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

669
084180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,124422571,4990,4990,4990,4990,640
20250401,200600,124422571,4990,4990,4990,4990,0
20250401,200500,124422571,4990,4990,4990,4990,0
20250401,200400,124422571,4990,4990,4990,4990,0
20250401,200300,124422571,4990,4990,4990,4990,0
20250401,200200,124422571,4990,4990,4990,4990,0
20250401,200100,124422571,4990,4990,4990,4990,0
20250401,200000,124422571,4990,4990,4990,4990,0
20250401,195900,124422571,4990,4990,4990,4990,0
20250401,195800,124422571,4990,4990,4990,4990,0
20250401,195700,124422571,4990,4990,4990,4990,0
20250401,195600,124422571,4990,4990,4990,4990,0
20250401,195500,124422571,4990,4990,4990,4990,0
20250401,195400,124422571,4990,4990,4990,4990,0
20250401,195300,124422571,4990,4990,4990,4990,0
20250401,195200,124422571,4990,4990,4990,4990,0
20250401,195100,124422571,4990,4990,4990,4990,0
20250401,195000,124422571,4990,4990,4990,4990,0
20250401,194900,124422571,4990,4990,4990,4990,0
20250401,194800,124422571,4990,4990,4990,4990,0
20250401,194700,124422571,4990,4990,4990,4990,0
20250401,194600,124422571,4990,4990,4990,4990,0
20250401,194500,124422571,4990,4990,4990,4990,0
20250401,194400,124422571,4990,4990,4990,4990,0
20250401,194300,124422571,4990,4990,4990,4990,0
20250401,194200,124422571,4990,4990,4990,4990,0
20250401,194100,124422571,4990,4990,4990,4990,0
20250401,194000,124422571,4990,4990,4990,4990,0
20250401,193900,124422571,4990,4990,4990,4990,0
20250401,193800,124422571,4990,4990,4990,4990,0
20250401,193700,124422571,4990,4990,4990,4990,640
20250401,193600,124422571,4990,4990,4990,4990,0
20250401,193500,124422571,4990,4990,4990,4990,0
20250401,193400,124422571,4990,4990,4990,4990,0
20250401,193300,124422571,4990,4990,4990,4990,0
20250401,193200,124422571,4990,4990,4990,4990,0
20250401,193100,124422571,4990,4990,4990,4990,0
20250401,193000,124422571,4990,4990,4990,4990,0
20250401,192900,124422571,4990,4990,4990,4990,0
20250401,192800,124422571,4990,4990,4990,4990,0
20250401,192700,124422571,4990,4990,4990,4990,0
20250401,192600,124422571,4990,4990,4990,4990,0
20250401,192500,124422571,4990,4990,4990,4990,0
20250401,192400,124422571,4990,4990,4990,4990,0
20250401,192300,124422571,4990,4990,4990,4990,0
20250401,192200,124422571,4990,4990,4990,4990,0
20250401,192100,124422571,4990,4990,4990,4990,0
20250401,192000,124422571,4990,4990,4990,4990,0
20250401,191900,124422571,4990,4990,4990,4990,0
20250401,191800,124422571,4990,4990,4990,4990,0
20250401,191700,124422571,4990,4990,4990,4990,0
20250401,191600,124422571,4990,4990,4990,4990,0
20250401,191500,124422571,4990,4990,4990,4990,0
20250401,191400,124422571,4990,4990,4990,4990,0
20250401,191300,124422571,4990,4990,4990,4990,0
20250401,191200,124422571,4990,4990,4990,4990,0
20250401,191100,124422571,4990,4990,4990,4990,0
20250401,191000,124422571,4990,4990,4990,4990,0
20250401,190900,124422571,4990,4990,4990,4990,0
20250401,190800,124422571,4990,4990,4990,4990,0
20250401,190700,124422571,4990,4990,4990,4990,640
20250401,190600,124422571,4990,4990,4990,4990,0
20250401,190500,124422571,4990,4990,4990,4990,0
20250401,190400,124422571,4990,4990,4990,4990,0
20250401,190300,124422571,4990,4990,4990,4990,0
20250401,190200,124422571,4990,4990,4990,4990,0
20250401,190100,124422571,4990,4990,4990,4990,0
20250401,190000,124422571,4990,4990,4990,4990,0
20250401,185900,124422571,4990,4990,4990,4990,0
20250401,185800,124422571,4990,4990,4990,4990,0
20250401,185700,124422571,4990,4990,4990,4990,0
20250401,185600,124422571,4990,4990,4990,4990,0
20250401,185500,124422571,4990,4990,4990,4990,0
20250401,185400,124422571,4990,4990,4990,4990,0
20250401,185300,124422571,4990,4990,4990,4990,0
20250401,185200,124422571,4990,4990,4990,4990,0
20250401,185100,124422571,4990,4990,4990,4990,0
20250401,185000,124422571,4990,4990,4990,4990,0
20250401,184900,124422571,4990,4990,4990,4990,0
20250401,184800,124422571,4990,4990,4990,4990,0
20250401,184700,124422571,4990,4990,4990,4990,0
20250401,184600,124422571,4990,4990,4990,4990,0
20250401,184500,124422571,4990,4990,4990,4990,0
20250401,184400,124422571,4990,4990,4990,4990,0
20250401,184300,124422571,4990,4990,4990,4990,0
20250401,184200,124422571,4990,4990,4990,4990,0
20250401,184100,124422571,4990,4990,4990,4990,0
20250401,184000,124422571,4990,4990,4990,4990,0
20250401,183900,124422571,4990,4990,4990,4990,0
20250401,183800,124422571,4990,4990,4990,4990,0
20250401,183700,124422571,4990,4990,4990,4990,640
20250401,183600,124422571,4990,4990,4990,4990,0
20250401,183500,124422571,4990,4990,4990,4990,0
20250401,183400,124422571,4990,4990,4990,4990,0
20250401,183300,124422571,4990,4990,4990,4990,0
20250401,183200,124422571,4990,4990,4990,4990,0
20250401,183100,124422571,4990,4990,4990,4990,0
20250401,183000,124422571,4990,4990,4990,4990,0
20250401,182900,124422571,4990,4990,4990,4990,0
20250401,182800,124422571,4990,4990,4990,4990,0
20250401,182700,124422571,4990,4990,4990,4990,0
20250401,182600,124422571,4990,4990,4990,4990,0
20250401,182500,124422571,4990,4990,4990,4990,0
20250401,182400,124422571,4990,4990,4990,4990,0
20250401,182300,124422571,4990,4990,4990,4990,0
20250401,182200,124422571,4990,4990,4990,4990,0
20250401,182100,124422571,4990,4990,4990,4990,0
20250401,182000,124422571,4990,4990,4990,4990,0
20250401,181900,124422571,4990,4990,4990,4990,0
20250401,181800,124422571,4990,4990,4990,4990,0
20250401,181700,124422571,4990,4990,4990,4990,0
20250401,181600,124422571,4990,4990,4990,4990,0
20250401,181500,124422571,4990,4990,4990,4990,0
20250401,181400,124422571,4990,4990,4990,4990,0
20250401,181300,124422571,4990,4990,4990,4990,0
20250401,181200,124422571,4990,4990,4990,4990,0
20250401,181100,124422571,4990,4990,4990,4990,0
20250401,181000,124422571,4990,4990,4990,4990,0
20250401,180900,124422571,4990,4990,4990,4990,0
20250401,180800,124422571,4990,4990,4990,4990,0
20250401,180700,124422571,4990,4990,4990,4990,640
20250401,180600,124422571,4990,4990,4990,4990,0
20250401,180500,124422571,4990,4990,4990,4990,0
20250401,180400,124422571,4990,4990,4990,4990,0
20250401,180300,124422571,4990,4990,4990,4990,0
20250401,180200,124422571,4990,4990,4990,4990,0
20250401,180100,124422571,4990,4990,4990,4990,0
20250401,180000,124422571,4990,4990,4990,4990,0
20250401,175900,124422571,4990,4990,4990,4990,0
20250401,175800,124422571,4990,4990,4990,4990,0
20250401,175700,124422571,4990,4990,4990,4990,0
20250401,175600,124422571,4990,4990,4990,4990,0
20250401,175500,124422571,4990,4990,4990,4990,0
20250401,175400,124422571,4990,4990,4990,4990,0
20250401,175300,124422571,4990,4990,4990,4990,0
20250401,175200,124422571,4990,4990,4990,4990,0
20250401,175100,124422571,4990,4990,4990,4990,0
20250401,175000,124422571,4990,4990,4990,4990,0
20250401,174900,124422571,4990,4990,4990,4990,0
20250401,174800,124422571,4990,4990,4990,4990,0
20250401,174700,124422571,4990,4990,4990,4990,0
20250401,174600,124422571,4990,4990,4990,4990,0
20250401,174500,124422571,4990,4990,4990,4990,0
20250401,174400,124422571,4990,4990,4990,4990,0
20250401,174300,124422571,4990,4990,4990,4990,0
20250401,174200,124422571,4990,4990,4990,4990,0
20250401,174100,124422571,4990,4990,4990,4990,0
20250401,174000,124422571,4990,4990,4990,4990,0
20250401,173900,124422571,4990,4990,4990,4990,0
20250401,173800,124422571,4990,4990,4990,4990,0
20250401,173700,124422571,4990,4990,4990,4990,640
20250401,173600,124422571,4990,4990,4990,4990,0
20250401,173500,124422571,4990,4990,4990,4990,0
20250401,173400,124422571,4990,4990,4990,4990,0
20250401,173300,124422571,4990,4990,4990,4990,0
20250401,173200,124422571,4990,4990,4990,4990,0
20250401,173100,124422571,4990,4990,4990,4990,0
20250401,173000,124422571,4990,4990,4990,4990,0
20250401,172900,124422571,4990,4990,4990,4990,0
20250401,172800,124422571,4990,4990,4990,4990,0
20250401,172700,124422571,4990,4990,4990,4990,0
20250401,172600,124422571,4990,4990,4990,4990,0
20250401,172500,124422571,4990,4990,4990,4990,0
20250401,172400,124422571,4990,4990,4990,4990,0
20250401,172300,124422571,4990,4990,4990,4990,0
20250401,172200,124422571,4990,4990,4990,4990,0
20250401,172100,124422571,4990,4990,4990,4990,0
20250401,172000,124422571,4990,4990,4990,4990,0
20250401,171900,124422571,4990,4990,4990,4990,0
20250401,171800,124422571,4990,4990,4990,4990,0
20250401,171700,124422571,4990,4990,4990,4990,0
20250401,171600,124422571,4990,4990,4990,4990,0
20250401,171500,124422571,4990,4990,4990,4990,0
20250401,171400,124422571,4990,4990,4990,4990,0
20250401,171300,124422571,4990,4990,4990,4990,0
20250401,171200,124422571,4990,4990,4990,4990,0
20250401,171100,124422571,4990,4990,4990,4990,0
20250401,171000,124422571,4990,4990,4990,4990,0
20250401,170900,124422571,4990,4990,4990,4990,0
20250401,170800,124422571,4990,4990,4990,4990,0
20250401,170700,124422571,4990,4990,4990,4990,640
20250401,170600,124422571,4990,4990,4990,4990,0
20250401,170500,124422571,4990,4990,4990,4990,0
20250401,170400,124422571,4990,4990,4990,4990,0
20250401,170300,124422571,4990,4990,4990,4990,0
20250401,170200,124422571,4990,4990,4990,4990,0
20250401,170100,124422571,4990,4990,4990,4990,0
20250401,170000,124422571,4990,4990,4990,4990,0
20250401,165900,124422571,4990,4990,4990,4990,0
20250401,165800,124422571,4990,4990,4990,4990,0
20250401,165700,124422571,4990,4990,4990,4990,0
20250401,165600,124422571,4990,4990,4990,4990,0
20250401,165500,124422571,4990,4990,4990,4990,0
20250401,165400,124422571,4990,4990,4990,4990,0
20250401,165300,124422571,4990,4990,4990,4990,0
20250401,165200,124422571,4990,4990,4990,4990,0
20250401,165100,124422571,4990,4990,4990,4990,0
20250401,165000,124422571,4990,4990,4990,4990,0
20250401,164900,124422571,4990,4990,4990,4990,0
20250401,164800,124422571,4990,4990,4990,4990,0
20250401,164700,124422571,4990,4990,4990,4990,0
20250401,164600,124422571,4990,4990,4990,4990,0
20250401,164500,124422571,4990,4990,4990,4990,0
20250401,164400,124422571,4990,4990,4990,4990,0
20250401,164300,124422571,4990,4990,4990,4990,0
20250401,164200,124422571,4990,4990,4990,4990,0
20250401,164100,124422571,4990,4990,4990,4990,0
20250401,164000,124422571,4990,4990,4990,4990,0
20250401,163900,124422571,4990,4990,4990,4990,0
20250401,163800,124422571,4990,4990,4990,4990,0
20250401,163700,124422571,4990,4990,4990,4990,640
20250401,163600,124422571,4990,4990,4990,4990,0
20250401,163500,124422571,4990,4990,4990,4990,0
20250401,163400,124422571,4990,4990,4990,4990,0
20250401,163300,124422571,4990,4990,4990,4990,0
20250401,163200,124422571,4990,4990,4990,4990,0
20250401,163100,124422571,4990,4990,4990,4990,0
20250401,163000,124422571,4990,4990,4990,4990,0
20250401,162900,124422571,4990,4990,4990,4990,0
20250401,162800,124422571,4990,4990,4990,4990,0
20250401,162700,124422571,4990,4990,4990,4990,0
20250401,162600,124422571,4990,4990,4990,4990,0
20250401,162500,124422571,4990,4990,4990,4990,0
20250401,162400,124422571,4990,4990,4990,4990,0
20250401,162300,124422571,4990,4990,4990,4990,0
20250401,162200,124422571,4990,4990,4990,4990,0
20250401,162100,124422571,4990,4990,4990,4990,0
20250401,162000,124422571,4990,4990,4990,4990,0
20250401,161900,124422571,4990,4990,4990,4990,0
20250401,161800,124422571,4990,4990,4990,4990,0
20250401,161700,124422571,4990,4990,4990,4990,0
20250401,161600,124422571,4990,4990,4990,4990,0
20250401,161500,124422571,4990,4990,4990,4990,0
20250401,161400,124422571,4990,4990,4990,4990,0
20250401,161300,124422571,4990,4990,4990,4990,0
20250401,161200,124422571,4990,4990,4990,4990,0
20250401,161100,124422571,4990,4990,4990,4990,0
20250401,161000,124422571,4990,4990,4990,4990,0
20250401,160900,124422571,4990,4990,4990,4990,0
20250401,160800,124422571,4990,4990,4990,4990,0
20250401,160700,124422571,4990,4990,4990,4990,640
20250401,160600,124422571,4990,4990,4990,4990,0
20250401,160500,124422571,4990,4990,4990,4990,0
20250401,160400,124422571,4990,4990,4990,4990,0
20250401,160300,124422571,4990,4990,4990,4990,0
20250401,160200,124422571,4990,4990,4990,4990,0
20250401,160100,124422571,4990,4990,4990,4990,0
20250401,160000,124422571,4990,4990,4990,4990,0
20250401,155900,124422571,4990,4990,4990,4990,0
20250401,155800,124422571,4990,4990,4990,4990,0
20250401,155700,124422571,4990,4990,4990,4990,0
20250401,155600,124422571,4990,4990,4990,4990,0
20250401,155500,124422571,4990,4990,4990,4990,0
20250401,155400,124422571,4990,4990,4990,4990,0
20250401,155300,124422571,4990,4990,4990,4990,0
20250401,155200,124422571,4990,4990,4990,4990,0
20250401,155100,124422571,4990,4990,4990,4990,0
20250401,155000,124422571,4990,4990,4990,4990,0
20250401,154900,124422571,4990,4990,4990,4990,0
20250401,154800,124422571,4990,4990,4990,4990,0
20250401,154700,124422571,4990,4990,4990,4990,0
20250401,154600,124422571,4990,4990,4990,4990,0
20250401,154500,124422571,4990,4990,4990,4990,0
20250401,154400,124422571,4990,4990,4990,4990,0
20250401,154300,124422571,4990,4990,4990,4990,0
20250401,154200,124422571,4990,4990,4990,4990,0
20250401,154100,124422571,4990,4990,4990,4990,0
20250401,154000,124422571,4990,4990,4990,4990,0
20250401,153900,124422571,4990,4990,4990,4990,0
20250401,153800,124422571,4990,4990,4990,4990,0
20250401,153700,124422571,4990,4990,4990,4990,640
20250401,153600,124422571,4990,4990,4990,4990,0
20250401,153500,124422571,4990,4990,4990,4990,0
20250401,153400,124422571,4990,4990,4990,4990,0
20250401,153300,124422571,4990,4990,4990,4990,0
20250401,153200,124422571,4990,4990,4990,4990,0
20250401,153100,124422571,4990,4990,4990,4990,0
20250401,153000,124422571,4990,4990,4990,4990,640
20250401,152900,121228971,4960,4960,4960,4960,0
20250401,152800,121228971,4960,4960,4960,4960,0
20250401,152700,121228971,4960,4960,4960,4960,0
20250401,152600,121228971,4960,4960,4960,4960,0
20250401,152500,121228971,4960,4960,4960,4960,0
20250401,152400,121228971,4960,4960,4960,4960,0
20250401,152300,121228971,4960,4960,4960,4960,0
20250401,152200,121228971,4960,4960,4960,4960,0
20250401,152100,121228971,4960,4960,4960,4960,0
20250401,152000,121228971,4960,4960,4960,4960,0
20250401,151900,121228971,4960,4915,4965,4905,286
20250401,151800,119814826,4905,4920,4920,4905,10
20250401,151700,119765701,4905,4915,4915,4905,3
20250401,151600,119750971,4910,4915,4915,4910,635
20250401,151500,116633111,4935,4930,4935,4920,200
20250401,151400,115648901,4925,4925,4925,4925,0
20250401,151300,115648901,4925,4950,4950,4925,402
20250401,151200,113659046,4925,4925,4925,4925,0
20250401,151100,113659046,4925,4935,4935,4925,3
20250401,151000,113644256,4990,4975,4990,4975,500
20250401,150900,111149306,4925,4925,4925,4925,0
20250401,150800,111149306,4925,4935,4935,4915,11
20250401,150700,111095121,4990,4940,4990,4940,69
20250401,150600,110752951,4940,4940,4940,4940,0
20250401,150500,110752951,4940,4940,4940,4940,0
20250401,150400,110752951,4940,4945,4945,4940,1000
20250401,150300,105812916,4940,4940,4940,4940,0
20250401,150200,105812916,4940,4940,4940,4940,0
20250401,150100,105812916,4940,4950,4950,4940,403
20250401,150000,103818081,4950,4955,4955,4950,2
20250401,145900,103808176,4940,4940,4940,4940,0
20250401,145800,103808176,4940,4940,4940,4940,0
20250401,145700,103808176,4940,4940,4940,4940,0
20250401,145600,103808176,4940,4940,4940,4940,0
20250401,145500,103808176,4940,4940,4940,4940,0
20250401,145400,103808176,4940,4965,4965,4940,10
20250401,145300,103758681,4980,4980,4980,4980,30
20250401,145200,103609281,4980,4980,4980,4980,0
20250401,145100,103609281,4980,4980,4980,4980,0
20250401,145000,103609281,4980,4980,4980,4980,0
20250401,144900,103609281,4980,4980,4980,4980,0
20250401,144800,103609281,4980,4980,4980,4980,0
20250401,144700,103609281,4980,4970,4980,4970,506
20250401,144600,101094401,4980,4980,4980,4980,0
20250401,144500,101094401,4980,4965,4980,4960,42
20250401,144400,100885276,4935,4935,4935,4935,0
20250401,144300,100885276,4935,4975,4975,4935,25
20250401,144200,100761616,4980,4980,4980,4980,1
20250401,144100,100756636,4985,4985,4985,4985,0
20250401,144000,100756636,4985,4985,4985,4985,0
20250401,143900,100756636,4985,4985,4985,4985,0
20250401,143800,100756636,4985,4985,4985,4985,0
20250401,143700,100756636,4985,4985,4985,4985,0
20250401,143600,100756636,4985,4985,4985,4985,0
20250401,143500,100756636,4985,4985,4985,4985,1
20250401,143400,100751651,4985,4985,4985,4985,0
20250401,143300,100751651,4985,4990,4990,4985,2
20250401,143200,100741676,4995,4990,4995,4990,52
20250401,143100,100482191,4995,4970,5000,4970,610
20250401,143000,97438226,4915,4915,4915,4915,0
20250401,142900,97438226,4915,4915,4915,4915,0
20250401,142800,97438226,4915,4915,4915,4915,0
20250401,142700,97438226,4915,4915,4915,4915,0
20250401,142600,97438226,4915,4915,4915,4915,0
20250401,142500,97438226,4915,4915,4915,4915,0
20250401,142400,97438226,4915,4915,4915,4915,0
20250401,142300,97438226,4915,4915,4915,4915,0
20250401,142200,97438226,4915,4915,4915,4915,0
20250401,142100,97438226,4915,4915,4915,4915,0
20250401,142000,97438226,4915,4915,4915,4915,0
20250401,141900,97438226,4915,4915,4915,4915,0
20250401,141800,97438226,4915,4915,4915,4915,0
20250401,141700,97438226,4915,4915,4915,4915,0
20250401,141600,97438226,4915,4915,4915,4915,0
20250401,141500,97438226,4915,4915,4915,4915,0
20250401,141400,97438226,4915,4965,4965,4915,15
20250401,141300,97364176,4970,4970,4970,4970,0
20250401,141200,97364176,4970,4975,4975,4970,2
20250401,141100,97354231,4980,4970,4985,4970,227
20250401,141000,96224526,4925,4925,4925,4925,0
20250401,140900,96224526,4925,4925,4925,4925,13
20250401,140800,96160501,4910,4950,4950,4910,45
20250401,140700,95938436,4975,4975,4975,4975,0
20250401,140600,95938436,4975,4975,4975,4975,0
20250401,140500,95938436,4975,4935,4975,4935,221
20250401,140400,94839801,4905,4905,4905,4905,0
20250401,140300,94839801,4905,4905,4905,4905,0
20250401,140200,94839801,4905,4905,4905,4905,0
20250401,140100,94839801,4905,4905,4905,4905,0
20250401,140000,94839801,4905,4905,4905,4905,0
20250401,135900,94839801,4905,4960,4960,4905,20
20250401,135800,94741371,4965,4965,4965,4965,0
20250401,135700,94741371,4965,4965,4965,4965,1
20250401,135600,94736406,4985,4985,4985,4985,0
20250401,135500,94736406,4985,4955,4985,4955,650
20250401,135400,91502656,4935,4950,4950,4915,5
20250401,135300,91477971,4955,4915,4975,4915,975
20250401,135200,86651596,4885,4885,4885,4885,0
20250401,135100,86651596,4885,4885,4885,4885,0
20250401,135000,86651596,4885,4905,4905,4880,973
20250401,134900,81897226,4915,4915,4915,4915,0
20250401,134800,81897226,4915,4915,4915,4915,0
20250401,134700,81897226,4915,4915,4915,4915,0
20250401,134600,81897226,4915,4915,4915,4915,0
20250401,134500,81897226,4915,4915,4915,4915,0
20250401,134400,81897226,4915,4915,4915,4915,0
20250401,134300,81897226,4915,4915,4915,4915,0
20250401,134200,81897226,4915,4915,4915,4915,0
20250401,134100,81897226,4915,4915,4915,4915,0
20250401,134000,81897226,4915,4915,4915,4915,0
20250401,133900,81897226,4915,4940,4940,4915,843
20250401,133800,77753761,4945,4945,4945,4945,0
20250401,133700,77753761,4945,4945,4945,4945,4
20250401,133600,77733981,4945,4945,4945,4945,0
20250401,133500,77733981,4945,4945,4945,4945,0
20250401,133400,77733981,4945,4945,4945,4945,0
20250401,133300,77733981,4945,4945,4945,4945,1
20250401,133200,77729036,4970,4925,4970,4925,253
20250401,133100,76476551,4925,4925,4925,4925,2
20250401,133000,76466701,4920,4915,4920,4915,272
20250401,132900,75129321,4915,4915,4915,4915,0
20250401,132800,75129321,4915,4915,4915,4915,0
20250401,132700,75129321,4915,4915,4915,4915,8
20250401,132600,75090001,4870,4950,4965,4870,406
20250401,132500,73076346,4960,4960,4960,4960,0
20250401,132400,73076346,4960,4900,4965,4900,803
20250401,132300,69108456,4865,4865,4865,4865,0
20250401,132200,69108456,4865,4865,4865,4865,0
20250401,132100,69108456,4865,4865,4865,4865,0
20250401,132000,69108456,4865,4865,4865,4865,0
20250401,131900,69108456,4865,4865,4865,4865,0
20250401,131800,69108456,4865,4865,4865,4865,0
20250401,131700,69108456,4865,4865,4865,4865,0
20250401,131600,69108456,4865,4865,4865,4865,0
20250401,131500,69108456,4865,4865,4865,4865,0
20250401,131400,69108456,4865,4865,4865,4865,0
20250401,131300,69108456,4865,4865,4865,4865,0
20250401,131200,69108456,4865,4865,4865,4865,0
20250401,131100,69108456,4865,4865,4865,4865,0
20250401,131000,69108456,4865,4865,4865,4865,0
20250401,130900,69108456,4865,4865,4865,4865,0
20250401,130800,69108456,4865,4865,4865,4865,0
20250401,130700,69108456,4865,4865,4865,4865,0
20250401,130600,69108456,4865,4870,4870,4865,2
20250401,130500,69098721,4910,4910,4910,4910,0
20250401,130400,69098721,4910,4910,4910,4910,0
20250401,130300,69098721,4910,4910,4910,4910,0
20250401,130200,69098721,4910,4910,4910,4910,0
20250401,130100,69098721,4910,4910,4910,4910,0
20250401,130000,69098721,4910,4875,4910,4875,2
20250401,125900,69088936,4860,4860,4860,4860,0
20250401,125800,69088936,4860,4860,4860,4860,0
20250401,125700,69088936,4860,4860,4860,4860,0
20250401,125600,69088936,4860,4860,4860,4860,0
20250401,125500,69088936,4860,4860,4860,4860,0
20250401,125400,69088936,4860,4860,4860,4860,0
20250401,125300,69088936,4860,4860,4860,4860,0
20250401,125200,69088936,4860,4860,4860,4860,0
20250401,125100,69088936,4860,4875,4875,4860,6
20250401,125000,69059741,4870,4880,4880,4870,200
20250401,124900,68085191,4870,4870,4870,4870,0
20250401,124800,68085191,4870,4885,4885,4870,6
20250401,124700,68055926,4890,4885,4890,4885,113
20250401,124600,67503851,4890,4890,4890,4890,0
20250401,124500,67503851,4890,4890,4890,4890,0
20250401,124400,67503851,4890,4890,4890,4890,0
20250401,124300,67503851,4890,4890,4890,4890,0
20250401,124200,67503851,4890,4895,4895,4890,83
20250401,124100,67097976,4890,4890,4890,4890,0
20250401,124000,67097976,4890,4890,4890,4890,0
20250401,123900,67097976,4890,4890,4890,4890,0
20250401,123800,67097976,4890,4895,4895,4890,2
20250401,123700,67088191,4895,4895,4895,4895,0
20250401,123600,67088191,4895,4895,4895,4895,0
20250401,123500,67088191,4895,4895,4895,4895,4
20250401,123400,67068611,4895,4895,4895,4895,96
20250401,123300,66598691,4895,4895,4895,4895,0
20250401,123200,66598691,4895,4895,4895,4895,10
20250401,123100,66549741,4900,4900,4900,4900,0
20250401,123000,66549741,4900,4900,4900,4900,0
20250401,122900,66549741,4900,4900,4900,4900,0
20250401,122800,66549741,4900,4900,4900,4900,0
20250401,122700,66549741,4900,4900,4900,4900,0
20250401,122600,66549741,4900,4900,4900,4900,0
20250401,122500,66549741,4900,4900,4900,4900,0
20250401,122400,66549741,4900,4900,4900,4900,0
20250401,122300,66549741,4900,4900,4900,4900,1
20250401,122200,66544841,4905,4905,4905,4905,0
20250401,122100,66544841,4905,4905,4905,4905,0
20250401,122000,66544841,4905,4905,4905,4905,1
20250401,121900,66539936,4905,4905,4905,4905,0
20250401,121800,66539936,4905,4905,4905,4905,0
20250401,121700,66539936,4905,4905,4905,4905,0
20250401,121600,66539936,4905,4905,4905,4905,0
20250401,121500,66539936,4905,4905,4905,4905,0
20250401,121400,66539936,4905,4905,4905,4905,0
20250401,121300,66539936,4905,4905,4905,4905,0
20250401,121200,66539936,4905,4905,4905,4905,14
20250401,121100,66471266,4905,4895,4905,4895,47
20250401,121000,66241036,4900,4900,4900,4900,0
20250401,120900,66241036,4900,4900,4900,4900,1
20250401,120800,66236136,4905,4905,4905,4905,0
20250401,120700,66236136,4905,4905,4905,4905,0
20250401,120600,66236136,4905,4905,4905,4905,0
20250401,120500,66236136,4905,4915,4915,4905,115
20250401,120400,65671831,4905,4905,4905,4905,0
20250401,120300,65671831,4905,4905,4905,4905,0
20250401,120200,65671831,4905,4905,4905,4905,0
20250401,120100,65671831,4905,4905,4905,4905,0
20250401,120000,65671831,4905,4905,4905,4905,0
20250401,115900,65671831,4905,4905,4905,4905,0
20250401,115800,65671831,4905,4905,4905,4905,0
20250401,115700,65671831,4905,4905,4905,4905,0
20250401,115600,65671831,4905,4905,4905,4905,0
20250401,115500,65671831,4905,4905,4905,4905,0
20250401,115400,65671831,4905,4925,4925,4905,78
20250401,115300,65288341,4930,4930,4930,4930,1
20250401,115200,65283411,4915,4915,4915,4915,0
20250401,115100,65283411,4915,4915,4915,4915,0
20250401,115000,65283411,4915,4915,4915,4915,0
20250401,114900,65283411,4915,4915,4915,4915,0
20250401,114800,65283411,4915,4915,4915,4915,0
20250401,114700,65283411,4915,4915,4915,4915,0
20250401,114600,65283411,4915,4915,4915,4915,0
20250401,114500,65283411,4915,4915,4915,4915,0
20250401,114400,65283411,4915,4915,4915,4915,0
20250401,114300,65283411,4915,4915,4915,4915,0
20250401,114200,65283411,4915,4927,4927,4915,401
20250401,114100,63307696,4927,4927,4927,4927,38
20250401,114000,63120470,4940,4940,4940,4940,0
20250401,113900,63120470,4940,4940,4940,4940,10
20250401,113800,63071070,4940,4940,4940,4940,0
20250401,113700,63071070,4940,4940,4940,4940,0
20250401,113600,63071070,4940,4940,4940,4940,0
20250401,113500,63071070,4940,4940,4940,4940,0
20250401,113400,63071070,4940,4940,4940,4940,0
20250401,113300,63071070,4940,4940,4940,4940,0
20250401,113200,63071070,4940,4940,4940,4940,0
20250401,113100,63071070,4940,4920,4940,4920,500
20250401,113000,60603250,4920,4920,4920,4920,31
20250401,112900,60450730,4880,4880,4880,4880,0
20250401,112800,60450730,4880,4880,4880,4880,0
20250401,112700,60450730,4880,4895,4895,4880,32
20250401,112600,60294540,4880,4880,4880,4880,0
20250401,112500,60294540,4880,4880,4880,4880,0
20250401,112400,60294540,4880,4900,4900,4880,190
20250401,112300,59366320,4900,4900,4900,4900,0
20250401,112200,59366320,4900,4900,4900,4900,0
20250401,112100,59366320,4900,4900,4900,4900,0
20250401,112000,59366320,4900,4910,4910,4900,14
20250401,111900,59297670,4890,4890,4890,4890,0
20250401,111800,59297670,4890,4890,4890,4890,0
20250401,111700,59297670,4890,4890,4890,4890,0
20250401,111600,59297670,4890,4890,4890,4890,0
20250401,111500,59297670,4890,4890,4890,4890,0
20250401,111400,59297670,4890,4895,4895,4890,1000
20250401,111300,54407665,4890,4890,4890,4890,0
20250401,111200,54407665,4890,4900,4900,4890,207
20250401,111100,53393420,4920,4920,4920,4920,0
20250401,111000,53393420,4920,4920,4920,4920,0
20250401,110900,53393420,4920,4920,4920,4920,2
20250401,110800,53383580,4925,4925,4925,4925,1
20250401,110700,53378655,4950,4930,4950,4930,20
20250401,110600,53279845,4930,4905,4930,4905,380
20250401,110500,51409375,4910,4910,4910,4910,0
20250401,110400,51409375,4910,4910,4910,4910,22
20250401,110300,51301355,4875,4875,4875,4875,0
20250401,110200,51301355,4875,4875,4875,4875,0
20250401,110100,51301355,4875,4925,4925,4870,20
20250401,110000,51203535,4930,4930,4930,4930,1
20250401,105900,51198605,4930,4965,4965,4930,45
20250401,105800,50976265,4965,4915,4965,4915,330
20250401,105700,49343960,4920,4895,4920,4895,1520
20250401,105600,41886270,4900,4870,4900,4870,300
20250401,105500,40422600,4865,4865,4865,4865,0
20250401,105400,40422600,4865,4865,4865,4865,0
20250401,105300,40422600,4865,4865,4865,4865,0
20250401,105200,40422600,4865,4865,4865,4865,0
20250401,105100,40422600,4865,4865,4865,4865,0
20250401,105000,40422600,4865,4865,4865,4865,0
20250401,104900,40422600,4865,4865,4865,4865,0
20250401,104800,40422600,4865,4865,4865,4865,0
20250401,104700,40422600,4865,4865,4865,4865,0
20250401,104600,40422600,4865,4865,4865,4865,0
20250401,104500,40422600,4865,4865,4865,4865,0
20250401,104400,40422600,4865,4865,4865,4865,0
20250401,104300,40422600,4865,4865,4865,4865,100
20250401,104200,39936100,4825,4835,4835,4825,675
20250401,104100,36677270,4835,4835,4835,4835,0
20250401,104000,36677270,4835,4835,4835,4835,790
20250401,103900,32857620,4835,4835,4835,4835,53
20250401,103800,32601365,4840,4840,4840,4840,0
20250401,103700,32601365,4840,4840,4840,4840,145
20250401,103600,31899565,4840,4845,4845,4840,200
20250401,103500,30931560,4840,4840,4840,4840,0
20250401,103400,30931560,4840,4840,4840,4840,0
20250401,103300,30931560,4840,4840,4840,4840,0
20250401,103200,30931560,4840,4840,4840,4840,0
20250401,103100,30931560,4840,4840,4840,4840,0
20250401,103000,30931560,4840,4850,4860,4840,35
20250401,102900,30761685,4860,4860,4860,4860,0
20250401,102800,30761685,4860,4860,4860,4860,0
20250401,102700,30761685,4860,4860,4860,4860,0
20250401,102600,30761685,4860,4860,4860,4860,0
20250401,102500,30761685,4860,4860,4860,4860,0
20250401,102400,30761685,4860,4860,4860,4860,0
20250401,102300,30761685,4860,4860,4860,4860,21
20250401,102200,30659625,4860,4860,4860,4860,23
20250401,102100,30547845,4865,4865,4865,4865,0
20250401,102000,30547845,4865,4865,4865,4865,0
20250401,101900,30547845,4865,4865,4865,4865,0
20250401,101800,30547845,4865,4865,4865,4865,15
20250401,101700,30474870,4840,4840,4840,4840,0
20250401,101600,30474870,4840,4840,4840,4840,0
20250401,101500,30474870,4840,4840,4840,4840,0
20250401,101400,30474870,4840,4840,4840,4840,0
20250401,101300,30474870,4840,4840,4840,4840,0
20250401,101200,30474870,4840,4840,4840,4840,0
20250401,101100,30474870,4840,4840,4840,4840,0
20250401,101000,30474870,4840,4840,4840,4840,0
20250401,100900,30474870,4840,4840,4840,4840,0
20250401,100800,30474870,4840,4845,4845,4840,49
20250401,100700,30237705,4840,4840,4840,4840,0
20250401,100600,30237705,4840,4840,4840,4840,0
20250401,100500,30237705,4840,4840,4840,4840,0
20250401,100400,30237705,4840,4840,4840,4840,0
20250401,100300,30237705,4840,4840,4840,4840,0
20250401,100200,30237705,4840,4840,4840,4840,0
20250401,100100,30237705,4840,4840,4840,4840,0
20250401,100000,30237705,4840,4850,4850,4840,516
20250401,095900,27740200,4840,4840,4840,4840,0
20250401,095800,27740200,4840,4850,4850,4840,4
20250401,095700,27720815,4860,4870,4870,4860,203
20250401,095600,26733225,4890,4890,4890,4890,0
20250401,095500,26733225,4890,4890,4890,4890,0
20250401,095400,26733225,4890,4890,4890,4890,0
20250401,095300,26733225,4890,4880,4890,4880,300
20250401,095200,25266475,4870,4870,4870,4870,0
20250401,095100,25266475,4870,4885,4895,4870,1004
20250401,095000,20357035,4895,4895,4895,4895,0
20250401,094900,20357035,4895,4895,4895,4895,0
20250401,094800,20357035,4895,4855,4895,4835,897
20250401,094700,16013715,4850,4850,4850,4850,0
20250401,094600,16013715,4850,4860,4860,4850,368
20250401,094500,14227725,4875,4850,4875,4850,500
20250401,094400,11790465,4845,4845,4845,4845,1
20250401,094300,11785620,4835,4835,4835,4835,0
20250401,094200,11785620,4835,4835,4835,4835,0
20250401,094100,11785620,4835,4840,4840,4835,2
20250401,094000,11775945,4835,4835,4835,4835,0
20250401,093900,11775945,4835,4835,4835,4835,0
20250401,093800,11775945,4835,4835,4835,4835,0
20250401,093700,11775945,4835,4850,4860,4835,98
20250401,093600,11300655,4850,4850,4850,4850,0
20250401,093500,11300655,4850,4855,4855,4850,2
20250401,093400,11290950,4945,4860,4945,4860,383
20250401,093300,9404450,4860,4860,4860,4860,0
20250401,093200,9404450,4860,4825,4860,4815,110
20250401,093100,8870090,4815,4815,4815,4815,0
20250401,093000,8870090,4815,4850,4850,4815,10
20250401,092900,8821830,4925,4870,4925,4870,300
20250401,092800,7346860,4810,4865,4870,4810,280
20250401,092700,5986960,4805,4860,4860,4805,50
20250401,092600,5745275,4860,4860,4860,4860,0
20250401,092500,5745275,4860,4880,4880,4860,23
20250401,092400,5633280,4870,4870,4870,4870,0
20250401,092300,5633280,4870,4870,4870,4870,0
20250401,092200,5633280,4870,4870,4870,4870,10
20250401,092100,5584580,4870,4880,4880,4870,15
20250401,092000,5511515,4870,4870,4870,4870,0
20250401,091900,5511515,4870,4890,4890,4870,250
20250401,091800,4293350,4890,4890,4890,4890,0
20250401,091700,4293350,4890,4890,4890,4890,0
20250401,091600,4293350,4890,4890,4890,4890,9
20250401,091500,4249340,4885,4885,4885,4885,0
20250401,091400,4249340,4885,4890,4890,4885,93
20250401,091300,3794930,4890,4900,4900,4890,9
20250401,091200,3750910,4965,4965,4965,4965,0
20250401,091100,3750910,4965,4965,4965,4965,0
20250401,091000,3750910,4965,4965,4965,4965,0
20250401,090900,3750910,4965,4965,4965,4965,0
20250401,090800,3750910,4965,4965,4965,4965,11
20250401,090700,3696295,4980,4980,4980,4980,0
20250401,090600,3696295,4980,4885,4980,4885,550
20250401,090500,1004795,5000,4995,5000,4995,194
20250401,090400,34970,4995,4995,4995,4995,6
20250401,090300,5000,5000,5000,5000,5000,1
20250401,090200,0,4865,4865,4865,4865,0
20250401,090100,0,4865,4865,4865,4865,0
20250401,090000,0,4865,4865,4865,4865,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 124422571 4990 4990 4990 4990 640
3 20250401 200600 124422571 4990 4990 4990 4990 0
4 20250401 200500 124422571 4990 4990 4990 4990 0
5 20250401 200400 124422571 4990 4990 4990 4990 0
6 20250401 200300 124422571 4990 4990 4990 4990 0
7 20250401 200200 124422571 4990 4990 4990 4990 0
8 20250401 200100 124422571 4990 4990 4990 4990 0
9 20250401 200000 124422571 4990 4990 4990 4990 0
10 20250401 195900 124422571 4990 4990 4990 4990 0
11 20250401 195800 124422571 4990 4990 4990 4990 0
12 20250401 195700 124422571 4990 4990 4990 4990 0
13 20250401 195600 124422571 4990 4990 4990 4990 0
14 20250401 195500 124422571 4990 4990 4990 4990 0
15 20250401 195400 124422571 4990 4990 4990 4990 0
16 20250401 195300 124422571 4990 4990 4990 4990 0
17 20250401 195200 124422571 4990 4990 4990 4990 0
18 20250401 195100 124422571 4990 4990 4990 4990 0
19 20250401 195000 124422571 4990 4990 4990 4990 0
20 20250401 194900 124422571 4990 4990 4990 4990 0
21 20250401 194800 124422571 4990 4990 4990 4990 0
22 20250401 194700 124422571 4990 4990 4990 4990 0
23 20250401 194600 124422571 4990 4990 4990 4990 0
24 20250401 194500 124422571 4990 4990 4990 4990 0
25 20250401 194400 124422571 4990 4990 4990 4990 0
26 20250401 194300 124422571 4990 4990 4990 4990 0
27 20250401 194200 124422571 4990 4990 4990 4990 0
28 20250401 194100 124422571 4990 4990 4990 4990 0
29 20250401 194000 124422571 4990 4990 4990 4990 0
30 20250401 193900 124422571 4990 4990 4990 4990 0
31 20250401 193800 124422571 4990 4990 4990 4990 0
32 20250401 193700 124422571 4990 4990 4990 4990 640
33 20250401 193600 124422571 4990 4990 4990 4990 0
34 20250401 193500 124422571 4990 4990 4990 4990 0
35 20250401 193400 124422571 4990 4990 4990 4990 0
36 20250401 193300 124422571 4990 4990 4990 4990 0
37 20250401 193200 124422571 4990 4990 4990 4990 0
38 20250401 193100 124422571 4990 4990 4990 4990 0
39 20250401 193000 124422571 4990 4990 4990 4990 0
40 20250401 192900 124422571 4990 4990 4990 4990 0
41 20250401 192800 124422571 4990 4990 4990 4990 0
42 20250401 192700 124422571 4990 4990 4990 4990 0
43 20250401 192600 124422571 4990 4990 4990 4990 0
44 20250401 192500 124422571 4990 4990 4990 4990 0
45 20250401 192400 124422571 4990 4990 4990 4990 0
46 20250401 192300 124422571 4990 4990 4990 4990 0
47 20250401 192200 124422571 4990 4990 4990 4990 0
48 20250401 192100 124422571 4990 4990 4990 4990 0
49 20250401 192000 124422571 4990 4990 4990 4990 0
50 20250401 191900 124422571 4990 4990 4990 4990 0
51 20250401 191800 124422571 4990 4990 4990 4990 0
52 20250401 191700 124422571 4990 4990 4990 4990 0
53 20250401 191600 124422571 4990 4990 4990 4990 0
54 20250401 191500 124422571 4990 4990 4990 4990 0
55 20250401 191400 124422571 4990 4990 4990 4990 0
56 20250401 191300 124422571 4990 4990 4990 4990 0
57 20250401 191200 124422571 4990 4990 4990 4990 0
58 20250401 191100 124422571 4990 4990 4990 4990 0
59 20250401 191000 124422571 4990 4990 4990 4990 0
60 20250401 190900 124422571 4990 4990 4990 4990 0
61 20250401 190800 124422571 4990 4990 4990 4990 0
62 20250401 190700 124422571 4990 4990 4990 4990 640
63 20250401 190600 124422571 4990 4990 4990 4990 0
64 20250401 190500 124422571 4990 4990 4990 4990 0
65 20250401 190400 124422571 4990 4990 4990 4990 0
66 20250401 190300 124422571 4990 4990 4990 4990 0
67 20250401 190200 124422571 4990 4990 4990 4990 0
68 20250401 190100 124422571 4990 4990 4990 4990 0
69 20250401 190000 124422571 4990 4990 4990 4990 0
70 20250401 185900 124422571 4990 4990 4990 4990 0
71 20250401 185800 124422571 4990 4990 4990 4990 0
72 20250401 185700 124422571 4990 4990 4990 4990 0
73 20250401 185600 124422571 4990 4990 4990 4990 0
74 20250401 185500 124422571 4990 4990 4990 4990 0
75 20250401 185400 124422571 4990 4990 4990 4990 0
76 20250401 185300 124422571 4990 4990 4990 4990 0
77 20250401 185200 124422571 4990 4990 4990 4990 0
78 20250401 185100 124422571 4990 4990 4990 4990 0
79 20250401 185000 124422571 4990 4990 4990 4990 0
80 20250401 184900 124422571 4990 4990 4990 4990 0
81 20250401 184800 124422571 4990 4990 4990 4990 0
82 20250401 184700 124422571 4990 4990 4990 4990 0
83 20250401 184600 124422571 4990 4990 4990 4990 0
84 20250401 184500 124422571 4990 4990 4990 4990 0
85 20250401 184400 124422571 4990 4990 4990 4990 0
86 20250401 184300 124422571 4990 4990 4990 4990 0
87 20250401 184200 124422571 4990 4990 4990 4990 0
88 20250401 184100 124422571 4990 4990 4990 4990 0
89 20250401 184000 124422571 4990 4990 4990 4990 0
90 20250401 183900 124422571 4990 4990 4990 4990 0
91 20250401 183800 124422571 4990 4990 4990 4990 0
92 20250401 183700 124422571 4990 4990 4990 4990 640
93 20250401 183600 124422571 4990 4990 4990 4990 0
94 20250401 183500 124422571 4990 4990 4990 4990 0
95 20250401 183400 124422571 4990 4990 4990 4990 0
96 20250401 183300 124422571 4990 4990 4990 4990 0
97 20250401 183200 124422571 4990 4990 4990 4990 0
98 20250401 183100 124422571 4990 4990 4990 4990 0
99 20250401 183000 124422571 4990 4990 4990 4990 0
100 20250401 182900 124422571 4990 4990 4990 4990 0
101 20250401 182800 124422571 4990 4990 4990 4990 0
102 20250401 182700 124422571 4990 4990 4990 4990 0
103 20250401 182600 124422571 4990 4990 4990 4990 0
104 20250401 182500 124422571 4990 4990 4990 4990 0
105 20250401 182400 124422571 4990 4990 4990 4990 0
106 20250401 182300 124422571 4990 4990 4990 4990 0
107 20250401 182200 124422571 4990 4990 4990 4990 0
108 20250401 182100 124422571 4990 4990 4990 4990 0
109 20250401 182000 124422571 4990 4990 4990 4990 0
110 20250401 181900 124422571 4990 4990 4990 4990 0
111 20250401 181800 124422571 4990 4990 4990 4990 0
112 20250401 181700 124422571 4990 4990 4990 4990 0
113 20250401 181600 124422571 4990 4990 4990 4990 0
114 20250401 181500 124422571 4990 4990 4990 4990 0
115 20250401 181400 124422571 4990 4990 4990 4990 0
116 20250401 181300 124422571 4990 4990 4990 4990 0
117 20250401 181200 124422571 4990 4990 4990 4990 0
118 20250401 181100 124422571 4990 4990 4990 4990 0
119 20250401 181000 124422571 4990 4990 4990 4990 0
120 20250401 180900 124422571 4990 4990 4990 4990 0
121 20250401 180800 124422571 4990 4990 4990 4990 0
122 20250401 180700 124422571 4990 4990 4990 4990 640
123 20250401 180600 124422571 4990 4990 4990 4990 0
124 20250401 180500 124422571 4990 4990 4990 4990 0
125 20250401 180400 124422571 4990 4990 4990 4990 0
126 20250401 180300 124422571 4990 4990 4990 4990 0
127 20250401 180200 124422571 4990 4990 4990 4990 0
128 20250401 180100 124422571 4990 4990 4990 4990 0
129 20250401 180000 124422571 4990 4990 4990 4990 0
130 20250401 175900 124422571 4990 4990 4990 4990 0
131 20250401 175800 124422571 4990 4990 4990 4990 0
132 20250401 175700 124422571 4990 4990 4990 4990 0
133 20250401 175600 124422571 4990 4990 4990 4990 0
134 20250401 175500 124422571 4990 4990 4990 4990 0
135 20250401 175400 124422571 4990 4990 4990 4990 0
136 20250401 175300 124422571 4990 4990 4990 4990 0
137 20250401 175200 124422571 4990 4990 4990 4990 0
138 20250401 175100 124422571 4990 4990 4990 4990 0
139 20250401 175000 124422571 4990 4990 4990 4990 0
140 20250401 174900 124422571 4990 4990 4990 4990 0
141 20250401 174800 124422571 4990 4990 4990 4990 0
142 20250401 174700 124422571 4990 4990 4990 4990 0
143 20250401 174600 124422571 4990 4990 4990 4990 0
144 20250401 174500 124422571 4990 4990 4990 4990 0
145 20250401 174400 124422571 4990 4990 4990 4990 0
146 20250401 174300 124422571 4990 4990 4990 4990 0
147 20250401 174200 124422571 4990 4990 4990 4990 0
148 20250401 174100 124422571 4990 4990 4990 4990 0
149 20250401 174000 124422571 4990 4990 4990 4990 0
150 20250401 173900 124422571 4990 4990 4990 4990 0
151 20250401 173800 124422571 4990 4990 4990 4990 0
152 20250401 173700 124422571 4990 4990 4990 4990 640
153 20250401 173600 124422571 4990 4990 4990 4990 0
154 20250401 173500 124422571 4990 4990 4990 4990 0
155 20250401 173400 124422571 4990 4990 4990 4990 0
156 20250401 173300 124422571 4990 4990 4990 4990 0
157 20250401 173200 124422571 4990 4990 4990 4990 0
158 20250401 173100 124422571 4990 4990 4990 4990 0
159 20250401 173000 124422571 4990 4990 4990 4990 0
160 20250401 172900 124422571 4990 4990 4990 4990 0
161 20250401 172800 124422571 4990 4990 4990 4990 0
162 20250401 172700 124422571 4990 4990 4990 4990 0
163 20250401 172600 124422571 4990 4990 4990 4990 0
164 20250401 172500 124422571 4990 4990 4990 4990 0
165 20250401 172400 124422571 4990 4990 4990 4990 0
166 20250401 172300 124422571 4990 4990 4990 4990 0
167 20250401 172200 124422571 4990 4990 4990 4990 0
168 20250401 172100 124422571 4990 4990 4990 4990 0
169 20250401 172000 124422571 4990 4990 4990 4990 0
170 20250401 171900 124422571 4990 4990 4990 4990 0
171 20250401 171800 124422571 4990 4990 4990 4990 0
172 20250401 171700 124422571 4990 4990 4990 4990 0
173 20250401 171600 124422571 4990 4990 4990 4990 0
174 20250401 171500 124422571 4990 4990 4990 4990 0
175 20250401 171400 124422571 4990 4990 4990 4990 0
176 20250401 171300 124422571 4990 4990 4990 4990 0
177 20250401 171200 124422571 4990 4990 4990 4990 0
178 20250401 171100 124422571 4990 4990 4990 4990 0
179 20250401 171000 124422571 4990 4990 4990 4990 0
180 20250401 170900 124422571 4990 4990 4990 4990 0
181 20250401 170800 124422571 4990 4990 4990 4990 0
182 20250401 170700 124422571 4990 4990 4990 4990 640
183 20250401 170600 124422571 4990 4990 4990 4990 0
184 20250401 170500 124422571 4990 4990 4990 4990 0
185 20250401 170400 124422571 4990 4990 4990 4990 0
186 20250401 170300 124422571 4990 4990 4990 4990 0
187 20250401 170200 124422571 4990 4990 4990 4990 0
188 20250401 170100 124422571 4990 4990 4990 4990 0
189 20250401 170000 124422571 4990 4990 4990 4990 0
190 20250401 165900 124422571 4990 4990 4990 4990 0
191 20250401 165800 124422571 4990 4990 4990 4990 0
192 20250401 165700 124422571 4990 4990 4990 4990 0
193 20250401 165600 124422571 4990 4990 4990 4990 0
194 20250401 165500 124422571 4990 4990 4990 4990 0
195 20250401 165400 124422571 4990 4990 4990 4990 0
196 20250401 165300 124422571 4990 4990 4990 4990 0
197 20250401 165200 124422571 4990 4990 4990 4990 0
198 20250401 165100 124422571 4990 4990 4990 4990 0
199 20250401 165000 124422571 4990 4990 4990 4990 0
200 20250401 164900 124422571 4990 4990 4990 4990 0
201 20250401 164800 124422571 4990 4990 4990 4990 0
202 20250401 164700 124422571 4990 4990 4990 4990 0
203 20250401 164600 124422571 4990 4990 4990 4990 0
204 20250401 164500 124422571 4990 4990 4990 4990 0
205 20250401 164400 124422571 4990 4990 4990 4990 0
206 20250401 164300 124422571 4990 4990 4990 4990 0
207 20250401 164200 124422571 4990 4990 4990 4990 0
208 20250401 164100 124422571 4990 4990 4990 4990 0
209 20250401 164000 124422571 4990 4990 4990 4990 0
210 20250401 163900 124422571 4990 4990 4990 4990 0
211 20250401 163800 124422571 4990 4990 4990 4990 0
212 20250401 163700 124422571 4990 4990 4990 4990 640
213 20250401 163600 124422571 4990 4990 4990 4990 0
214 20250401 163500 124422571 4990 4990 4990 4990 0
215 20250401 163400 124422571 4990 4990 4990 4990 0
216 20250401 163300 124422571 4990 4990 4990 4990 0
217 20250401 163200 124422571 4990 4990 4990 4990 0
218 20250401 163100 124422571 4990 4990 4990 4990 0
219 20250401 163000 124422571 4990 4990 4990 4990 0
220 20250401 162900 124422571 4990 4990 4990 4990 0
221 20250401 162800 124422571 4990 4990 4990 4990 0
222 20250401 162700 124422571 4990 4990 4990 4990 0
223 20250401 162600 124422571 4990 4990 4990 4990 0
224 20250401 162500 124422571 4990 4990 4990 4990 0
225 20250401 162400 124422571 4990 4990 4990 4990 0
226 20250401 162300 124422571 4990 4990 4990 4990 0
227 20250401 162200 124422571 4990 4990 4990 4990 0
228 20250401 162100 124422571 4990 4990 4990 4990 0
229 20250401 162000 124422571 4990 4990 4990 4990 0
230 20250401 161900 124422571 4990 4990 4990 4990 0
231 20250401 161800 124422571 4990 4990 4990 4990 0
232 20250401 161700 124422571 4990 4990 4990 4990 0
233 20250401 161600 124422571 4990 4990 4990 4990 0
234 20250401 161500 124422571 4990 4990 4990 4990 0
235 20250401 161400 124422571 4990 4990 4990 4990 0
236 20250401 161300 124422571 4990 4990 4990 4990 0
237 20250401 161200 124422571 4990 4990 4990 4990 0
238 20250401 161100 124422571 4990 4990 4990 4990 0
239 20250401 161000 124422571 4990 4990 4990 4990 0
240 20250401 160900 124422571 4990 4990 4990 4990 0
241 20250401 160800 124422571 4990 4990 4990 4990 0
242 20250401 160700 124422571 4990 4990 4990 4990 640
243 20250401 160600 124422571 4990 4990 4990 4990 0
244 20250401 160500 124422571 4990 4990 4990 4990 0
245 20250401 160400 124422571 4990 4990 4990 4990 0
246 20250401 160300 124422571 4990 4990 4990 4990 0
247 20250401 160200 124422571 4990 4990 4990 4990 0
248 20250401 160100 124422571 4990 4990 4990 4990 0
249 20250401 160000 124422571 4990 4990 4990 4990 0
250 20250401 155900 124422571 4990 4990 4990 4990 0
251 20250401 155800 124422571 4990 4990 4990 4990 0
252 20250401 155700 124422571 4990 4990 4990 4990 0
253 20250401 155600 124422571 4990 4990 4990 4990 0
254 20250401 155500 124422571 4990 4990 4990 4990 0
255 20250401 155400 124422571 4990 4990 4990 4990 0
256 20250401 155300 124422571 4990 4990 4990 4990 0
257 20250401 155200 124422571 4990 4990 4990 4990 0
258 20250401 155100 124422571 4990 4990 4990 4990 0
259 20250401 155000 124422571 4990 4990 4990 4990 0
260 20250401 154900 124422571 4990 4990 4990 4990 0
261 20250401 154800 124422571 4990 4990 4990 4990 0
262 20250401 154700 124422571 4990 4990 4990 4990 0
263 20250401 154600 124422571 4990 4990 4990 4990 0
264 20250401 154500 124422571 4990 4990 4990 4990 0
265 20250401 154400 124422571 4990 4990 4990 4990 0
266 20250401 154300 124422571 4990 4990 4990 4990 0
267 20250401 154200 124422571 4990 4990 4990 4990 0
268 20250401 154100 124422571 4990 4990 4990 4990 0
269 20250401 154000 124422571 4990 4990 4990 4990 0
270 20250401 153900 124422571 4990 4990 4990 4990 0
271 20250401 153800 124422571 4990 4990 4990 4990 0
272 20250401 153700 124422571 4990 4990 4990 4990 640
273 20250401 153600 124422571 4990 4990 4990 4990 0
274 20250401 153500 124422571 4990 4990 4990 4990 0
275 20250401 153400 124422571 4990 4990 4990 4990 0
276 20250401 153300 124422571 4990 4990 4990 4990 0
277 20250401 153200 124422571 4990 4990 4990 4990 0
278 20250401 153100 124422571 4990 4990 4990 4990 0
279 20250401 153000 124422571 4990 4990 4990 4990 640
280 20250401 152900 121228971 4960 4960 4960 4960 0
281 20250401 152800 121228971 4960 4960 4960 4960 0
282 20250401 152700 121228971 4960 4960 4960 4960 0
283 20250401 152600 121228971 4960 4960 4960 4960 0
284 20250401 152500 121228971 4960 4960 4960 4960 0
285 20250401 152400 121228971 4960 4960 4960 4960 0
286 20250401 152300 121228971 4960 4960 4960 4960 0
287 20250401 152200 121228971 4960 4960 4960 4960 0
288 20250401 152100 121228971 4960 4960 4960 4960 0
289 20250401 152000 121228971 4960 4960 4960 4960 0
290 20250401 151900 121228971 4960 4915 4965 4905 286
291 20250401 151800 119814826 4905 4920 4920 4905 10
292 20250401 151700 119765701 4905 4915 4915 4905 3
293 20250401 151600 119750971 4910 4915 4915 4910 635
294 20250401 151500 116633111 4935 4930 4935 4920 200
295 20250401 151400 115648901 4925 4925 4925 4925 0
296 20250401 151300 115648901 4925 4950 4950 4925 402
297 20250401 151200 113659046 4925 4925 4925 4925 0
298 20250401 151100 113659046 4925 4935 4935 4925 3
299 20250401 151000 113644256 4990 4975 4990 4975 500
300 20250401 150900 111149306 4925 4925 4925 4925 0
301 20250401 150800 111149306 4925 4935 4935 4915 11
302 20250401 150700 111095121 4990 4940 4990 4940 69
303 20250401 150600 110752951 4940 4940 4940 4940 0
304 20250401 150500 110752951 4940 4940 4940 4940 0
305 20250401 150400 110752951 4940 4945 4945 4940 1000
306 20250401 150300 105812916 4940 4940 4940 4940 0
307 20250401 150200 105812916 4940 4940 4940 4940 0
308 20250401 150100 105812916 4940 4950 4950 4940 403
309 20250401 150000 103818081 4950 4955 4955 4950 2
310 20250401 145900 103808176 4940 4940 4940 4940 0
311 20250401 145800 103808176 4940 4940 4940 4940 0
312 20250401 145700 103808176 4940 4940 4940 4940 0
313 20250401 145600 103808176 4940 4940 4940 4940 0
314 20250401 145500 103808176 4940 4940 4940 4940 0
315 20250401 145400 103808176 4940 4965 4965 4940 10
316 20250401 145300 103758681 4980 4980 4980 4980 30
317 20250401 145200 103609281 4980 4980 4980 4980 0
318 20250401 145100 103609281 4980 4980 4980 4980 0
319 20250401 145000 103609281 4980 4980 4980 4980 0
320 20250401 144900 103609281 4980 4980 4980 4980 0
321 20250401 144800 103609281 4980 4980 4980 4980 0
322 20250401 144700 103609281 4980 4970 4980 4970 506
323 20250401 144600 101094401 4980 4980 4980 4980 0
324 20250401 144500 101094401 4980 4965 4980 4960 42
325 20250401 144400 100885276 4935 4935 4935 4935 0
326 20250401 144300 100885276 4935 4975 4975 4935 25
327 20250401 144200 100761616 4980 4980 4980 4980 1
328 20250401 144100 100756636 4985 4985 4985 4985 0
329 20250401 144000 100756636 4985 4985 4985 4985 0
330 20250401 143900 100756636 4985 4985 4985 4985 0
331 20250401 143800 100756636 4985 4985 4985 4985 0
332 20250401 143700 100756636 4985 4985 4985 4985 0
333 20250401 143600 100756636 4985 4985 4985 4985 0
334 20250401 143500 100756636 4985 4985 4985 4985 1
335 20250401 143400 100751651 4985 4985 4985 4985 0
336 20250401 143300 100751651 4985 4990 4990 4985 2
337 20250401 143200 100741676 4995 4990 4995 4990 52
338 20250401 143100 100482191 4995 4970 5000 4970 610
339 20250401 143000 97438226 4915 4915 4915 4915 0
340 20250401 142900 97438226 4915 4915 4915 4915 0
341 20250401 142800 97438226 4915 4915 4915 4915 0
342 20250401 142700 97438226 4915 4915 4915 4915 0
343 20250401 142600 97438226 4915 4915 4915 4915 0
344 20250401 142500 97438226 4915 4915 4915 4915 0
345 20250401 142400 97438226 4915 4915 4915 4915 0
346 20250401 142300 97438226 4915 4915 4915 4915 0
347 20250401 142200 97438226 4915 4915 4915 4915 0
348 20250401 142100 97438226 4915 4915 4915 4915 0
349 20250401 142000 97438226 4915 4915 4915 4915 0
350 20250401 141900 97438226 4915 4915 4915 4915 0
351 20250401 141800 97438226 4915 4915 4915 4915 0
352 20250401 141700 97438226 4915 4915 4915 4915 0
353 20250401 141600 97438226 4915 4915 4915 4915 0
354 20250401 141500 97438226 4915 4915 4915 4915 0
355 20250401 141400 97438226 4915 4965 4965 4915 15
356 20250401 141300 97364176 4970 4970 4970 4970 0
357 20250401 141200 97364176 4970 4975 4975 4970 2
358 20250401 141100 97354231 4980 4970 4985 4970 227
359 20250401 141000 96224526 4925 4925 4925 4925 0
360 20250401 140900 96224526 4925 4925 4925 4925 13
361 20250401 140800 96160501 4910 4950 4950 4910 45
362 20250401 140700 95938436 4975 4975 4975 4975 0
363 20250401 140600 95938436 4975 4975 4975 4975 0
364 20250401 140500 95938436 4975 4935 4975 4935 221
365 20250401 140400 94839801 4905 4905 4905 4905 0
366 20250401 140300 94839801 4905 4905 4905 4905 0
367 20250401 140200 94839801 4905 4905 4905 4905 0
368 20250401 140100 94839801 4905 4905 4905 4905 0
369 20250401 140000 94839801 4905 4905 4905 4905 0
370 20250401 135900 94839801 4905 4960 4960 4905 20
371 20250401 135800 94741371 4965 4965 4965 4965 0
372 20250401 135700 94741371 4965 4965 4965 4965 1
373 20250401 135600 94736406 4985 4985 4985 4985 0
374 20250401 135500 94736406 4985 4955 4985 4955 650
375 20250401 135400 91502656 4935 4950 4950 4915 5
376 20250401 135300 91477971 4955 4915 4975 4915 975
377 20250401 135200 86651596 4885 4885 4885 4885 0
378 20250401 135100 86651596 4885 4885 4885 4885 0
379 20250401 135000 86651596 4885 4905 4905 4880 973
380 20250401 134900 81897226 4915 4915 4915 4915 0
381 20250401 134800 81897226 4915 4915 4915 4915 0
382 20250401 134700 81897226 4915 4915 4915 4915 0
383 20250401 134600 81897226 4915 4915 4915 4915 0
384 20250401 134500 81897226 4915 4915 4915 4915 0
385 20250401 134400 81897226 4915 4915 4915 4915 0
386 20250401 134300 81897226 4915 4915 4915 4915 0
387 20250401 134200 81897226 4915 4915 4915 4915 0
388 20250401 134100 81897226 4915 4915 4915 4915 0
389 20250401 134000 81897226 4915 4915 4915 4915 0
390 20250401 133900 81897226 4915 4940 4940 4915 843
391 20250401 133800 77753761 4945 4945 4945 4945 0
392 20250401 133700 77753761 4945 4945 4945 4945 4
393 20250401 133600 77733981 4945 4945 4945 4945 0
394 20250401 133500 77733981 4945 4945 4945 4945 0
395 20250401 133400 77733981 4945 4945 4945 4945 0
396 20250401 133300 77733981 4945 4945 4945 4945 1
397 20250401 133200 77729036 4970 4925 4970 4925 253
398 20250401 133100 76476551 4925 4925 4925 4925 2
399 20250401 133000 76466701 4920 4915 4920 4915 272
400 20250401 132900 75129321 4915 4915 4915 4915 0
401 20250401 132800 75129321 4915 4915 4915 4915 0
402 20250401 132700 75129321 4915 4915 4915 4915 8
403 20250401 132600 75090001 4870 4950 4965 4870 406
404 20250401 132500 73076346 4960 4960 4960 4960 0
405 20250401 132400 73076346 4960 4900 4965 4900 803
406 20250401 132300 69108456 4865 4865 4865 4865 0
407 20250401 132200 69108456 4865 4865 4865 4865 0
408 20250401 132100 69108456 4865 4865 4865 4865 0
409 20250401 132000 69108456 4865 4865 4865 4865 0
410 20250401 131900 69108456 4865 4865 4865 4865 0
411 20250401 131800 69108456 4865 4865 4865 4865 0
412 20250401 131700 69108456 4865 4865 4865 4865 0
413 20250401 131600 69108456 4865 4865 4865 4865 0
414 20250401 131500 69108456 4865 4865 4865 4865 0
415 20250401 131400 69108456 4865 4865 4865 4865 0
416 20250401 131300 69108456 4865 4865 4865 4865 0
417 20250401 131200 69108456 4865 4865 4865 4865 0
418 20250401 131100 69108456 4865 4865 4865 4865 0
419 20250401 131000 69108456 4865 4865 4865 4865 0
420 20250401 130900 69108456 4865 4865 4865 4865 0
421 20250401 130800 69108456 4865 4865 4865 4865 0
422 20250401 130700 69108456 4865 4865 4865 4865 0
423 20250401 130600 69108456 4865 4870 4870 4865 2
424 20250401 130500 69098721 4910 4910 4910 4910 0
425 20250401 130400 69098721 4910 4910 4910 4910 0
426 20250401 130300 69098721 4910 4910 4910 4910 0
427 20250401 130200 69098721 4910 4910 4910 4910 0
428 20250401 130100 69098721 4910 4910 4910 4910 0
429 20250401 130000 69098721 4910 4875 4910 4875 2
430 20250401 125900 69088936 4860 4860 4860 4860 0
431 20250401 125800 69088936 4860 4860 4860 4860 0
432 20250401 125700 69088936 4860 4860 4860 4860 0
433 20250401 125600 69088936 4860 4860 4860 4860 0
434 20250401 125500 69088936 4860 4860 4860 4860 0
435 20250401 125400 69088936 4860 4860 4860 4860 0
436 20250401 125300 69088936 4860 4860 4860 4860 0
437 20250401 125200 69088936 4860 4860 4860 4860 0
438 20250401 125100 69088936 4860 4875 4875 4860 6
439 20250401 125000 69059741 4870 4880 4880 4870 200
440 20250401 124900 68085191 4870 4870 4870 4870 0
441 20250401 124800 68085191 4870 4885 4885 4870 6
442 20250401 124700 68055926 4890 4885 4890 4885 113
443 20250401 124600 67503851 4890 4890 4890 4890 0
444 20250401 124500 67503851 4890 4890 4890 4890 0
445 20250401 124400 67503851 4890 4890 4890 4890 0
446 20250401 124300 67503851 4890 4890 4890 4890 0
447 20250401 124200 67503851 4890 4895 4895 4890 83
448 20250401 124100 67097976 4890 4890 4890 4890 0
449 20250401 124000 67097976 4890 4890 4890 4890 0
450 20250401 123900 67097976 4890 4890 4890 4890 0
451 20250401 123800 67097976 4890 4895 4895 4890 2
452 20250401 123700 67088191 4895 4895 4895 4895 0
453 20250401 123600 67088191 4895 4895 4895 4895 0
454 20250401 123500 67088191 4895 4895 4895 4895 4
455 20250401 123400 67068611 4895 4895 4895 4895 96
456 20250401 123300 66598691 4895 4895 4895 4895 0
457 20250401 123200 66598691 4895 4895 4895 4895 10
458 20250401 123100 66549741 4900 4900 4900 4900 0
459 20250401 123000 66549741 4900 4900 4900 4900 0
460 20250401 122900 66549741 4900 4900 4900 4900 0
461 20250401 122800 66549741 4900 4900 4900 4900 0
462 20250401 122700 66549741 4900 4900 4900 4900 0
463 20250401 122600 66549741 4900 4900 4900 4900 0
464 20250401 122500 66549741 4900 4900 4900 4900 0
465 20250401 122400 66549741 4900 4900 4900 4900 0
466 20250401 122300 66549741 4900 4900 4900 4900 1
467 20250401 122200 66544841 4905 4905 4905 4905 0
468 20250401 122100 66544841 4905 4905 4905 4905 0
469 20250401 122000 66544841 4905 4905 4905 4905 1
470 20250401 121900 66539936 4905 4905 4905 4905 0
471 20250401 121800 66539936 4905 4905 4905 4905 0
472 20250401 121700 66539936 4905 4905 4905 4905 0
473 20250401 121600 66539936 4905 4905 4905 4905 0
474 20250401 121500 66539936 4905 4905 4905 4905 0
475 20250401 121400 66539936 4905 4905 4905 4905 0
476 20250401 121300 66539936 4905 4905 4905 4905 0
477 20250401 121200 66539936 4905 4905 4905 4905 14
478 20250401 121100 66471266 4905 4895 4905 4895 47
479 20250401 121000 66241036 4900 4900 4900 4900 0
480 20250401 120900 66241036 4900 4900 4900 4900 1
481 20250401 120800 66236136 4905 4905 4905 4905 0
482 20250401 120700 66236136 4905 4905 4905 4905 0
483 20250401 120600 66236136 4905 4905 4905 4905 0
484 20250401 120500 66236136 4905 4915 4915 4905 115
485 20250401 120400 65671831 4905 4905 4905 4905 0
486 20250401 120300 65671831 4905 4905 4905 4905 0
487 20250401 120200 65671831 4905 4905 4905 4905 0
488 20250401 120100 65671831 4905 4905 4905 4905 0
489 20250401 120000 65671831 4905 4905 4905 4905 0
490 20250401 115900 65671831 4905 4905 4905 4905 0
491 20250401 115800 65671831 4905 4905 4905 4905 0
492 20250401 115700 65671831 4905 4905 4905 4905 0
493 20250401 115600 65671831 4905 4905 4905 4905 0
494 20250401 115500 65671831 4905 4905 4905 4905 0
495 20250401 115400 65671831 4905 4925 4925 4905 78
496 20250401 115300 65288341 4930 4930 4930 4930 1
497 20250401 115200 65283411 4915 4915 4915 4915 0
498 20250401 115100 65283411 4915 4915 4915 4915 0
499 20250401 115000 65283411 4915 4915 4915 4915 0
500 20250401 114900 65283411 4915 4915 4915 4915 0
501 20250401 114800 65283411 4915 4915 4915 4915 0
502 20250401 114700 65283411 4915 4915 4915 4915 0
503 20250401 114600 65283411 4915 4915 4915 4915 0
504 20250401 114500 65283411 4915 4915 4915 4915 0
505 20250401 114400 65283411 4915 4915 4915 4915 0
506 20250401 114300 65283411 4915 4915 4915 4915 0
507 20250401 114200 65283411 4915 4927 4927 4915 401
508 20250401 114100 63307696 4927 4927 4927 4927 38
509 20250401 114000 63120470 4940 4940 4940 4940 0
510 20250401 113900 63120470 4940 4940 4940 4940 10
511 20250401 113800 63071070 4940 4940 4940 4940 0
512 20250401 113700 63071070 4940 4940 4940 4940 0
513 20250401 113600 63071070 4940 4940 4940 4940 0
514 20250401 113500 63071070 4940 4940 4940 4940 0
515 20250401 113400 63071070 4940 4940 4940 4940 0
516 20250401 113300 63071070 4940 4940 4940 4940 0
517 20250401 113200 63071070 4940 4940 4940 4940 0
518 20250401 113100 63071070 4940 4920 4940 4920 500
519 20250401 113000 60603250 4920 4920 4920 4920 31
520 20250401 112900 60450730 4880 4880 4880 4880 0
521 20250401 112800 60450730 4880 4880 4880 4880 0
522 20250401 112700 60450730 4880 4895 4895 4880 32
523 20250401 112600 60294540 4880 4880 4880 4880 0
524 20250401 112500 60294540 4880 4880 4880 4880 0
525 20250401 112400 60294540 4880 4900 4900 4880 190
526 20250401 112300 59366320 4900 4900 4900 4900 0
527 20250401 112200 59366320 4900 4900 4900 4900 0
528 20250401 112100 59366320 4900 4900 4900 4900 0
529 20250401 112000 59366320 4900 4910 4910 4900 14
530 20250401 111900 59297670 4890 4890 4890 4890 0
531 20250401 111800 59297670 4890 4890 4890 4890 0
532 20250401 111700 59297670 4890 4890 4890 4890 0
533 20250401 111600 59297670 4890 4890 4890 4890 0
534 20250401 111500 59297670 4890 4890 4890 4890 0
535 20250401 111400 59297670 4890 4895 4895 4890 1000
536 20250401 111300 54407665 4890 4890 4890 4890 0
537 20250401 111200 54407665 4890 4900 4900 4890 207
538 20250401 111100 53393420 4920 4920 4920 4920 0
539 20250401 111000 53393420 4920 4920 4920 4920 0
540 20250401 110900 53393420 4920 4920 4920 4920 2
541 20250401 110800 53383580 4925 4925 4925 4925 1
542 20250401 110700 53378655 4950 4930 4950 4930 20
543 20250401 110600 53279845 4930 4905 4930 4905 380
544 20250401 110500 51409375 4910 4910 4910 4910 0
545 20250401 110400 51409375 4910 4910 4910 4910 22
546 20250401 110300 51301355 4875 4875 4875 4875 0
547 20250401 110200 51301355 4875 4875 4875 4875 0
548 20250401 110100 51301355 4875 4925 4925 4870 20
549 20250401 110000 51203535 4930 4930 4930 4930 1
550 20250401 105900 51198605 4930 4965 4965 4930 45
551 20250401 105800 50976265 4965 4915 4965 4915 330
552 20250401 105700 49343960 4920 4895 4920 4895 1520
553 20250401 105600 41886270 4900 4870 4900 4870 300
554 20250401 105500 40422600 4865 4865 4865 4865 0
555 20250401 105400 40422600 4865 4865 4865 4865 0
556 20250401 105300 40422600 4865 4865 4865 4865 0
557 20250401 105200 40422600 4865 4865 4865 4865 0
558 20250401 105100 40422600 4865 4865 4865 4865 0
559 20250401 105000 40422600 4865 4865 4865 4865 0
560 20250401 104900 40422600 4865 4865 4865 4865 0
561 20250401 104800 40422600 4865 4865 4865 4865 0
562 20250401 104700 40422600 4865 4865 4865 4865 0
563 20250401 104600 40422600 4865 4865 4865 4865 0
564 20250401 104500 40422600 4865 4865 4865 4865 0
565 20250401 104400 40422600 4865 4865 4865 4865 0
566 20250401 104300 40422600 4865 4865 4865 4865 100
567 20250401 104200 39936100 4825 4835 4835 4825 675
568 20250401 104100 36677270 4835 4835 4835 4835 0
569 20250401 104000 36677270 4835 4835 4835 4835 790
570 20250401 103900 32857620 4835 4835 4835 4835 53
571 20250401 103800 32601365 4840 4840 4840 4840 0
572 20250401 103700 32601365 4840 4840 4840 4840 145
573 20250401 103600 31899565 4840 4845 4845 4840 200
574 20250401 103500 30931560 4840 4840 4840 4840 0
575 20250401 103400 30931560 4840 4840 4840 4840 0
576 20250401 103300 30931560 4840 4840 4840 4840 0
577 20250401 103200 30931560 4840 4840 4840 4840 0
578 20250401 103100 30931560 4840 4840 4840 4840 0
579 20250401 103000 30931560 4840 4850 4860 4840 35
580 20250401 102900 30761685 4860 4860 4860 4860 0
581 20250401 102800 30761685 4860 4860 4860 4860 0
582 20250401 102700 30761685 4860 4860 4860 4860 0
583 20250401 102600 30761685 4860 4860 4860 4860 0
584 20250401 102500 30761685 4860 4860 4860 4860 0
585 20250401 102400 30761685 4860 4860 4860 4860 0
586 20250401 102300 30761685 4860 4860 4860 4860 21
587 20250401 102200 30659625 4860 4860 4860 4860 23
588 20250401 102100 30547845 4865 4865 4865 4865 0
589 20250401 102000 30547845 4865 4865 4865 4865 0
590 20250401 101900 30547845 4865 4865 4865 4865 0
591 20250401 101800 30547845 4865 4865 4865 4865 15
592 20250401 101700 30474870 4840 4840 4840 4840 0
593 20250401 101600 30474870 4840 4840 4840 4840 0
594 20250401 101500 30474870 4840 4840 4840 4840 0
595 20250401 101400 30474870 4840 4840 4840 4840 0
596 20250401 101300 30474870 4840 4840 4840 4840 0
597 20250401 101200 30474870 4840 4840 4840 4840 0
598 20250401 101100 30474870 4840 4840 4840 4840 0
599 20250401 101000 30474870 4840 4840 4840 4840 0
600 20250401 100900 30474870 4840 4840 4840 4840 0
601 20250401 100800 30474870 4840 4845 4845 4840 49
602 20250401 100700 30237705 4840 4840 4840 4840 0
603 20250401 100600 30237705 4840 4840 4840 4840 0
604 20250401 100500 30237705 4840 4840 4840 4840 0
605 20250401 100400 30237705 4840 4840 4840 4840 0
606 20250401 100300 30237705 4840 4840 4840 4840 0
607 20250401 100200 30237705 4840 4840 4840 4840 0
608 20250401 100100 30237705 4840 4840 4840 4840 0
609 20250401 100000 30237705 4840 4850 4850 4840 516
610 20250401 095900 27740200 4840 4840 4840 4840 0
611 20250401 095800 27740200 4840 4850 4850 4840 4
612 20250401 095700 27720815 4860 4870 4870 4860 203
613 20250401 095600 26733225 4890 4890 4890 4890 0
614 20250401 095500 26733225 4890 4890 4890 4890 0
615 20250401 095400 26733225 4890 4890 4890 4890 0
616 20250401 095300 26733225 4890 4880 4890 4880 300
617 20250401 095200 25266475 4870 4870 4870 4870 0
618 20250401 095100 25266475 4870 4885 4895 4870 1004
619 20250401 095000 20357035 4895 4895 4895 4895 0
620 20250401 094900 20357035 4895 4895 4895 4895 0
621 20250401 094800 20357035 4895 4855 4895 4835 897
622 20250401 094700 16013715 4850 4850 4850 4850 0
623 20250401 094600 16013715 4850 4860 4860 4850 368
624 20250401 094500 14227725 4875 4850 4875 4850 500
625 20250401 094400 11790465 4845 4845 4845 4845 1
626 20250401 094300 11785620 4835 4835 4835 4835 0
627 20250401 094200 11785620 4835 4835 4835 4835 0
628 20250401 094100 11785620 4835 4840 4840 4835 2
629 20250401 094000 11775945 4835 4835 4835 4835 0
630 20250401 093900 11775945 4835 4835 4835 4835 0
631 20250401 093800 11775945 4835 4835 4835 4835 0
632 20250401 093700 11775945 4835 4850 4860 4835 98
633 20250401 093600 11300655 4850 4850 4850 4850 0
634 20250401 093500 11300655 4850 4855 4855 4850 2
635 20250401 093400 11290950 4945 4860 4945 4860 383
636 20250401 093300 9404450 4860 4860 4860 4860 0
637 20250401 093200 9404450 4860 4825 4860 4815 110
638 20250401 093100 8870090 4815 4815 4815 4815 0
639 20250401 093000 8870090 4815 4850 4850 4815 10
640 20250401 092900 8821830 4925 4870 4925 4870 300
641 20250401 092800 7346860 4810 4865 4870 4810 280
642 20250401 092700 5986960 4805 4860 4860 4805 50
643 20250401 092600 5745275 4860 4860 4860 4860 0
644 20250401 092500 5745275 4860 4880 4880 4860 23
645 20250401 092400 5633280 4870 4870 4870 4870 0
646 20250401 092300 5633280 4870 4870 4870 4870 0
647 20250401 092200 5633280 4870 4870 4870 4870 10
648 20250401 092100 5584580 4870 4880 4880 4870 15
649 20250401 092000 5511515 4870 4870 4870 4870 0
650 20250401 091900 5511515 4870 4890 4890 4870 250
651 20250401 091800 4293350 4890 4890 4890 4890 0
652 20250401 091700 4293350 4890 4890 4890 4890 0
653 20250401 091600 4293350 4890 4890 4890 4890 9
654 20250401 091500 4249340 4885 4885 4885 4885 0
655 20250401 091400 4249340 4885 4890 4890 4885 93
656 20250401 091300 3794930 4890 4900 4900 4890 9
657 20250401 091200 3750910 4965 4965 4965 4965 0
658 20250401 091100 3750910 4965 4965 4965 4965 0
659 20250401 091000 3750910 4965 4965 4965 4965 0
660 20250401 090900 3750910 4965 4965 4965 4965 0
661 20250401 090800 3750910 4965 4965 4965 4965 11
662 20250401 090700 3696295 4980 4980 4980 4980 0
663 20250401 090600 3696295 4980 4885 4980 4885 550
664 20250401 090500 1004795 5000 4995 5000 4995 194
665 20250401 090400 34970 4995 4995 4995 4995 6
666 20250401 090300 5000 5000 5000 5000 5000 1
667 20250401 090200 0 4865 4865 4865 4865 0
668 20250401 090100 0 4865 4865 4865 4865 0
669 20250401 090000 0 4865 4865 4865 4865 0

1
084180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17947011,0,87760883790,0.00
20250327,0,17947011,0,88568499285,0.00
20250326,0,17947011,0,88299294120,0.00
20250325,0,17947011,0,88299294120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17947011 0 87760883790 0.00
3 20250327 0 17947011 0 88568499285 0.00
4 20250326 0 17947011 0 88299294120 0.00
5 20250325 0 17947011 0 88299294120 0.00