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

649
054210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,211589575,4910,4910,4910,4910,2121
20250401,194600,211589575,4910,4910,4910,4910,0
20250401,194500,211589575,4910,4910,4910,4910,0
20250401,194400,211589575,4910,4910,4910,4910,0
20250401,194300,211589575,4910,4910,4910,4910,0
20250401,194200,211589575,4910,4910,4910,4910,0
20250401,194100,211589575,4910,4910,4910,4910,0
20250401,194000,211589575,4910,4910,4910,4910,0
20250401,193900,211589575,4910,4910,4910,4910,0
20250401,193800,211589575,4910,4910,4910,4910,0
20250401,193700,211589575,4910,4910,4910,4910,0
20250401,193600,211589575,4910,4910,4910,4910,0
20250401,193500,211589575,4910,4910,4910,4910,0
20250401,193400,211589575,4910,4910,4910,4910,0
20250401,193300,211589575,4910,4910,4910,4910,0
20250401,193200,211589575,4910,4910,4910,4910,0
20250401,193100,211589575,4910,4910,4910,4910,0
20250401,193000,211589575,4910,4910,4910,4910,0
20250401,192900,211589575,4910,4910,4910,4910,0
20250401,192800,211589575,4910,4910,4910,4910,0
20250401,192700,211589575,4910,4910,4910,4910,0
20250401,192600,211589575,4910,4910,4910,4910,0
20250401,192500,211589575,4910,4910,4910,4910,0
20250401,192400,211589575,4910,4910,4910,4910,0
20250401,192300,211589575,4910,4910,4910,4910,0
20250401,192200,211589575,4910,4910,4910,4910,0
20250401,192100,211589575,4910,4910,4910,4910,0
20250401,192000,211589575,4910,4910,4910,4910,0
20250401,191900,211589575,4910,4910,4910,4910,0
20250401,191800,211589575,4910,4910,4910,4910,0
20250401,191700,211589575,4910,4910,4910,4910,2121
20250401,191600,211589575,4910,4910,4910,4910,0
20250401,191500,211589575,4910,4910,4910,4910,0
20250401,191400,211589575,4910,4910,4910,4910,0
20250401,191300,211589575,4910,4910,4910,4910,0
20250401,191200,211589575,4910,4910,4910,4910,0
20250401,191100,211589575,4910,4910,4910,4910,0
20250401,191000,211589575,4910,4910,4910,4910,0
20250401,190900,211589575,4910,4910,4910,4910,0
20250401,190800,211589575,4910,4910,4910,4910,0
20250401,190700,211589575,4910,4910,4910,4910,0
20250401,190600,211589575,4910,4910,4910,4910,0
20250401,190500,211589575,4910,4910,4910,4910,0
20250401,190400,211589575,4910,4910,4910,4910,0
20250401,190300,211589575,4910,4910,4910,4910,0
20250401,190200,211589575,4910,4910,4910,4910,0
20250401,190100,211589575,4910,4910,4910,4910,0
20250401,190000,211589575,4910,4910,4910,4910,0
20250401,185900,211589575,4910,4910,4910,4910,0
20250401,185800,211589575,4910,4910,4910,4910,0
20250401,185700,211589575,4910,4910,4910,4910,0
20250401,185600,211589575,4910,4910,4910,4910,0
20250401,185500,211589575,4910,4910,4910,4910,0
20250401,185400,211589575,4910,4910,4910,4910,0
20250401,185300,211589575,4910,4910,4910,4910,0
20250401,185200,211589575,4910,4910,4910,4910,0
20250401,185100,211589575,4910,4910,4910,4910,0
20250401,185000,211589575,4910,4910,4910,4910,0
20250401,184900,211589575,4910,4910,4910,4910,0
20250401,184800,211589575,4910,4910,4910,4910,0
20250401,184700,211589575,4910,4910,4910,4910,2121
20250401,184600,211589575,4910,4910,4910,4910,0
20250401,184500,211589575,4910,4910,4910,4910,0
20250401,184400,211589575,4910,4910,4910,4910,0
20250401,184300,211589575,4910,4910,4910,4910,0
20250401,184200,211589575,4910,4910,4910,4910,0
20250401,184100,211589575,4910,4910,4910,4910,0
20250401,184000,211589575,4910,4910,4910,4910,0
20250401,183900,211589575,4910,4910,4910,4910,0
20250401,183800,211589575,4910,4910,4910,4910,0
20250401,183700,211589575,4910,4910,4910,4910,0
20250401,183600,211589575,4910,4910,4910,4910,0
20250401,183500,211589575,4910,4910,4910,4910,0
20250401,183400,211589575,4910,4910,4910,4910,0
20250401,183300,211589575,4910,4910,4910,4910,0
20250401,183200,211589575,4910,4910,4910,4910,0
20250401,183100,211589575,4910,4910,4910,4910,0
20250401,183000,211589575,4910,4910,4910,4910,0
20250401,182900,211589575,4910,4910,4910,4910,0
20250401,182800,211589575,4910,4910,4910,4910,0
20250401,182700,211589575,4910,4910,4910,4910,0
20250401,182600,211589575,4910,4910,4910,4910,0
20250401,182500,211589575,4910,4910,4910,4910,0
20250401,182400,211589575,4910,4910,4910,4910,0
20250401,182300,211589575,4910,4910,4910,4910,0
20250401,182200,211589575,4910,4910,4910,4910,0
20250401,182100,211589575,4910,4910,4910,4910,0
20250401,182000,211589575,4910,4910,4910,4910,0
20250401,181900,211589575,4910,4910,4910,4910,0
20250401,181800,211589575,4910,4910,4910,4910,0
20250401,181700,211589575,4910,4910,4910,4910,2121
20250401,181600,211589575,4910,4910,4910,4910,0
20250401,181500,211589575,4910,4910,4910,4910,0
20250401,181400,211589575,4910,4910,4910,4910,0
20250401,181300,211589575,4910,4910,4910,4910,0
20250401,181200,211589575,4910,4910,4910,4910,0
20250401,181100,211589575,4910,4910,4910,4910,0
20250401,181000,211589575,4910,4910,4910,4910,0
20250401,180900,211589575,4910,4910,4910,4910,0
20250401,180800,211589575,4910,4910,4910,4910,0
20250401,180700,211589575,4910,4910,4910,4910,0
20250401,180600,211589575,4910,4910,4910,4910,0
20250401,180500,211589575,4910,4910,4910,4910,0
20250401,180400,211589575,4910,4910,4910,4910,0
20250401,180300,211589575,4910,4910,4910,4910,0
20250401,180200,211589575,4910,4910,4910,4910,0
20250401,180100,211589575,4910,4910,4910,4910,0
20250401,180000,211589575,4910,4910,4910,4910,0
20250401,175900,211589575,4910,4910,4910,4910,0
20250401,175800,211589575,4910,4910,4910,4910,0
20250401,175700,211589575,4910,4910,4910,4910,0
20250401,175600,211589575,4910,4910,4910,4910,0
20250401,175500,211589575,4910,4910,4910,4910,0
20250401,175400,211589575,4910,4910,4910,4910,0
20250401,175300,211589575,4910,4910,4910,4910,0
20250401,175200,211589575,4910,4910,4910,4910,0
20250401,175100,211589575,4910,4910,4910,4910,0
20250401,175000,211589575,4910,4910,4910,4910,0
20250401,174900,211589575,4910,4910,4910,4910,0
20250401,174800,211589575,4910,4910,4910,4910,0
20250401,174700,211589575,4910,4910,4910,4910,2121
20250401,174600,211589575,4910,4910,4910,4910,0
20250401,174500,211589575,4910,4910,4910,4910,0
20250401,174400,211589575,4910,4910,4910,4910,0
20250401,174300,211589575,4910,4910,4910,4910,0
20250401,174200,211589575,4910,4910,4910,4910,0
20250401,174100,211589575,4910,4910,4910,4910,0
20250401,174000,211589575,4910,4910,4910,4910,0
20250401,173900,211589575,4910,4910,4910,4910,0
20250401,173800,211589575,4910,4910,4910,4910,0
20250401,173700,211589575,4910,4910,4910,4910,0
20250401,173600,211589575,4910,4910,4910,4910,0
20250401,173500,211589575,4910,4910,4910,4910,0
20250401,173400,211589575,4910,4910,4910,4910,0
20250401,173300,211589575,4910,4910,4910,4910,0
20250401,173200,211589575,4910,4910,4910,4910,0
20250401,173100,211589575,4910,4910,4910,4910,0
20250401,173000,211589575,4910,4910,4910,4910,0
20250401,172900,211589575,4910,4910,4910,4910,0
20250401,172800,211589575,4910,4910,4910,4910,0
20250401,172700,211589575,4910,4910,4910,4910,0
20250401,172600,211589575,4910,4910,4910,4910,0
20250401,172500,211589575,4910,4910,4910,4910,0
20250401,172400,211589575,4910,4910,4910,4910,0
20250401,172300,211589575,4910,4910,4910,4910,0
20250401,172200,211589575,4910,4910,4910,4910,0
20250401,172100,211589575,4910,4910,4910,4910,0
20250401,172000,211589575,4910,4910,4910,4910,0
20250401,171900,211589575,4910,4910,4910,4910,0
20250401,171800,211589575,4910,4910,4910,4910,0
20250401,171700,211589575,4910,4910,4910,4910,2121
20250401,171600,211589575,4910,4910,4910,4910,0
20250401,171500,211589575,4910,4910,4910,4910,0
20250401,171400,211589575,4910,4910,4910,4910,0
20250401,171300,211589575,4910,4910,4910,4910,0
20250401,171200,211589575,4910,4910,4910,4910,0
20250401,171100,211589575,4910,4910,4910,4910,0
20250401,171000,211589575,4910,4910,4910,4910,0
20250401,170900,211589575,4910,4910,4910,4910,0
20250401,170800,211589575,4910,4910,4910,4910,0
20250401,170700,211589575,4910,4910,4910,4910,0
20250401,170600,211589575,4910,4910,4910,4910,0
20250401,170500,211589575,4910,4910,4910,4910,0
20250401,170400,211589575,4910,4910,4910,4910,0
20250401,170300,211589575,4910,4910,4910,4910,0
20250401,170200,211589575,4910,4910,4910,4910,0
20250401,170100,211589575,4910,4910,4910,4910,0
20250401,170000,211589575,4910,4910,4910,4910,0
20250401,165900,211589575,4910,4910,4910,4910,0
20250401,165800,211589575,4910,4910,4910,4910,0
20250401,165700,211589575,4910,4910,4910,4910,0
20250401,165600,211589575,4910,4910,4910,4910,0
20250401,165500,211589575,4910,4910,4910,4910,0
20250401,165400,211589575,4910,4910,4910,4910,0
20250401,165300,211589575,4910,4910,4910,4910,0
20250401,165200,211589575,4910,4910,4910,4910,0
20250401,165100,211589575,4910,4910,4910,4910,0
20250401,165000,211589575,4910,4910,4910,4910,0
20250401,164900,211589575,4910,4910,4910,4910,0
20250401,164800,211589575,4910,4910,4910,4910,0
20250401,164700,211589575,4910,4910,4910,4910,2121
20250401,164600,211589575,4910,4910,4910,4910,0
20250401,164500,211589575,4910,4910,4910,4910,0
20250401,164400,211589575,4910,4910,4910,4910,0
20250401,164300,211589575,4910,4910,4910,4910,0
20250401,164200,211589575,4910,4910,4910,4910,0
20250401,164100,211589575,4910,4910,4910,4910,0
20250401,164000,211589575,4910,4910,4910,4910,0
20250401,163900,211589575,4910,4910,4910,4910,0
20250401,163800,211589575,4910,4910,4910,4910,0
20250401,163700,211589575,4910,4910,4910,4910,0
20250401,163600,211589575,4910,4910,4910,4910,0
20250401,163500,211589575,4910,4910,4910,4910,0
20250401,163400,211589575,4910,4910,4910,4910,0
20250401,163300,211589575,4910,4910,4910,4910,0
20250401,163200,211589575,4910,4910,4910,4910,0
20250401,163100,211589575,4910,4910,4910,4910,0
20250401,163000,211589575,4910,4910,4910,4910,0
20250401,162900,211589575,4910,4910,4910,4910,0
20250401,162800,211589575,4910,4910,4910,4910,0
20250401,162700,211589575,4910,4910,4910,4910,0
20250401,162600,211589575,4910,4910,4910,4910,0
20250401,162500,211589575,4910,4910,4910,4910,0
20250401,162400,211589575,4910,4910,4910,4910,0
20250401,162300,211589575,4910,4910,4910,4910,0
20250401,162200,211589575,4910,4910,4910,4910,0
20250401,162100,211589575,4910,4910,4910,4910,0
20250401,162000,211589575,4910,4910,4910,4910,0
20250401,161900,211589575,4910,4910,4910,4910,0
20250401,161800,211589575,4910,4910,4910,4910,0
20250401,161700,211589575,4910,4910,4910,4910,2121
20250401,161600,211589575,4910,4910,4910,4910,0
20250401,161500,211589575,4910,4910,4910,4910,0
20250401,161400,211589575,4910,4910,4910,4910,0
20250401,161300,211589575,4910,4910,4910,4910,0
20250401,161200,211589575,4910,4910,4910,4910,0
20250401,161100,211589575,4910,4910,4910,4910,0
20250401,161000,211589575,4910,4910,4910,4910,0
20250401,160900,211589575,4910,4910,4910,4910,0
20250401,160800,211589575,4910,4910,4910,4910,0
20250401,160700,211589575,4910,4910,4910,4910,0
20250401,160600,211589575,4910,4910,4910,4910,0
20250401,160500,211589575,4910,4910,4910,4910,0
20250401,160400,211589575,4910,4910,4910,4910,0
20250401,160300,211589575,4910,4910,4910,4910,0
20250401,160200,211589575,4910,4910,4910,4910,0
20250401,160100,211589575,4910,4910,4910,4910,0
20250401,160000,211589575,4910,4910,4910,4910,0
20250401,155900,211589575,4910,4910,4910,4910,0
20250401,155800,211589575,4910,4910,4910,4910,0
20250401,155700,211589575,4910,4910,4910,4910,0
20250401,155600,211589575,4910,4910,4910,4910,0
20250401,155500,211589575,4910,4910,4910,4910,0
20250401,155400,211589575,4910,4910,4910,4910,0
20250401,155300,211589575,4910,4910,4910,4910,0
20250401,155200,211589575,4910,4910,4910,4910,0
20250401,155100,211589575,4910,4910,4910,4910,0
20250401,155000,211589575,4910,4910,4910,4910,0
20250401,154900,211589575,4910,4910,4910,4910,0
20250401,154800,211589575,4910,4910,4910,4910,0
20250401,154700,211589575,4910,4910,4910,4910,2121
20250401,154600,211589575,4910,4910,4910,4910,0
20250401,154500,211589575,4910,4910,4910,4910,0
20250401,154400,211589575,4910,4910,4910,4910,0
20250401,154300,211589575,4910,4910,4910,4910,0
20250401,154200,211589575,4910,4910,4910,4910,0
20250401,154100,211589575,4910,4910,4910,4910,0
20250401,154000,211589575,4910,4910,4910,4910,0
20250401,153900,211589575,4910,4910,4910,4910,0
20250401,153800,211589575,4910,4910,4910,4910,0
20250401,153700,211589575,4910,4910,4910,4910,0
20250401,153600,211589575,4910,4910,4910,4910,0
20250401,153500,211589575,4910,4910,4910,4910,0
20250401,153400,211589575,4910,4910,4910,4910,0
20250401,153300,211589575,4910,4910,4910,4910,0
20250401,153200,211589575,4910,4910,4910,4910,0
20250401,153100,211589575,4910,4910,4910,4910,0
20250401,153000,211589575,4910,4910,4910,4910,2121
20250401,152900,201175465,4900,4900,4900,4900,0
20250401,152800,201175465,4900,4900,4900,4900,0
20250401,152700,201175465,4900,4900,4900,4900,0
20250401,152600,201175465,4900,4900,4900,4900,0
20250401,152500,201175465,4900,4900,4900,4900,0
20250401,152400,201175465,4900,4900,4900,4900,0
20250401,152300,201175465,4900,4900,4900,4900,0
20250401,152200,201175465,4900,4900,4900,4900,0
20250401,152100,201175465,4900,4900,4900,4900,0
20250401,152000,201175465,4900,4900,4900,4900,0
20250401,151900,201175465,4900,4895,4905,4875,106
20250401,151800,200656825,4890,4905,4905,4885,1165
20250401,151700,194958570,4910,4910,4910,4910,229
20250401,151600,193834180,4905,4910,4910,4905,27
20250401,151500,193701645,4910,4910,4910,4910,0
20250401,151400,193701645,4910,4910,4910,4910,11
20250401,151300,193647635,4915,4915,4915,4915,72
20250401,151200,193293755,4915,4915,4915,4915,0
20250401,151100,193293755,4915,4915,4915,4915,0
20250401,151000,193293755,4915,4915,4915,4915,0
20250401,150900,193293755,4915,4915,4915,4915,0
20250401,150800,193293755,4915,4915,4915,4915,30
20250401,150700,193146305,4920,4920,4920,4920,0
20250401,150600,193146305,4920,4920,4920,4920,113
20250401,150500,192590345,4925,4905,4925,4905,45
20250401,150400,192369190,4915,4915,4915,4915,0
20250401,150300,192369190,4915,4915,4915,4915,0
20250401,150200,192369190,4915,4915,4915,4915,0
20250401,150100,192369190,4915,4915,4915,4915,0
20250401,150000,192369190,4915,4910,4915,4910,14
20250401,145900,192300385,4915,4915,4915,4915,0
20250401,145800,192300385,4915,4915,4915,4915,10
20250401,145700,192251235,4920,4920,4920,4920,0
20250401,145600,192251235,4920,4920,4920,4920,1
20250401,145500,192246315,4915,4915,4915,4915,0
20250401,145400,192246315,4915,4915,4915,4915,0
20250401,145300,192246315,4915,4905,4915,4890,198
20250401,145200,191276500,4910,4910,4910,4910,17
20250401,145100,191193030,4910,4910,4910,4910,18
20250401,145000,191104650,4910,4895,4910,4895,139
20250401,144900,190422880,4895,4910,4910,4890,36
20250401,144800,190246490,4910,4910,4910,4910,0
20250401,144700,190246490,4910,4890,4910,4890,4
20250401,144600,190226910,4890,4890,4890,4890,0
20250401,144500,190226910,4890,4890,4890,4890,0
20250401,144400,190226910,4890,4895,4895,4890,6
20250401,144300,190197565,4895,4895,4895,4895,2
20250401,144200,190187775,4890,4890,4890,4890,0
20250401,144100,190187775,4890,4890,4890,4890,1
20250401,144000,190182885,4910,4910,4910,4910,1
20250401,143900,190177975,4905,4905,4905,4905,0
20250401,143800,190177975,4905,4905,4905,4905,1
20250401,143700,190173070,4910,4910,4910,4910,2
20250401,143600,190163250,4910,4910,4910,4910,0
20250401,143500,190163250,4910,4910,4910,4910,9
20250401,143400,190119060,4890,4890,4890,4890,0
20250401,143300,190119060,4890,4890,4890,4890,97
20250401,143200,189644730,4890,4895,4895,4890,151
20250401,143100,188906240,4900,4900,4900,4900,3
20250401,143000,188891540,4905,4905,4905,4905,0
20250401,142900,188891540,4905,4905,4905,4905,0
20250401,142800,188891540,4905,4905,4905,4905,0
20250401,142700,188891540,4905,4905,4905,4905,2
20250401,142600,188881730,4890,4900,4900,4890,383
20250401,142500,187008655,4910,4895,4910,4895,201
20250401,142400,186024745,4895,4895,4895,4895,100
20250401,142300,185535245,4900,4900,4900,4900,100
20250401,142200,185045245,4910,4910,4910,4910,0
20250401,142100,185045245,4910,4910,4910,4910,0
20250401,142000,185045245,4910,4910,4910,4910,0
20250401,141900,185045245,4910,4910,4910,4910,0
20250401,141800,185045245,4910,4910,4910,4910,0
20250401,141700,185045245,4910,4910,4910,4910,0
20250401,141600,185045245,4910,4910,4910,4910,0
20250401,141500,185045245,4910,4910,4910,4910,200
20250401,141400,184063245,4910,4910,4910,4910,0
20250401,141300,184063245,4910,4910,4910,4910,0
20250401,141200,184063245,4910,4910,4910,4910,0
20250401,141100,184063245,4910,4910,4910,4910,295
20250401,141000,182614795,4910,4910,4910,4910,0
20250401,140900,182614795,4910,4910,4910,4910,1
20250401,140800,182609885,4915,4915,4915,4915,0
20250401,140700,182609885,4915,4915,4915,4915,0
20250401,140600,182609885,4915,4915,4915,4915,100
20250401,140500,182118385,4895,4895,4895,4895,0
20250401,140400,182118385,4895,4895,4895,4895,0
20250401,140300,182118385,4895,4895,4895,4895,0
20250401,140200,182118385,4895,4895,4895,4895,0
20250401,140100,182118385,4895,4895,4895,4895,0
20250401,140000,182118385,4895,4895,4895,4895,0
20250401,135900,182118385,4895,4895,4895,4895,0
20250401,135800,182118385,4895,4895,4895,4895,0
20250401,135700,182118385,4895,4895,4895,4895,0
20250401,135600,182118385,4895,4895,4895,4895,0
20250401,135500,182118385,4895,4910,4910,4895,550
20250401,135400,179424280,4935,4935,4935,4935,0
20250401,135300,179424280,4935,4935,4935,4935,0
20250401,135200,179424280,4935,4935,4935,4935,0
20250401,135100,179424280,4935,4935,4935,4935,0
20250401,135000,179424280,4935,4935,4935,4935,0
20250401,134900,179424280,4935,4935,4935,4935,0
20250401,134800,179424280,4935,4935,4935,4935,0
20250401,134700,179424280,4935,4935,4935,4935,0
20250401,134600,179424280,4935,4935,4935,4935,0
20250401,134500,179424280,4935,4935,4935,4935,0
20250401,134400,179424280,4935,4935,4935,4935,0
20250401,134300,179424280,4935,4935,4935,4935,1
20250401,134200,179419345,4920,4920,4920,4920,0
20250401,134100,179419345,4920,4920,4920,4920,1
20250401,134000,179414425,4910,4910,4910,4910,0
20250401,133900,179414425,4910,4910,4910,4910,0
20250401,133800,179414425,4910,4910,4910,4910,0
20250401,133700,179414425,4910,4910,4910,4910,2
20250401,133600,179404605,4910,4910,4910,4910,0
20250401,133500,179404605,4910,4910,4910,4910,0
20250401,133400,179404605,4910,4910,4910,4910,0
20250401,133300,179404605,4910,4910,4910,4910,0
20250401,133200,179404605,4910,4925,4925,4910,87
20250401,133100,178976685,4920,4920,4920,4920,0
20250401,133000,178976685,4920,4920,4920,4920,0
20250401,132900,178976685,4920,4920,4920,4920,16
20250401,132800,178897965,4910,4910,4910,4910,0
20250401,132700,178897965,4910,4910,4910,4910,0
20250401,132600,178897965,4910,4910,4910,4910,0
20250401,132500,178897965,4910,4910,4910,4910,0
20250401,132400,178897965,4910,4910,4910,4900,391
20250401,132300,176980585,4915,4915,4915,4915,2
20250401,132200,176970755,4915,4915,4915,4915,0
20250401,132100,176970755,4915,4915,4915,4915,0
20250401,132000,176970755,4915,4915,4915,4915,0
20250401,131900,176970755,4915,4915,4915,4915,15
20250401,131800,176897030,4915,4915,4915,4915,0
20250401,131700,176897030,4915,4915,4915,4915,3
20250401,131600,176882285,4915,4915,4915,4915,0
20250401,131500,176882285,4915,4915,4915,4915,113
20250401,131400,176326890,4920,4920,4920,4920,0
20250401,131300,176326890,4920,4920,4920,4920,0
20250401,131200,176326890,4920,4920,4920,4920,2
20250401,131100,176317050,4920,4920,4920,4920,20
20250401,131000,176218650,4915,4915,4915,4915,0
20250401,130900,176218650,4915,4915,4915,4915,0
20250401,130800,176218650,4915,4915,4915,4915,0
20250401,130700,176218650,4915,4915,4915,4915,9
20250401,130600,176174415,4915,4915,4915,4915,0
20250401,130500,176174415,4915,4915,4915,4915,0
20250401,130400,176174415,4915,4915,4915,4915,0
20250401,130300,176174415,4915,4915,4915,4915,0
20250401,130200,176174415,4915,4915,4915,4915,0
20250401,130100,176174415,4915,4915,4915,4915,0
20250401,130000,176174415,4915,4915,4915,4915,0
20250401,125900,176174415,4915,4915,4915,4915,0
20250401,125800,176174415,4915,4915,4915,4915,0
20250401,125700,176174415,4915,4915,4915,4915,0
20250401,125600,176174415,4915,4915,4915,4915,9
20250401,125500,176130180,4915,4915,4915,4915,0
20250401,125400,176130180,4915,4915,4915,4915,1
20250401,125300,176125265,4935,4935,4935,4935,0
20250401,125200,176125265,4935,4935,4935,4935,0
20250401,125100,176125265,4935,4935,4935,4935,0
20250401,125000,176125265,4935,4935,4935,4935,0
20250401,124900,176125265,4935,4935,4935,4935,1
20250401,124800,176120330,4915,4915,4915,4915,0
20250401,124700,176120330,4915,4915,4915,4915,0
20250401,124600,176120330,4915,4915,4915,4915,0
20250401,124500,176120330,4915,4915,4915,4915,12
20250401,124400,176061350,4915,4915,4915,4915,0
20250401,124300,176061350,4915,4915,4915,4915,0
20250401,124200,176061350,4915,4915,4915,4915,12
20250401,124100,176002370,4935,4935,4935,4935,0
20250401,124000,176002370,4935,4935,4935,4935,0
20250401,123900,176002370,4935,4935,4935,4935,0
20250401,123800,176002370,4935,4935,4935,4935,31
20250401,123700,175849385,4920,4920,4920,4920,0
20250401,123600,175849385,4920,4920,4920,4920,265
20250401,123500,174545585,4945,4945,4945,4945,0
20250401,123400,174545585,4945,4945,4945,4945,0
20250401,123300,174545585,4945,4945,4945,4945,0
20250401,123200,174545585,4945,4945,4945,4945,40
20250401,123100,174347785,4945,4945,4945,4945,0
20250401,123000,174347785,4945,4945,4945,4945,100
20250401,122900,173853285,4945,4945,4945,4945,0
20250401,122800,173853285,4945,4945,4945,4945,0
20250401,122700,173853285,4945,4945,4945,4945,0
20250401,122600,173853285,4945,4945,4945,4945,3
20250401,122500,173838450,4950,4950,4950,4950,0
20250401,122400,173838450,4950,4950,4950,4950,0
20250401,122300,173838450,4950,4950,4950,4950,3
20250401,122200,173823600,4950,4950,4950,4950,0
20250401,122100,173823600,4950,4950,4950,4950,1
20250401,122000,173818650,4930,4930,4930,4930,0
20250401,121900,173818650,4930,4930,4930,4930,0
20250401,121800,173818650,4930,4930,4930,4930,1000
20250401,121700,168888650,4950,4950,4950,4950,4
20250401,121600,168868850,4945,4945,4945,4945,0
20250401,121500,168868850,4945,4945,4945,4945,0
20250401,121400,168868850,4945,4945,4945,4945,16
20250401,121300,168789730,4945,4945,4945,4945,3
20250401,121200,168774895,4945,4945,4945,4945,1
20250401,121100,168769950,4945,4945,4945,4945,2
20250401,121000,168760060,4925,4925,4925,4925,0
20250401,120900,168760060,4925,4925,4925,4925,0
20250401,120800,168760060,4925,4925,4925,4925,0
20250401,120700,168760060,4925,4925,4945,4925,232
20250401,120600,167613320,4950,4950,4950,4950,0
20250401,120500,167613320,4950,4950,4950,4950,0
20250401,120400,167613320,4950,4950,4950,4950,4
20250401,120300,167593520,4950,4950,4950,4950,0
20250401,120200,167593520,4950,4950,4950,4950,0
20250401,120100,167593520,4950,4950,4950,4950,0
20250401,120000,167593520,4950,4950,4950,4950,19
20250401,115900,167499470,4925,4925,4925,4925,0
20250401,115800,167499470,4925,4925,4925,4925,0
20250401,115700,167499470,4925,4930,4930,4925,119
20250401,115600,166912895,4955,4955,4955,4955,0
20250401,115500,166912895,4955,4930,4955,4930,72
20250401,115400,166556235,4940,4940,4940,4940,0
20250401,115300,166556235,4940,4940,4940,4940,0
20250401,115200,166556235,4940,4940,4940,4940,0
20250401,115100,166556235,4940,4940,4940,4940,0
20250401,115000,166556235,4940,4930,4940,4930,384
20250401,114900,164663065,4960,4960,4960,4960,2
20250401,114800,164653145,4920,4920,4920,4920,0
20250401,114700,164653145,4920,4965,4965,4920,22
20250401,114600,164544005,4970,4965,4970,4965,78
20250401,114500,164156485,4965,4965,4965,4965,50
20250401,114400,163908235,4965,4965,4965,4965,0
20250401,114300,163908235,4965,4965,4965,4965,0
20250401,114200,163908235,4965,4965,4965,4965,0
20250401,114100,163908235,4965,4965,4965,4965,0
20250401,114000,163908235,4965,4965,4965,4965,2
20250401,113900,163898305,4965,4965,4965,4965,1
20250401,113800,163893340,4960,4960,4960,4960,0
20250401,113700,163893340,4960,4960,4960,4960,0
20250401,113600,163893340,4960,4960,4960,4960,0
20250401,113500,163893340,4960,4960,4960,4960,0
20250401,113400,163893340,4960,4975,4975,4890,708
20250401,113300,160398430,4975,4975,4975,4975,0
20250401,113200,160398430,4975,4975,4975,4975,2
20250401,113100,160388480,4970,4950,4970,4950,379
20250401,113000,158509120,4950,4960,4960,4950,1079
20250401,112900,153162280,4960,4960,4960,4960,2
20250401,112800,153152360,4915,4915,4915,4915,0
20250401,112700,153152360,4915,4955,4955,4915,3000
20250401,112600,138296240,4955,4955,4955,4955,0
20250401,112500,138296240,4955,4960,4960,4955,40
20250401,112400,138097860,4955,4940,4955,4940,1460
20250401,112300,130871520,4935,4935,4935,4935,132
20250401,112200,130220100,4935,4935,4935,4935,0
20250401,112100,130220100,4935,4935,4935,4935,0
20250401,112000,130220100,4935,4935,4935,4935,0
20250401,111900,130220100,4935,4935,4935,4935,100
20250401,111800,129726600,4955,4955,4955,4955,0
20250401,111700,129726600,4955,4955,4955,4955,0
20250401,111600,129726600,4955,4940,4955,4940,204
20250401,111500,128717395,4940,4935,4940,4935,10
20250401,111400,128668005,4935,4935,4935,4935,0
20250401,111300,128668005,4935,4920,4935,4920,165
20250401,111200,127855060,4925,4925,4925,4925,9
20250401,111100,127810735,4920,4920,4920,4920,0
20250401,111000,127810735,4920,4920,4920,4920,872
20250401,110900,123520495,4920,4905,4920,4905,54
20250401,110800,123254900,4915,4915,4915,4915,0
20250401,110700,123254900,4915,4915,4915,4915,100
20250401,110600,122763400,4905,4905,4905,4905,0
20250401,110500,122763400,4905,4905,4905,4905,99
20250401,110400,122277805,4920,4920,4920,4920,0
20250401,110300,122277805,4920,4920,4920,4920,0
20250401,110200,122277805,4920,4905,4920,4905,1072
20250401,110100,117011255,4905,4905,4905,4905,1000
20250401,110000,112106255,4910,4910,4910,4910,10
20250401,105900,112057155,4910,4910,4910,4910,19
20250401,105800,111963865,4915,4910,4915,4910,678
20250401,105700,108631705,4915,4870,4915,4870,882
20250401,105600,104327275,4915,4915,4915,4915,0
20250401,105500,104327275,4915,4915,4915,4915,0
20250401,105400,104327275,4915,4915,4915,4915,2
20250401,105300,104317445,4905,4905,4905,4905,0
20250401,105200,104317445,4905,4895,4915,4895,1711
20250401,105100,95926575,4890,4890,4890,4890,0
20250401,105000,95926575,4890,4890,4890,4890,0
20250401,104900,95926575,4890,4890,4890,4890,0
20250401,104800,95926575,4890,4890,4890,4890,0
20250401,104700,95926575,4890,4890,4890,4890,14
20250401,104600,95858115,4885,4870,4885,4870,415
20250401,104500,93835255,4870,4870,4870,4870,4
20250401,104400,93815775,4865,4860,4865,4860,49
20250401,104300,93577400,4865,4865,4865,4865,1
20250401,104200,93572535,4850,4860,4860,4850,272
20250401,104100,92253325,4850,4850,4850,4850,205
20250401,104000,91259075,4825,4825,4825,4825,0
20250401,103900,91259075,4825,4825,4825,4825,0
20250401,103800,91259075,4825,4825,4825,4825,0
20250401,103700,91259075,4825,4825,4825,4825,0
20250401,103600,91259075,4825,4825,4825,4825,0
20250401,103500,91259075,4825,4825,4825,4825,0
20250401,103400,91259075,4825,4825,4825,4825,0
20250401,103300,91259075,4825,4825,4825,4825,0
20250401,103200,91259075,4825,4825,4825,4825,0
20250401,103100,91259075,4825,4825,4825,4825,0
20250401,103000,91259075,4825,4825,4825,4825,0
20250401,102900,91259075,4825,4825,4825,4825,0
20250401,102800,91259075,4825,4825,4825,4825,0
20250401,102700,91259075,4825,4825,4825,4825,0
20250401,102600,91259075,4825,4825,4825,4825,7
20250401,102500,91225300,4845,4845,4845,4845,0
20250401,102400,91225300,4845,4845,4845,4845,0
20250401,102300,91225300,4845,4845,4845,4845,349
20250401,102200,89534395,4845,4845,4845,4845,1
20250401,102100,89529550,4845,4845,4845,4845,23
20250401,102000,89418115,4820,4820,4820,4820,403
20250401,101900,87475655,4820,4820,4820,4820,0
20250401,101800,87475655,4820,4820,4820,4820,0
20250401,101700,87475655,4820,4850,4850,4820,10
20250401,101600,87427365,4820,4860,4860,4820,2971
20250401,101500,73100090,4860,4860,4860,4860,3
20250401,101400,73085510,4825,4825,4825,4825,707
20250401,101300,69674235,4860,4825,4860,4825,3204
20250401,101200,54214760,4860,4825,4860,4825,855
20250401,101100,50073685,4825,4835,4850,4800,886
20250401,101000,45804615,4830,4830,4830,4830,201
20250401,100900,44833785,4820,4820,4820,4820,0
20250401,100800,44833785,4820,4820,4820,4820,0
20250401,100700,44833785,4820,4820,4820,4820,0
20250401,100600,44833785,4820,4820,4820,4820,0
20250401,100500,44833785,4820,4820,4820,4820,727
20250401,100400,41329645,4820,4820,4820,4820,0
20250401,100300,41329645,4820,4820,4820,4820,0
20250401,100200,41329645,4820,4820,4820,4820,7
20250401,100100,41295905,4820,4820,4820,4820,1
20250401,100000,41291085,4820,4820,4820,4820,0
20250401,095900,41291085,4820,4820,4820,4820,200
20250401,095800,40327085,4820,4830,4830,4820,3
20250401,095700,40312605,4830,4830,4830,4830,0
20250401,095600,40312605,4830,4830,4830,4830,2
20250401,095500,40302945,4790,4795,4795,4790,1000
20250401,095400,35512640,4795,4800,4800,4795,209
20250401,095300,34510435,4830,4830,4830,4830,0
20250401,095200,34510435,4830,4830,4830,4830,10
20250401,095100,34462135,4825,4825,4825,4825,0
20250401,095000,34462135,4825,4825,4825,4825,327
20250401,094900,32884360,4835,4825,4835,4825,21
20250401,094800,32782930,4825,4825,4825,4825,2
20250401,094700,32773280,4825,4825,4825,4825,1
20250401,094600,32768455,4795,4795,4795,4795,0
20250401,094500,32768455,4795,4795,4795,4795,0
20250401,094400,32768455,4795,4795,4795,4795,100
20250401,094300,32288955,4820,4820,4820,4820,14
20250401,094200,32221475,4800,4800,4800,4800,2
20250401,094100,32211875,4800,4805,4805,4800,144
20250401,094000,31520455,4805,4805,4805,4805,0
20250401,093900,31520455,4805,4805,4805,4805,0
20250401,093800,31520455,4805,4805,4805,4805,0
20250401,093700,31520455,4805,4805,4805,4805,139
20250401,093600,30852560,4855,4855,4855,4855,0
20250401,093500,30852560,4855,4855,4855,4855,1
20250401,093400,30847705,4805,4815,4855,4805,152
20250401,093300,30116960,4815,4815,4815,4815,87
20250401,093200,29698055,4820,4825,4825,4820,73
20250401,093100,29346005,4870,4870,4870,4870,0
20250401,093000,29346005,4870,4870,4870,4870,1
20250401,092900,29341135,4830,4830,4830,4830,0
20250401,092800,29341135,4830,4830,4830,4830,32
20250401,092700,29186575,4870,4870,4870,4870,0
20250401,092600,29186575,4870,4870,4870,4870,11
20250401,092500,29133005,4870,4870,4870,4870,1
20250401,092400,29128135,4865,4865,4865,4865,0
20250401,092300,29128135,4865,4865,4865,4865,3
20250401,092200,29113540,4830,4830,4830,4830,0
20250401,092100,29113540,4830,4830,4830,4830,126
20250401,092000,28504960,4880,4860,4880,4830,570
20250401,091900,25728040,4880,4880,4880,4820,320
20250401,091800,24172740,4865,4865,4865,4865,0
20250401,091700,24172740,4865,4865,4865,4865,0
20250401,091600,24172740,4865,4865,4865,4865,0
20250401,091500,24172740,4865,4860,4865,4810,175
20250401,091400,23324215,4860,4860,4860,4860,0
20250401,091300,23324215,4860,4860,4880,4860,997
20250401,091200,18465055,4860,4830,4860,4830,252
20250401,091100,17246035,4860,4860,4860,4860,0
20250401,091000,17246035,4860,4860,4860,4860,0
20250401,090900,17246035,4860,4860,4860,4860,0
20250401,090800,17246035,4860,4855,4860,4855,10
20250401,090700,17197460,4860,4860,4860,4860,0
20250401,090600,17197460,4860,4860,4860,4860,10
20250401,090500,17148860,4820,4820,4820,4820,152
20250401,090400,16416220,4840,4840,4840,4840,100
20250401,090300,15932220,4850,4860,4860,4850,171
20250401,090200,15102170,4860,4830,4860,4830,98
20250401,090100,14628710,4820,4830,4830,4820,503
20250401,090000,12204150,4880,4780,4880,4780,2551
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 211589575 4910 4910 4910 4910 2121
3 20250401 194600 211589575 4910 4910 4910 4910 0
4 20250401 194500 211589575 4910 4910 4910 4910 0
5 20250401 194400 211589575 4910 4910 4910 4910 0
6 20250401 194300 211589575 4910 4910 4910 4910 0
7 20250401 194200 211589575 4910 4910 4910 4910 0
8 20250401 194100 211589575 4910 4910 4910 4910 0
9 20250401 194000 211589575 4910 4910 4910 4910 0
10 20250401 193900 211589575 4910 4910 4910 4910 0
11 20250401 193800 211589575 4910 4910 4910 4910 0
12 20250401 193700 211589575 4910 4910 4910 4910 0
13 20250401 193600 211589575 4910 4910 4910 4910 0
14 20250401 193500 211589575 4910 4910 4910 4910 0
15 20250401 193400 211589575 4910 4910 4910 4910 0
16 20250401 193300 211589575 4910 4910 4910 4910 0
17 20250401 193200 211589575 4910 4910 4910 4910 0
18 20250401 193100 211589575 4910 4910 4910 4910 0
19 20250401 193000 211589575 4910 4910 4910 4910 0
20 20250401 192900 211589575 4910 4910 4910 4910 0
21 20250401 192800 211589575 4910 4910 4910 4910 0
22 20250401 192700 211589575 4910 4910 4910 4910 0
23 20250401 192600 211589575 4910 4910 4910 4910 0
24 20250401 192500 211589575 4910 4910 4910 4910 0
25 20250401 192400 211589575 4910 4910 4910 4910 0
26 20250401 192300 211589575 4910 4910 4910 4910 0
27 20250401 192200 211589575 4910 4910 4910 4910 0
28 20250401 192100 211589575 4910 4910 4910 4910 0
29 20250401 192000 211589575 4910 4910 4910 4910 0
30 20250401 191900 211589575 4910 4910 4910 4910 0
31 20250401 191800 211589575 4910 4910 4910 4910 0
32 20250401 191700 211589575 4910 4910 4910 4910 2121
33 20250401 191600 211589575 4910 4910 4910 4910 0
34 20250401 191500 211589575 4910 4910 4910 4910 0
35 20250401 191400 211589575 4910 4910 4910 4910 0
36 20250401 191300 211589575 4910 4910 4910 4910 0
37 20250401 191200 211589575 4910 4910 4910 4910 0
38 20250401 191100 211589575 4910 4910 4910 4910 0
39 20250401 191000 211589575 4910 4910 4910 4910 0
40 20250401 190900 211589575 4910 4910 4910 4910 0
41 20250401 190800 211589575 4910 4910 4910 4910 0
42 20250401 190700 211589575 4910 4910 4910 4910 0
43 20250401 190600 211589575 4910 4910 4910 4910 0
44 20250401 190500 211589575 4910 4910 4910 4910 0
45 20250401 190400 211589575 4910 4910 4910 4910 0
46 20250401 190300 211589575 4910 4910 4910 4910 0
47 20250401 190200 211589575 4910 4910 4910 4910 0
48 20250401 190100 211589575 4910 4910 4910 4910 0
49 20250401 190000 211589575 4910 4910 4910 4910 0
50 20250401 185900 211589575 4910 4910 4910 4910 0
51 20250401 185800 211589575 4910 4910 4910 4910 0
52 20250401 185700 211589575 4910 4910 4910 4910 0
53 20250401 185600 211589575 4910 4910 4910 4910 0
54 20250401 185500 211589575 4910 4910 4910 4910 0
55 20250401 185400 211589575 4910 4910 4910 4910 0
56 20250401 185300 211589575 4910 4910 4910 4910 0
57 20250401 185200 211589575 4910 4910 4910 4910 0
58 20250401 185100 211589575 4910 4910 4910 4910 0
59 20250401 185000 211589575 4910 4910 4910 4910 0
60 20250401 184900 211589575 4910 4910 4910 4910 0
61 20250401 184800 211589575 4910 4910 4910 4910 0
62 20250401 184700 211589575 4910 4910 4910 4910 2121
63 20250401 184600 211589575 4910 4910 4910 4910 0
64 20250401 184500 211589575 4910 4910 4910 4910 0
65 20250401 184400 211589575 4910 4910 4910 4910 0
66 20250401 184300 211589575 4910 4910 4910 4910 0
67 20250401 184200 211589575 4910 4910 4910 4910 0
68 20250401 184100 211589575 4910 4910 4910 4910 0
69 20250401 184000 211589575 4910 4910 4910 4910 0
70 20250401 183900 211589575 4910 4910 4910 4910 0
71 20250401 183800 211589575 4910 4910 4910 4910 0
72 20250401 183700 211589575 4910 4910 4910 4910 0
73 20250401 183600 211589575 4910 4910 4910 4910 0
74 20250401 183500 211589575 4910 4910 4910 4910 0
75 20250401 183400 211589575 4910 4910 4910 4910 0
76 20250401 183300 211589575 4910 4910 4910 4910 0
77 20250401 183200 211589575 4910 4910 4910 4910 0
78 20250401 183100 211589575 4910 4910 4910 4910 0
79 20250401 183000 211589575 4910 4910 4910 4910 0
80 20250401 182900 211589575 4910 4910 4910 4910 0
81 20250401 182800 211589575 4910 4910 4910 4910 0
82 20250401 182700 211589575 4910 4910 4910 4910 0
83 20250401 182600 211589575 4910 4910 4910 4910 0
84 20250401 182500 211589575 4910 4910 4910 4910 0
85 20250401 182400 211589575 4910 4910 4910 4910 0
86 20250401 182300 211589575 4910 4910 4910 4910 0
87 20250401 182200 211589575 4910 4910 4910 4910 0
88 20250401 182100 211589575 4910 4910 4910 4910 0
89 20250401 182000 211589575 4910 4910 4910 4910 0
90 20250401 181900 211589575 4910 4910 4910 4910 0
91 20250401 181800 211589575 4910 4910 4910 4910 0
92 20250401 181700 211589575 4910 4910 4910 4910 2121
93 20250401 181600 211589575 4910 4910 4910 4910 0
94 20250401 181500 211589575 4910 4910 4910 4910 0
95 20250401 181400 211589575 4910 4910 4910 4910 0
96 20250401 181300 211589575 4910 4910 4910 4910 0
97 20250401 181200 211589575 4910 4910 4910 4910 0
98 20250401 181100 211589575 4910 4910 4910 4910 0
99 20250401 181000 211589575 4910 4910 4910 4910 0
100 20250401 180900 211589575 4910 4910 4910 4910 0
101 20250401 180800 211589575 4910 4910 4910 4910 0
102 20250401 180700 211589575 4910 4910 4910 4910 0
103 20250401 180600 211589575 4910 4910 4910 4910 0
104 20250401 180500 211589575 4910 4910 4910 4910 0
105 20250401 180400 211589575 4910 4910 4910 4910 0
106 20250401 180300 211589575 4910 4910 4910 4910 0
107 20250401 180200 211589575 4910 4910 4910 4910 0
108 20250401 180100 211589575 4910 4910 4910 4910 0
109 20250401 180000 211589575 4910 4910 4910 4910 0
110 20250401 175900 211589575 4910 4910 4910 4910 0
111 20250401 175800 211589575 4910 4910 4910 4910 0
112 20250401 175700 211589575 4910 4910 4910 4910 0
113 20250401 175600 211589575 4910 4910 4910 4910 0
114 20250401 175500 211589575 4910 4910 4910 4910 0
115 20250401 175400 211589575 4910 4910 4910 4910 0
116 20250401 175300 211589575 4910 4910 4910 4910 0
117 20250401 175200 211589575 4910 4910 4910 4910 0
118 20250401 175100 211589575 4910 4910 4910 4910 0
119 20250401 175000 211589575 4910 4910 4910 4910 0
120 20250401 174900 211589575 4910 4910 4910 4910 0
121 20250401 174800 211589575 4910 4910 4910 4910 0
122 20250401 174700 211589575 4910 4910 4910 4910 2121
123 20250401 174600 211589575 4910 4910 4910 4910 0
124 20250401 174500 211589575 4910 4910 4910 4910 0
125 20250401 174400 211589575 4910 4910 4910 4910 0
126 20250401 174300 211589575 4910 4910 4910 4910 0
127 20250401 174200 211589575 4910 4910 4910 4910 0
128 20250401 174100 211589575 4910 4910 4910 4910 0
129 20250401 174000 211589575 4910 4910 4910 4910 0
130 20250401 173900 211589575 4910 4910 4910 4910 0
131 20250401 173800 211589575 4910 4910 4910 4910 0
132 20250401 173700 211589575 4910 4910 4910 4910 0
133 20250401 173600 211589575 4910 4910 4910 4910 0
134 20250401 173500 211589575 4910 4910 4910 4910 0
135 20250401 173400 211589575 4910 4910 4910 4910 0
136 20250401 173300 211589575 4910 4910 4910 4910 0
137 20250401 173200 211589575 4910 4910 4910 4910 0
138 20250401 173100 211589575 4910 4910 4910 4910 0
139 20250401 173000 211589575 4910 4910 4910 4910 0
140 20250401 172900 211589575 4910 4910 4910 4910 0
141 20250401 172800 211589575 4910 4910 4910 4910 0
142 20250401 172700 211589575 4910 4910 4910 4910 0
143 20250401 172600 211589575 4910 4910 4910 4910 0
144 20250401 172500 211589575 4910 4910 4910 4910 0
145 20250401 172400 211589575 4910 4910 4910 4910 0
146 20250401 172300 211589575 4910 4910 4910 4910 0
147 20250401 172200 211589575 4910 4910 4910 4910 0
148 20250401 172100 211589575 4910 4910 4910 4910 0
149 20250401 172000 211589575 4910 4910 4910 4910 0
150 20250401 171900 211589575 4910 4910 4910 4910 0
151 20250401 171800 211589575 4910 4910 4910 4910 0
152 20250401 171700 211589575 4910 4910 4910 4910 2121
153 20250401 171600 211589575 4910 4910 4910 4910 0
154 20250401 171500 211589575 4910 4910 4910 4910 0
155 20250401 171400 211589575 4910 4910 4910 4910 0
156 20250401 171300 211589575 4910 4910 4910 4910 0
157 20250401 171200 211589575 4910 4910 4910 4910 0
158 20250401 171100 211589575 4910 4910 4910 4910 0
159 20250401 171000 211589575 4910 4910 4910 4910 0
160 20250401 170900 211589575 4910 4910 4910 4910 0
161 20250401 170800 211589575 4910 4910 4910 4910 0
162 20250401 170700 211589575 4910 4910 4910 4910 0
163 20250401 170600 211589575 4910 4910 4910 4910 0
164 20250401 170500 211589575 4910 4910 4910 4910 0
165 20250401 170400 211589575 4910 4910 4910 4910 0
166 20250401 170300 211589575 4910 4910 4910 4910 0
167 20250401 170200 211589575 4910 4910 4910 4910 0
168 20250401 170100 211589575 4910 4910 4910 4910 0
169 20250401 170000 211589575 4910 4910 4910 4910 0
170 20250401 165900 211589575 4910 4910 4910 4910 0
171 20250401 165800 211589575 4910 4910 4910 4910 0
172 20250401 165700 211589575 4910 4910 4910 4910 0
173 20250401 165600 211589575 4910 4910 4910 4910 0
174 20250401 165500 211589575 4910 4910 4910 4910 0
175 20250401 165400 211589575 4910 4910 4910 4910 0
176 20250401 165300 211589575 4910 4910 4910 4910 0
177 20250401 165200 211589575 4910 4910 4910 4910 0
178 20250401 165100 211589575 4910 4910 4910 4910 0
179 20250401 165000 211589575 4910 4910 4910 4910 0
180 20250401 164900 211589575 4910 4910 4910 4910 0
181 20250401 164800 211589575 4910 4910 4910 4910 0
182 20250401 164700 211589575 4910 4910 4910 4910 2121
183 20250401 164600 211589575 4910 4910 4910 4910 0
184 20250401 164500 211589575 4910 4910 4910 4910 0
185 20250401 164400 211589575 4910 4910 4910 4910 0
186 20250401 164300 211589575 4910 4910 4910 4910 0
187 20250401 164200 211589575 4910 4910 4910 4910 0
188 20250401 164100 211589575 4910 4910 4910 4910 0
189 20250401 164000 211589575 4910 4910 4910 4910 0
190 20250401 163900 211589575 4910 4910 4910 4910 0
191 20250401 163800 211589575 4910 4910 4910 4910 0
192 20250401 163700 211589575 4910 4910 4910 4910 0
193 20250401 163600 211589575 4910 4910 4910 4910 0
194 20250401 163500 211589575 4910 4910 4910 4910 0
195 20250401 163400 211589575 4910 4910 4910 4910 0
196 20250401 163300 211589575 4910 4910 4910 4910 0
197 20250401 163200 211589575 4910 4910 4910 4910 0
198 20250401 163100 211589575 4910 4910 4910 4910 0
199 20250401 163000 211589575 4910 4910 4910 4910 0
200 20250401 162900 211589575 4910 4910 4910 4910 0
201 20250401 162800 211589575 4910 4910 4910 4910 0
202 20250401 162700 211589575 4910 4910 4910 4910 0
203 20250401 162600 211589575 4910 4910 4910 4910 0
204 20250401 162500 211589575 4910 4910 4910 4910 0
205 20250401 162400 211589575 4910 4910 4910 4910 0
206 20250401 162300 211589575 4910 4910 4910 4910 0
207 20250401 162200 211589575 4910 4910 4910 4910 0
208 20250401 162100 211589575 4910 4910 4910 4910 0
209 20250401 162000 211589575 4910 4910 4910 4910 0
210 20250401 161900 211589575 4910 4910 4910 4910 0
211 20250401 161800 211589575 4910 4910 4910 4910 0
212 20250401 161700 211589575 4910 4910 4910 4910 2121
213 20250401 161600 211589575 4910 4910 4910 4910 0
214 20250401 161500 211589575 4910 4910 4910 4910 0
215 20250401 161400 211589575 4910 4910 4910 4910 0
216 20250401 161300 211589575 4910 4910 4910 4910 0
217 20250401 161200 211589575 4910 4910 4910 4910 0
218 20250401 161100 211589575 4910 4910 4910 4910 0
219 20250401 161000 211589575 4910 4910 4910 4910 0
220 20250401 160900 211589575 4910 4910 4910 4910 0
221 20250401 160800 211589575 4910 4910 4910 4910 0
222 20250401 160700 211589575 4910 4910 4910 4910 0
223 20250401 160600 211589575 4910 4910 4910 4910 0
224 20250401 160500 211589575 4910 4910 4910 4910 0
225 20250401 160400 211589575 4910 4910 4910 4910 0
226 20250401 160300 211589575 4910 4910 4910 4910 0
227 20250401 160200 211589575 4910 4910 4910 4910 0
228 20250401 160100 211589575 4910 4910 4910 4910 0
229 20250401 160000 211589575 4910 4910 4910 4910 0
230 20250401 155900 211589575 4910 4910 4910 4910 0
231 20250401 155800 211589575 4910 4910 4910 4910 0
232 20250401 155700 211589575 4910 4910 4910 4910 0
233 20250401 155600 211589575 4910 4910 4910 4910 0
234 20250401 155500 211589575 4910 4910 4910 4910 0
235 20250401 155400 211589575 4910 4910 4910 4910 0
236 20250401 155300 211589575 4910 4910 4910 4910 0
237 20250401 155200 211589575 4910 4910 4910 4910 0
238 20250401 155100 211589575 4910 4910 4910 4910 0
239 20250401 155000 211589575 4910 4910 4910 4910 0
240 20250401 154900 211589575 4910 4910 4910 4910 0
241 20250401 154800 211589575 4910 4910 4910 4910 0
242 20250401 154700 211589575 4910 4910 4910 4910 2121
243 20250401 154600 211589575 4910 4910 4910 4910 0
244 20250401 154500 211589575 4910 4910 4910 4910 0
245 20250401 154400 211589575 4910 4910 4910 4910 0
246 20250401 154300 211589575 4910 4910 4910 4910 0
247 20250401 154200 211589575 4910 4910 4910 4910 0
248 20250401 154100 211589575 4910 4910 4910 4910 0
249 20250401 154000 211589575 4910 4910 4910 4910 0
250 20250401 153900 211589575 4910 4910 4910 4910 0
251 20250401 153800 211589575 4910 4910 4910 4910 0
252 20250401 153700 211589575 4910 4910 4910 4910 0
253 20250401 153600 211589575 4910 4910 4910 4910 0
254 20250401 153500 211589575 4910 4910 4910 4910 0
255 20250401 153400 211589575 4910 4910 4910 4910 0
256 20250401 153300 211589575 4910 4910 4910 4910 0
257 20250401 153200 211589575 4910 4910 4910 4910 0
258 20250401 153100 211589575 4910 4910 4910 4910 0
259 20250401 153000 211589575 4910 4910 4910 4910 2121
260 20250401 152900 201175465 4900 4900 4900 4900 0
261 20250401 152800 201175465 4900 4900 4900 4900 0
262 20250401 152700 201175465 4900 4900 4900 4900 0
263 20250401 152600 201175465 4900 4900 4900 4900 0
264 20250401 152500 201175465 4900 4900 4900 4900 0
265 20250401 152400 201175465 4900 4900 4900 4900 0
266 20250401 152300 201175465 4900 4900 4900 4900 0
267 20250401 152200 201175465 4900 4900 4900 4900 0
268 20250401 152100 201175465 4900 4900 4900 4900 0
269 20250401 152000 201175465 4900 4900 4900 4900 0
270 20250401 151900 201175465 4900 4895 4905 4875 106
271 20250401 151800 200656825 4890 4905 4905 4885 1165
272 20250401 151700 194958570 4910 4910 4910 4910 229
273 20250401 151600 193834180 4905 4910 4910 4905 27
274 20250401 151500 193701645 4910 4910 4910 4910 0
275 20250401 151400 193701645 4910 4910 4910 4910 11
276 20250401 151300 193647635 4915 4915 4915 4915 72
277 20250401 151200 193293755 4915 4915 4915 4915 0
278 20250401 151100 193293755 4915 4915 4915 4915 0
279 20250401 151000 193293755 4915 4915 4915 4915 0
280 20250401 150900 193293755 4915 4915 4915 4915 0
281 20250401 150800 193293755 4915 4915 4915 4915 30
282 20250401 150700 193146305 4920 4920 4920 4920 0
283 20250401 150600 193146305 4920 4920 4920 4920 113
284 20250401 150500 192590345 4925 4905 4925 4905 45
285 20250401 150400 192369190 4915 4915 4915 4915 0
286 20250401 150300 192369190 4915 4915 4915 4915 0
287 20250401 150200 192369190 4915 4915 4915 4915 0
288 20250401 150100 192369190 4915 4915 4915 4915 0
289 20250401 150000 192369190 4915 4910 4915 4910 14
290 20250401 145900 192300385 4915 4915 4915 4915 0
291 20250401 145800 192300385 4915 4915 4915 4915 10
292 20250401 145700 192251235 4920 4920 4920 4920 0
293 20250401 145600 192251235 4920 4920 4920 4920 1
294 20250401 145500 192246315 4915 4915 4915 4915 0
295 20250401 145400 192246315 4915 4915 4915 4915 0
296 20250401 145300 192246315 4915 4905 4915 4890 198
297 20250401 145200 191276500 4910 4910 4910 4910 17
298 20250401 145100 191193030 4910 4910 4910 4910 18
299 20250401 145000 191104650 4910 4895 4910 4895 139
300 20250401 144900 190422880 4895 4910 4910 4890 36
301 20250401 144800 190246490 4910 4910 4910 4910 0
302 20250401 144700 190246490 4910 4890 4910 4890 4
303 20250401 144600 190226910 4890 4890 4890 4890 0
304 20250401 144500 190226910 4890 4890 4890 4890 0
305 20250401 144400 190226910 4890 4895 4895 4890 6
306 20250401 144300 190197565 4895 4895 4895 4895 2
307 20250401 144200 190187775 4890 4890 4890 4890 0
308 20250401 144100 190187775 4890 4890 4890 4890 1
309 20250401 144000 190182885 4910 4910 4910 4910 1
310 20250401 143900 190177975 4905 4905 4905 4905 0
311 20250401 143800 190177975 4905 4905 4905 4905 1
312 20250401 143700 190173070 4910 4910 4910 4910 2
313 20250401 143600 190163250 4910 4910 4910 4910 0
314 20250401 143500 190163250 4910 4910 4910 4910 9
315 20250401 143400 190119060 4890 4890 4890 4890 0
316 20250401 143300 190119060 4890 4890 4890 4890 97
317 20250401 143200 189644730 4890 4895 4895 4890 151
318 20250401 143100 188906240 4900 4900 4900 4900 3
319 20250401 143000 188891540 4905 4905 4905 4905 0
320 20250401 142900 188891540 4905 4905 4905 4905 0
321 20250401 142800 188891540 4905 4905 4905 4905 0
322 20250401 142700 188891540 4905 4905 4905 4905 2
323 20250401 142600 188881730 4890 4900 4900 4890 383
324 20250401 142500 187008655 4910 4895 4910 4895 201
325 20250401 142400 186024745 4895 4895 4895 4895 100
326 20250401 142300 185535245 4900 4900 4900 4900 100
327 20250401 142200 185045245 4910 4910 4910 4910 0
328 20250401 142100 185045245 4910 4910 4910 4910 0
329 20250401 142000 185045245 4910 4910 4910 4910 0
330 20250401 141900 185045245 4910 4910 4910 4910 0
331 20250401 141800 185045245 4910 4910 4910 4910 0
332 20250401 141700 185045245 4910 4910 4910 4910 0
333 20250401 141600 185045245 4910 4910 4910 4910 0
334 20250401 141500 185045245 4910 4910 4910 4910 200
335 20250401 141400 184063245 4910 4910 4910 4910 0
336 20250401 141300 184063245 4910 4910 4910 4910 0
337 20250401 141200 184063245 4910 4910 4910 4910 0
338 20250401 141100 184063245 4910 4910 4910 4910 295
339 20250401 141000 182614795 4910 4910 4910 4910 0
340 20250401 140900 182614795 4910 4910 4910 4910 1
341 20250401 140800 182609885 4915 4915 4915 4915 0
342 20250401 140700 182609885 4915 4915 4915 4915 0
343 20250401 140600 182609885 4915 4915 4915 4915 100
344 20250401 140500 182118385 4895 4895 4895 4895 0
345 20250401 140400 182118385 4895 4895 4895 4895 0
346 20250401 140300 182118385 4895 4895 4895 4895 0
347 20250401 140200 182118385 4895 4895 4895 4895 0
348 20250401 140100 182118385 4895 4895 4895 4895 0
349 20250401 140000 182118385 4895 4895 4895 4895 0
350 20250401 135900 182118385 4895 4895 4895 4895 0
351 20250401 135800 182118385 4895 4895 4895 4895 0
352 20250401 135700 182118385 4895 4895 4895 4895 0
353 20250401 135600 182118385 4895 4895 4895 4895 0
354 20250401 135500 182118385 4895 4910 4910 4895 550
355 20250401 135400 179424280 4935 4935 4935 4935 0
356 20250401 135300 179424280 4935 4935 4935 4935 0
357 20250401 135200 179424280 4935 4935 4935 4935 0
358 20250401 135100 179424280 4935 4935 4935 4935 0
359 20250401 135000 179424280 4935 4935 4935 4935 0
360 20250401 134900 179424280 4935 4935 4935 4935 0
361 20250401 134800 179424280 4935 4935 4935 4935 0
362 20250401 134700 179424280 4935 4935 4935 4935 0
363 20250401 134600 179424280 4935 4935 4935 4935 0
364 20250401 134500 179424280 4935 4935 4935 4935 0
365 20250401 134400 179424280 4935 4935 4935 4935 0
366 20250401 134300 179424280 4935 4935 4935 4935 1
367 20250401 134200 179419345 4920 4920 4920 4920 0
368 20250401 134100 179419345 4920 4920 4920 4920 1
369 20250401 134000 179414425 4910 4910 4910 4910 0
370 20250401 133900 179414425 4910 4910 4910 4910 0
371 20250401 133800 179414425 4910 4910 4910 4910 0
372 20250401 133700 179414425 4910 4910 4910 4910 2
373 20250401 133600 179404605 4910 4910 4910 4910 0
374 20250401 133500 179404605 4910 4910 4910 4910 0
375 20250401 133400 179404605 4910 4910 4910 4910 0
376 20250401 133300 179404605 4910 4910 4910 4910 0
377 20250401 133200 179404605 4910 4925 4925 4910 87
378 20250401 133100 178976685 4920 4920 4920 4920 0
379 20250401 133000 178976685 4920 4920 4920 4920 0
380 20250401 132900 178976685 4920 4920 4920 4920 16
381 20250401 132800 178897965 4910 4910 4910 4910 0
382 20250401 132700 178897965 4910 4910 4910 4910 0
383 20250401 132600 178897965 4910 4910 4910 4910 0
384 20250401 132500 178897965 4910 4910 4910 4910 0
385 20250401 132400 178897965 4910 4910 4910 4900 391
386 20250401 132300 176980585 4915 4915 4915 4915 2
387 20250401 132200 176970755 4915 4915 4915 4915 0
388 20250401 132100 176970755 4915 4915 4915 4915 0
389 20250401 132000 176970755 4915 4915 4915 4915 0
390 20250401 131900 176970755 4915 4915 4915 4915 15
391 20250401 131800 176897030 4915 4915 4915 4915 0
392 20250401 131700 176897030 4915 4915 4915 4915 3
393 20250401 131600 176882285 4915 4915 4915 4915 0
394 20250401 131500 176882285 4915 4915 4915 4915 113
395 20250401 131400 176326890 4920 4920 4920 4920 0
396 20250401 131300 176326890 4920 4920 4920 4920 0
397 20250401 131200 176326890 4920 4920 4920 4920 2
398 20250401 131100 176317050 4920 4920 4920 4920 20
399 20250401 131000 176218650 4915 4915 4915 4915 0
400 20250401 130900 176218650 4915 4915 4915 4915 0
401 20250401 130800 176218650 4915 4915 4915 4915 0
402 20250401 130700 176218650 4915 4915 4915 4915 9
403 20250401 130600 176174415 4915 4915 4915 4915 0
404 20250401 130500 176174415 4915 4915 4915 4915 0
405 20250401 130400 176174415 4915 4915 4915 4915 0
406 20250401 130300 176174415 4915 4915 4915 4915 0
407 20250401 130200 176174415 4915 4915 4915 4915 0
408 20250401 130100 176174415 4915 4915 4915 4915 0
409 20250401 130000 176174415 4915 4915 4915 4915 0
410 20250401 125900 176174415 4915 4915 4915 4915 0
411 20250401 125800 176174415 4915 4915 4915 4915 0
412 20250401 125700 176174415 4915 4915 4915 4915 0
413 20250401 125600 176174415 4915 4915 4915 4915 9
414 20250401 125500 176130180 4915 4915 4915 4915 0
415 20250401 125400 176130180 4915 4915 4915 4915 1
416 20250401 125300 176125265 4935 4935 4935 4935 0
417 20250401 125200 176125265 4935 4935 4935 4935 0
418 20250401 125100 176125265 4935 4935 4935 4935 0
419 20250401 125000 176125265 4935 4935 4935 4935 0
420 20250401 124900 176125265 4935 4935 4935 4935 1
421 20250401 124800 176120330 4915 4915 4915 4915 0
422 20250401 124700 176120330 4915 4915 4915 4915 0
423 20250401 124600 176120330 4915 4915 4915 4915 0
424 20250401 124500 176120330 4915 4915 4915 4915 12
425 20250401 124400 176061350 4915 4915 4915 4915 0
426 20250401 124300 176061350 4915 4915 4915 4915 0
427 20250401 124200 176061350 4915 4915 4915 4915 12
428 20250401 124100 176002370 4935 4935 4935 4935 0
429 20250401 124000 176002370 4935 4935 4935 4935 0
430 20250401 123900 176002370 4935 4935 4935 4935 0
431 20250401 123800 176002370 4935 4935 4935 4935 31
432 20250401 123700 175849385 4920 4920 4920 4920 0
433 20250401 123600 175849385 4920 4920 4920 4920 265
434 20250401 123500 174545585 4945 4945 4945 4945 0
435 20250401 123400 174545585 4945 4945 4945 4945 0
436 20250401 123300 174545585 4945 4945 4945 4945 0
437 20250401 123200 174545585 4945 4945 4945 4945 40
438 20250401 123100 174347785 4945 4945 4945 4945 0
439 20250401 123000 174347785 4945 4945 4945 4945 100
440 20250401 122900 173853285 4945 4945 4945 4945 0
441 20250401 122800 173853285 4945 4945 4945 4945 0
442 20250401 122700 173853285 4945 4945 4945 4945 0
443 20250401 122600 173853285 4945 4945 4945 4945 3
444 20250401 122500 173838450 4950 4950 4950 4950 0
445 20250401 122400 173838450 4950 4950 4950 4950 0
446 20250401 122300 173838450 4950 4950 4950 4950 3
447 20250401 122200 173823600 4950 4950 4950 4950 0
448 20250401 122100 173823600 4950 4950 4950 4950 1
449 20250401 122000 173818650 4930 4930 4930 4930 0
450 20250401 121900 173818650 4930 4930 4930 4930 0
451 20250401 121800 173818650 4930 4930 4930 4930 1000
452 20250401 121700 168888650 4950 4950 4950 4950 4
453 20250401 121600 168868850 4945 4945 4945 4945 0
454 20250401 121500 168868850 4945 4945 4945 4945 0
455 20250401 121400 168868850 4945 4945 4945 4945 16
456 20250401 121300 168789730 4945 4945 4945 4945 3
457 20250401 121200 168774895 4945 4945 4945 4945 1
458 20250401 121100 168769950 4945 4945 4945 4945 2
459 20250401 121000 168760060 4925 4925 4925 4925 0
460 20250401 120900 168760060 4925 4925 4925 4925 0
461 20250401 120800 168760060 4925 4925 4925 4925 0
462 20250401 120700 168760060 4925 4925 4945 4925 232
463 20250401 120600 167613320 4950 4950 4950 4950 0
464 20250401 120500 167613320 4950 4950 4950 4950 0
465 20250401 120400 167613320 4950 4950 4950 4950 4
466 20250401 120300 167593520 4950 4950 4950 4950 0
467 20250401 120200 167593520 4950 4950 4950 4950 0
468 20250401 120100 167593520 4950 4950 4950 4950 0
469 20250401 120000 167593520 4950 4950 4950 4950 19
470 20250401 115900 167499470 4925 4925 4925 4925 0
471 20250401 115800 167499470 4925 4925 4925 4925 0
472 20250401 115700 167499470 4925 4930 4930 4925 119
473 20250401 115600 166912895 4955 4955 4955 4955 0
474 20250401 115500 166912895 4955 4930 4955 4930 72
475 20250401 115400 166556235 4940 4940 4940 4940 0
476 20250401 115300 166556235 4940 4940 4940 4940 0
477 20250401 115200 166556235 4940 4940 4940 4940 0
478 20250401 115100 166556235 4940 4940 4940 4940 0
479 20250401 115000 166556235 4940 4930 4940 4930 384
480 20250401 114900 164663065 4960 4960 4960 4960 2
481 20250401 114800 164653145 4920 4920 4920 4920 0
482 20250401 114700 164653145 4920 4965 4965 4920 22
483 20250401 114600 164544005 4970 4965 4970 4965 78
484 20250401 114500 164156485 4965 4965 4965 4965 50
485 20250401 114400 163908235 4965 4965 4965 4965 0
486 20250401 114300 163908235 4965 4965 4965 4965 0
487 20250401 114200 163908235 4965 4965 4965 4965 0
488 20250401 114100 163908235 4965 4965 4965 4965 0
489 20250401 114000 163908235 4965 4965 4965 4965 2
490 20250401 113900 163898305 4965 4965 4965 4965 1
491 20250401 113800 163893340 4960 4960 4960 4960 0
492 20250401 113700 163893340 4960 4960 4960 4960 0
493 20250401 113600 163893340 4960 4960 4960 4960 0
494 20250401 113500 163893340 4960 4960 4960 4960 0
495 20250401 113400 163893340 4960 4975 4975 4890 708
496 20250401 113300 160398430 4975 4975 4975 4975 0
497 20250401 113200 160398430 4975 4975 4975 4975 2
498 20250401 113100 160388480 4970 4950 4970 4950 379
499 20250401 113000 158509120 4950 4960 4960 4950 1079
500 20250401 112900 153162280 4960 4960 4960 4960 2
501 20250401 112800 153152360 4915 4915 4915 4915 0
502 20250401 112700 153152360 4915 4955 4955 4915 3000
503 20250401 112600 138296240 4955 4955 4955 4955 0
504 20250401 112500 138296240 4955 4960 4960 4955 40
505 20250401 112400 138097860 4955 4940 4955 4940 1460
506 20250401 112300 130871520 4935 4935 4935 4935 132
507 20250401 112200 130220100 4935 4935 4935 4935 0
508 20250401 112100 130220100 4935 4935 4935 4935 0
509 20250401 112000 130220100 4935 4935 4935 4935 0
510 20250401 111900 130220100 4935 4935 4935 4935 100
511 20250401 111800 129726600 4955 4955 4955 4955 0
512 20250401 111700 129726600 4955 4955 4955 4955 0
513 20250401 111600 129726600 4955 4940 4955 4940 204
514 20250401 111500 128717395 4940 4935 4940 4935 10
515 20250401 111400 128668005 4935 4935 4935 4935 0
516 20250401 111300 128668005 4935 4920 4935 4920 165
517 20250401 111200 127855060 4925 4925 4925 4925 9
518 20250401 111100 127810735 4920 4920 4920 4920 0
519 20250401 111000 127810735 4920 4920 4920 4920 872
520 20250401 110900 123520495 4920 4905 4920 4905 54
521 20250401 110800 123254900 4915 4915 4915 4915 0
522 20250401 110700 123254900 4915 4915 4915 4915 100
523 20250401 110600 122763400 4905 4905 4905 4905 0
524 20250401 110500 122763400 4905 4905 4905 4905 99
525 20250401 110400 122277805 4920 4920 4920 4920 0
526 20250401 110300 122277805 4920 4920 4920 4920 0
527 20250401 110200 122277805 4920 4905 4920 4905 1072
528 20250401 110100 117011255 4905 4905 4905 4905 1000
529 20250401 110000 112106255 4910 4910 4910 4910 10
530 20250401 105900 112057155 4910 4910 4910 4910 19
531 20250401 105800 111963865 4915 4910 4915 4910 678
532 20250401 105700 108631705 4915 4870 4915 4870 882
533 20250401 105600 104327275 4915 4915 4915 4915 0
534 20250401 105500 104327275 4915 4915 4915 4915 0
535 20250401 105400 104327275 4915 4915 4915 4915 2
536 20250401 105300 104317445 4905 4905 4905 4905 0
537 20250401 105200 104317445 4905 4895 4915 4895 1711
538 20250401 105100 95926575 4890 4890 4890 4890 0
539 20250401 105000 95926575 4890 4890 4890 4890 0
540 20250401 104900 95926575 4890 4890 4890 4890 0
541 20250401 104800 95926575 4890 4890 4890 4890 0
542 20250401 104700 95926575 4890 4890 4890 4890 14
543 20250401 104600 95858115 4885 4870 4885 4870 415
544 20250401 104500 93835255 4870 4870 4870 4870 4
545 20250401 104400 93815775 4865 4860 4865 4860 49
546 20250401 104300 93577400 4865 4865 4865 4865 1
547 20250401 104200 93572535 4850 4860 4860 4850 272
548 20250401 104100 92253325 4850 4850 4850 4850 205
549 20250401 104000 91259075 4825 4825 4825 4825 0
550 20250401 103900 91259075 4825 4825 4825 4825 0
551 20250401 103800 91259075 4825 4825 4825 4825 0
552 20250401 103700 91259075 4825 4825 4825 4825 0
553 20250401 103600 91259075 4825 4825 4825 4825 0
554 20250401 103500 91259075 4825 4825 4825 4825 0
555 20250401 103400 91259075 4825 4825 4825 4825 0
556 20250401 103300 91259075 4825 4825 4825 4825 0
557 20250401 103200 91259075 4825 4825 4825 4825 0
558 20250401 103100 91259075 4825 4825 4825 4825 0
559 20250401 103000 91259075 4825 4825 4825 4825 0
560 20250401 102900 91259075 4825 4825 4825 4825 0
561 20250401 102800 91259075 4825 4825 4825 4825 0
562 20250401 102700 91259075 4825 4825 4825 4825 0
563 20250401 102600 91259075 4825 4825 4825 4825 7
564 20250401 102500 91225300 4845 4845 4845 4845 0
565 20250401 102400 91225300 4845 4845 4845 4845 0
566 20250401 102300 91225300 4845 4845 4845 4845 349
567 20250401 102200 89534395 4845 4845 4845 4845 1
568 20250401 102100 89529550 4845 4845 4845 4845 23
569 20250401 102000 89418115 4820 4820 4820 4820 403
570 20250401 101900 87475655 4820 4820 4820 4820 0
571 20250401 101800 87475655 4820 4820 4820 4820 0
572 20250401 101700 87475655 4820 4850 4850 4820 10
573 20250401 101600 87427365 4820 4860 4860 4820 2971
574 20250401 101500 73100090 4860 4860 4860 4860 3
575 20250401 101400 73085510 4825 4825 4825 4825 707
576 20250401 101300 69674235 4860 4825 4860 4825 3204
577 20250401 101200 54214760 4860 4825 4860 4825 855
578 20250401 101100 50073685 4825 4835 4850 4800 886
579 20250401 101000 45804615 4830 4830 4830 4830 201
580 20250401 100900 44833785 4820 4820 4820 4820 0
581 20250401 100800 44833785 4820 4820 4820 4820 0
582 20250401 100700 44833785 4820 4820 4820 4820 0
583 20250401 100600 44833785 4820 4820 4820 4820 0
584 20250401 100500 44833785 4820 4820 4820 4820 727
585 20250401 100400 41329645 4820 4820 4820 4820 0
586 20250401 100300 41329645 4820 4820 4820 4820 0
587 20250401 100200 41329645 4820 4820 4820 4820 7
588 20250401 100100 41295905 4820 4820 4820 4820 1
589 20250401 100000 41291085 4820 4820 4820 4820 0
590 20250401 095900 41291085 4820 4820 4820 4820 200
591 20250401 095800 40327085 4820 4830 4830 4820 3
592 20250401 095700 40312605 4830 4830 4830 4830 0
593 20250401 095600 40312605 4830 4830 4830 4830 2
594 20250401 095500 40302945 4790 4795 4795 4790 1000
595 20250401 095400 35512640 4795 4800 4800 4795 209
596 20250401 095300 34510435 4830 4830 4830 4830 0
597 20250401 095200 34510435 4830 4830 4830 4830 10
598 20250401 095100 34462135 4825 4825 4825 4825 0
599 20250401 095000 34462135 4825 4825 4825 4825 327
600 20250401 094900 32884360 4835 4825 4835 4825 21
601 20250401 094800 32782930 4825 4825 4825 4825 2
602 20250401 094700 32773280 4825 4825 4825 4825 1
603 20250401 094600 32768455 4795 4795 4795 4795 0
604 20250401 094500 32768455 4795 4795 4795 4795 0
605 20250401 094400 32768455 4795 4795 4795 4795 100
606 20250401 094300 32288955 4820 4820 4820 4820 14
607 20250401 094200 32221475 4800 4800 4800 4800 2
608 20250401 094100 32211875 4800 4805 4805 4800 144
609 20250401 094000 31520455 4805 4805 4805 4805 0
610 20250401 093900 31520455 4805 4805 4805 4805 0
611 20250401 093800 31520455 4805 4805 4805 4805 0
612 20250401 093700 31520455 4805 4805 4805 4805 139
613 20250401 093600 30852560 4855 4855 4855 4855 0
614 20250401 093500 30852560 4855 4855 4855 4855 1
615 20250401 093400 30847705 4805 4815 4855 4805 152
616 20250401 093300 30116960 4815 4815 4815 4815 87
617 20250401 093200 29698055 4820 4825 4825 4820 73
618 20250401 093100 29346005 4870 4870 4870 4870 0
619 20250401 093000 29346005 4870 4870 4870 4870 1
620 20250401 092900 29341135 4830 4830 4830 4830 0
621 20250401 092800 29341135 4830 4830 4830 4830 32
622 20250401 092700 29186575 4870 4870 4870 4870 0
623 20250401 092600 29186575 4870 4870 4870 4870 11
624 20250401 092500 29133005 4870 4870 4870 4870 1
625 20250401 092400 29128135 4865 4865 4865 4865 0
626 20250401 092300 29128135 4865 4865 4865 4865 3
627 20250401 092200 29113540 4830 4830 4830 4830 0
628 20250401 092100 29113540 4830 4830 4830 4830 126
629 20250401 092000 28504960 4880 4860 4880 4830 570
630 20250401 091900 25728040 4880 4880 4880 4820 320
631 20250401 091800 24172740 4865 4865 4865 4865 0
632 20250401 091700 24172740 4865 4865 4865 4865 0
633 20250401 091600 24172740 4865 4865 4865 4865 0
634 20250401 091500 24172740 4865 4860 4865 4810 175
635 20250401 091400 23324215 4860 4860 4860 4860 0
636 20250401 091300 23324215 4860 4860 4880 4860 997
637 20250401 091200 18465055 4860 4830 4860 4830 252
638 20250401 091100 17246035 4860 4860 4860 4860 0
639 20250401 091000 17246035 4860 4860 4860 4860 0
640 20250401 090900 17246035 4860 4860 4860 4860 0
641 20250401 090800 17246035 4860 4855 4860 4855 10
642 20250401 090700 17197460 4860 4860 4860 4860 0
643 20250401 090600 17197460 4860 4860 4860 4860 10
644 20250401 090500 17148860 4820 4820 4820 4820 152
645 20250401 090400 16416220 4840 4840 4840 4840 100
646 20250401 090300 15932220 4850 4860 4860 4850 171
647 20250401 090200 15102170 4860 4830 4860 4830 98
648 20250401 090100 14628710 4820 4830 4830 4820 503
649 20250401 090000 12204150 4880 4780 4880 4780 2551

1
054210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,23464,25291210,117789280,126961874200,0.09
20250327,23464,25291210,121543520,131008467800,0.09
20250326,23464,25291210,124124560,133790500900,0.09
20250325,23464,25291210,118258560,127467698400,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 23464 25291210 117789280 126961874200 0.09
3 20250327 23464 25291210 121543520 131008467800 0.09
4 20250326 23464 25291210 124124560 133790500900 0.09
5 20250325 23464 25291210 118258560 127467698400 0.09