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

670
085620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200800,52240571,4460,4460,4460,4460,740
20250401,200700,52240571,4460,4460,4460,4460,0
20250401,200600,52240571,4460,4460,4460,4460,0
20250401,200500,52240571,4460,4460,4460,4460,0
20250401,200400,52240571,4460,4460,4460,4460,0
20250401,200300,52240571,4460,4460,4460,4460,0
20250401,200200,52240571,4460,4460,4460,4460,0
20250401,200100,52240571,4460,4460,4460,4460,0
20250401,200000,52240571,4460,4460,4460,4460,0
20250401,195900,52240571,4460,4460,4460,4460,0
20250401,195800,52240571,4460,4460,4460,4460,0
20250401,195700,52240571,4460,4460,4460,4460,0
20250401,195600,52240571,4460,4460,4460,4460,0
20250401,195500,52240571,4460,4460,4460,4460,0
20250401,195400,52240571,4460,4460,4460,4460,0
20250401,195300,52240571,4460,4460,4460,4460,0
20250401,195200,52240571,4460,4460,4460,4460,0
20250401,195100,52240571,4460,4460,4460,4460,0
20250401,195000,52240571,4460,4460,4460,4460,0
20250401,194900,52240571,4460,4460,4460,4460,0
20250401,194800,52240571,4460,4460,4460,4460,0
20250401,194700,52240571,4460,4460,4460,4460,0
20250401,194600,52240571,4460,4460,4460,4460,0
20250401,194500,52240571,4460,4460,4460,4460,0
20250401,194400,52240571,4460,4460,4460,4460,0
20250401,194300,52240571,4460,4460,4460,4460,0
20250401,194200,52240571,4460,4460,4460,4460,0
20250401,194100,52240571,4460,4460,4460,4460,0
20250401,194000,52240571,4460,4460,4460,4460,0
20250401,193900,52240571,4460,4460,4460,4460,0
20250401,193800,52240571,4460,4460,4460,4460,740
20250401,193700,52240571,4460,4460,4460,4460,0
20250401,193600,52240571,4460,4460,4460,4460,0
20250401,193500,52240571,4460,4460,4460,4460,0
20250401,193400,52240571,4460,4460,4460,4460,0
20250401,193300,52240571,4460,4460,4460,4460,0
20250401,193200,52240571,4460,4460,4460,4460,0
20250401,193100,52240571,4460,4460,4460,4460,0
20250401,193000,52240571,4460,4460,4460,4460,0
20250401,192900,52240571,4460,4460,4460,4460,0
20250401,192800,52240571,4460,4460,4460,4460,0
20250401,192700,52240571,4460,4460,4460,4460,0
20250401,192600,52240571,4460,4460,4460,4460,0
20250401,192500,52240571,4460,4460,4460,4460,0
20250401,192400,52240571,4460,4460,4460,4460,0
20250401,192300,52240571,4460,4460,4460,4460,0
20250401,192200,52240571,4460,4460,4460,4460,0
20250401,192100,52240571,4460,4460,4460,4460,0
20250401,192000,52240571,4460,4460,4460,4460,0
20250401,191900,52240571,4460,4460,4460,4460,0
20250401,191800,52240571,4460,4460,4460,4460,0
20250401,191700,52240571,4460,4460,4460,4460,0
20250401,191600,52240571,4460,4460,4460,4460,0
20250401,191500,52240571,4460,4460,4460,4460,0
20250401,191400,52240571,4460,4460,4460,4460,0
20250401,191300,52240571,4460,4460,4460,4460,0
20250401,191200,52240571,4460,4460,4460,4460,0
20250401,191100,52240571,4460,4460,4460,4460,0
20250401,191000,52240571,4460,4460,4460,4460,0
20250401,190900,52240571,4460,4460,4460,4460,0
20250401,190800,52240571,4460,4460,4460,4460,740
20250401,190700,52240571,4460,4460,4460,4460,0
20250401,190600,52240571,4460,4460,4460,4460,0
20250401,190500,52240571,4460,4460,4460,4460,0
20250401,190400,52240571,4460,4460,4460,4460,0
20250401,190300,52240571,4460,4460,4460,4460,0
20250401,190200,52240571,4460,4460,4460,4460,0
20250401,190100,52240571,4460,4460,4460,4460,0
20250401,190000,52240571,4460,4460,4460,4460,0
20250401,185900,52240571,4460,4460,4460,4460,0
20250401,185800,52240571,4460,4460,4460,4460,0
20250401,185700,52240571,4460,4460,4460,4460,0
20250401,185600,52240571,4460,4460,4460,4460,0
20250401,185500,52240571,4460,4460,4460,4460,0
20250401,185400,52240571,4460,4460,4460,4460,0
20250401,185300,52240571,4460,4460,4460,4460,0
20250401,185200,52240571,4460,4460,4460,4460,0
20250401,185100,52240571,4460,4460,4460,4460,0
20250401,185000,52240571,4460,4460,4460,4460,0
20250401,184900,52240571,4460,4460,4460,4460,0
20250401,184800,52240571,4460,4460,4460,4460,0
20250401,184700,52240571,4460,4460,4460,4460,0
20250401,184600,52240571,4460,4460,4460,4460,0
20250401,184500,52240571,4460,4460,4460,4460,0
20250401,184400,52240571,4460,4460,4460,4460,0
20250401,184300,52240571,4460,4460,4460,4460,0
20250401,184200,52240571,4460,4460,4460,4460,0
20250401,184100,52240571,4460,4460,4460,4460,0
20250401,184000,52240571,4460,4460,4460,4460,0
20250401,183900,52240571,4460,4460,4460,4460,0
20250401,183800,52240571,4460,4460,4460,4460,740
20250401,183700,52240571,4460,4460,4460,4460,0
20250401,183600,52240571,4460,4460,4460,4460,0
20250401,183500,52240571,4460,4460,4460,4460,0
20250401,183400,52240571,4460,4460,4460,4460,0
20250401,183300,52240571,4460,4460,4460,4460,0
20250401,183200,52240571,4460,4460,4460,4460,0
20250401,183100,52240571,4460,4460,4460,4460,0
20250401,183000,52240571,4460,4460,4460,4460,0
20250401,182900,52240571,4460,4460,4460,4460,0
20250401,182800,52240571,4460,4460,4460,4460,0
20250401,182700,52240571,4460,4460,4460,4460,0
20250401,182600,52240571,4460,4460,4460,4460,0
20250401,182500,52240571,4460,4460,4460,4460,0
20250401,182400,52240571,4460,4460,4460,4460,0
20250401,182300,52240571,4460,4460,4460,4460,0
20250401,182200,52240571,4460,4460,4460,4460,0
20250401,182100,52240571,4460,4460,4460,4460,0
20250401,182000,52240571,4460,4460,4460,4460,0
20250401,181900,52240571,4460,4460,4460,4460,0
20250401,181800,52240571,4460,4460,4460,4460,0
20250401,181700,52240571,4460,4460,4460,4460,0
20250401,181600,52240571,4460,4460,4460,4460,0
20250401,181500,52240571,4460,4460,4460,4460,0
20250401,181400,52240571,4460,4460,4460,4460,0
20250401,181300,52240571,4460,4460,4460,4460,0
20250401,181200,52240571,4460,4460,4460,4460,0
20250401,181100,52240571,4460,4460,4460,4460,0
20250401,181000,52240571,4460,4460,4460,4460,0
20250401,180900,52240571,4460,4460,4460,4460,0
20250401,180800,52240571,4460,4460,4460,4460,740
20250401,180700,52240571,4460,4460,4460,4460,0
20250401,180600,52240571,4460,4460,4460,4460,0
20250401,180500,52240571,4460,4460,4460,4460,0
20250401,180400,52240571,4460,4460,4460,4460,0
20250401,180300,52240571,4460,4460,4460,4460,0
20250401,180200,52240571,4460,4460,4460,4460,0
20250401,180100,52240571,4460,4460,4460,4460,0
20250401,180000,52240571,4460,4460,4460,4460,0
20250401,175900,52240571,4460,4460,4460,4460,0
20250401,175800,52240571,4460,4460,4460,4460,0
20250401,175700,52240571,4460,4460,4460,4460,0
20250401,175600,52240571,4460,4460,4460,4460,0
20250401,175500,52240571,4460,4460,4460,4460,0
20250401,175400,52240571,4460,4460,4460,4460,0
20250401,175300,52240571,4460,4460,4460,4460,0
20250401,175200,52240571,4460,4460,4460,4460,0
20250401,175100,52240571,4460,4460,4460,4460,0
20250401,175000,52240571,4460,4460,4460,4460,0
20250401,174900,52240571,4460,4460,4460,4460,0
20250401,174800,52240571,4460,4460,4460,4460,0
20250401,174700,52240571,4460,4460,4460,4460,0
20250401,174600,52240571,4460,4460,4460,4460,0
20250401,174500,52240571,4460,4460,4460,4460,0
20250401,174400,52240571,4460,4460,4460,4460,0
20250401,174300,52240571,4460,4460,4460,4460,0
20250401,174200,52240571,4460,4460,4460,4460,0
20250401,174100,52240571,4460,4460,4460,4460,0
20250401,174000,52240571,4460,4460,4460,4460,0
20250401,173900,52240571,4460,4460,4460,4460,0
20250401,173800,52240571,4460,4460,4460,4460,740
20250401,173700,52240571,4460,4460,4460,4460,0
20250401,173600,52240571,4460,4460,4460,4460,0
20250401,173500,52240571,4460,4460,4460,4460,0
20250401,173400,52240571,4460,4460,4460,4460,0
20250401,173300,52240571,4460,4460,4460,4460,0
20250401,173200,52240571,4460,4460,4460,4460,0
20250401,173100,52240571,4460,4460,4460,4460,0
20250401,173000,52240571,4460,4460,4460,4460,0
20250401,172900,52240571,4460,4460,4460,4460,0
20250401,172800,52240571,4460,4460,4460,4460,0
20250401,172700,52240571,4460,4460,4460,4460,0
20250401,172600,52240571,4460,4460,4460,4460,0
20250401,172500,52240571,4460,4460,4460,4460,0
20250401,172400,52240571,4460,4460,4460,4460,0
20250401,172300,52240571,4460,4460,4460,4460,0
20250401,172200,52240571,4460,4460,4460,4460,0
20250401,172100,52240571,4460,4460,4460,4460,0
20250401,172000,52240571,4460,4460,4460,4460,0
20250401,171900,52240571,4460,4460,4460,4460,0
20250401,171800,52240571,4460,4460,4460,4460,0
20250401,171700,52240571,4460,4460,4460,4460,0
20250401,171600,52240571,4460,4460,4460,4460,0
20250401,171500,52240571,4460,4460,4460,4460,0
20250401,171400,52240571,4460,4460,4460,4460,0
20250401,171300,52240571,4460,4460,4460,4460,0
20250401,171200,52240571,4460,4460,4460,4460,0
20250401,171100,52240571,4460,4460,4460,4460,0
20250401,171000,52240571,4460,4460,4460,4460,0
20250401,170900,52240571,4460,4460,4460,4460,0
20250401,170800,52240571,4460,4460,4460,4460,740
20250401,170700,52240571,4460,4460,4460,4460,0
20250401,170600,52240571,4460,4460,4460,4460,0
20250401,170500,52240571,4460,4460,4460,4460,0
20250401,170400,52240571,4460,4460,4460,4460,0
20250401,170300,52240571,4460,4460,4460,4460,0
20250401,170200,52240571,4460,4460,4460,4460,0
20250401,170100,52240571,4460,4460,4460,4460,0
20250401,170000,52240571,4460,4460,4460,4460,0
20250401,165900,52240571,4460,4460,4460,4460,0
20250401,165800,52240571,4460,4460,4460,4460,0
20250401,165700,52240571,4460,4460,4460,4460,0
20250401,165600,52240571,4460,4460,4460,4460,0
20250401,165500,52240571,4460,4460,4460,4460,0
20250401,165400,52240571,4460,4460,4460,4460,0
20250401,165300,52240571,4460,4460,4460,4460,0
20250401,165200,52240571,4460,4460,4460,4460,0
20250401,165100,52240571,4460,4460,4460,4460,0
20250401,165000,52240571,4460,4460,4460,4460,0
20250401,164900,52240571,4460,4460,4460,4460,0
20250401,164800,52240571,4460,4460,4460,4460,0
20250401,164700,52240571,4460,4460,4460,4460,0
20250401,164600,52240571,4460,4460,4460,4460,0
20250401,164500,52240571,4460,4460,4460,4460,0
20250401,164400,52240571,4460,4460,4460,4460,0
20250401,164300,52240571,4460,4460,4460,4460,0
20250401,164200,52240571,4460,4460,4460,4460,0
20250401,164100,52240571,4460,4460,4460,4460,0
20250401,164000,52240571,4460,4460,4460,4460,0
20250401,163900,52240571,4460,4460,4460,4460,0
20250401,163800,52240571,4460,4460,4460,4460,740
20250401,163700,52240571,4460,4460,4460,4460,0
20250401,163600,52240571,4460,4460,4460,4460,0
20250401,163500,52240571,4460,4460,4460,4460,0
20250401,163400,52240571,4460,4460,4460,4460,0
20250401,163300,52240571,4460,4460,4460,4460,0
20250401,163200,52240571,4460,4460,4460,4460,0
20250401,163100,52240571,4460,4460,4460,4460,0
20250401,163000,52240571,4460,4460,4460,4460,0
20250401,162900,52240571,4460,4460,4460,4460,0
20250401,162800,52240571,4460,4460,4460,4460,0
20250401,162700,52240571,4460,4460,4460,4460,0
20250401,162600,52240571,4460,4460,4460,4460,0
20250401,162500,52240571,4460,4460,4460,4460,0
20250401,162400,52240571,4460,4460,4460,4460,0
20250401,162300,52240571,4460,4460,4460,4460,0
20250401,162200,52240571,4460,4460,4460,4460,0
20250401,162100,52240571,4460,4460,4460,4460,0
20250401,162000,52240571,4460,4460,4460,4460,0
20250401,161900,52240571,4460,4460,4460,4460,0
20250401,161800,52240571,4460,4460,4460,4460,0
20250401,161700,52240571,4460,4460,4460,4460,0
20250401,161600,52240571,4460,4460,4460,4460,0
20250401,161500,52240571,4460,4460,4460,4460,0
20250401,161400,52240571,4460,4460,4460,4460,0
20250401,161300,52240571,4460,4460,4460,4460,0
20250401,161200,52240571,4460,4460,4460,4460,0
20250401,161100,52240571,4460,4460,4460,4460,0
20250401,161000,52240571,4460,4460,4460,4460,0
20250401,160900,52240571,4460,4460,4460,4460,0
20250401,160800,52240571,4460,4460,4460,4460,740
20250401,160700,52240571,4460,4460,4460,4460,0
20250401,160600,52240571,4460,4460,4460,4460,0
20250401,160500,52240571,4460,4460,4460,4460,0
20250401,160400,52240571,4460,4460,4460,4460,0
20250401,160300,52240571,4460,4460,4460,4460,0
20250401,160200,52240571,4460,4460,4460,4460,0
20250401,160100,52240571,4460,4460,4460,4460,0
20250401,160000,52240571,4460,4460,4460,4460,0
20250401,155900,52240571,4460,4460,4460,4460,0
20250401,155800,52240571,4460,4460,4460,4460,0
20250401,155700,52240571,4460,4460,4460,4460,0
20250401,155600,52240571,4460,4460,4460,4460,0
20250401,155500,52240571,4460,4460,4460,4460,0
20250401,155400,52240571,4460,4460,4460,4460,0
20250401,155300,52240571,4460,4460,4460,4460,0
20250401,155200,52240571,4460,4460,4460,4460,0
20250401,155100,52240571,4460,4460,4460,4460,0
20250401,155000,52240571,4460,4460,4460,4460,0
20250401,154900,52240571,4460,4460,4460,4460,0
20250401,154800,52240571,4460,4460,4460,4460,0
20250401,154700,52240571,4460,4460,4460,4460,0
20250401,154600,52240571,4460,4460,4460,4460,0
20250401,154500,52240571,4460,4460,4460,4460,0
20250401,154400,52240571,4460,4460,4460,4460,0
20250401,154300,52240571,4460,4460,4460,4460,0
20250401,154200,52240571,4460,4460,4460,4460,0
20250401,154100,52240571,4460,4460,4460,4460,0
20250401,154000,52240571,4460,4460,4460,4460,0
20250401,153900,52240571,4460,4460,4460,4460,0
20250401,153800,52240571,4460,4460,4460,4460,740
20250401,153700,52240571,4460,4460,4460,4460,0
20250401,153600,52240571,4460,4460,4460,4460,0
20250401,153500,52240571,4460,4460,4460,4460,0
20250401,153400,52240571,4460,4460,4460,4460,0
20250401,153300,52240571,4460,4460,4460,4460,0
20250401,153200,52240571,4460,4460,4460,4460,0
20250401,153100,52240571,4460,4460,4460,4460,0
20250401,153000,52240571,4460,4460,4460,4460,740
20250401,152900,48940171,4470,4470,4470,4470,0
20250401,152800,48940171,4470,4470,4470,4470,0
20250401,152700,48940171,4470,4470,4470,4470,0
20250401,152600,48940171,4470,4470,4470,4470,0
20250401,152500,48940171,4470,4470,4470,4470,0
20250401,152400,48940171,4470,4470,4470,4470,0
20250401,152300,48940171,4470,4470,4470,4470,0
20250401,152200,48940171,4470,4470,4470,4470,0
20250401,152100,48940171,4470,4470,4470,4470,0
20250401,152000,48940171,4470,4470,4470,4470,0
20250401,151900,48940171,4470,4475,4475,4470,31
20250401,151800,48801571,4470,4470,4475,4470,15
20250401,151700,48734471,4475,4470,4475,4470,14
20250401,151600,48671886,4470,4470,4470,4470,24
20250401,151500,48564606,4475,4470,4475,4470,50
20250401,151400,48340966,4470,4470,4470,4470,27
20250401,151300,48220276,4475,4470,4475,4470,41
20250401,151200,48036911,4470,4470,4470,4470,21
20250401,151100,47943041,4470,4470,4470,4470,223
20250401,151000,46946231,4470,4470,4470,4470,13
20250401,150900,46888121,4475,4475,4475,4475,11
20250401,150800,46838896,4470,4470,4470,4470,0
20250401,150700,46838896,4470,4470,4470,4470,0
20250401,150600,46838896,4470,4470,4470,4470,1
20250401,150500,46834426,4475,4475,4475,4475,0
20250401,150400,46834426,4475,4475,4475,4475,0
20250401,150300,46834426,4475,4475,4475,4475,0
20250401,150200,46834426,4475,4475,4475,4475,0
20250401,150100,46834426,4475,4475,4475,4475,0
20250401,150000,46834426,4475,4475,4475,4475,0
20250401,145900,46834426,4475,4475,4475,4475,0
20250401,145800,46834426,4475,4475,4475,4475,0
20250401,145700,46834426,4475,4475,4475,4475,0
20250401,145600,46834426,4475,4475,4475,4475,0
20250401,145500,46834426,4475,4475,4475,4475,0
20250401,145400,46834426,4475,4475,4475,4475,0
20250401,145300,46834426,4475,4475,4475,4475,0
20250401,145200,46834426,4475,4475,4475,4475,0
20250401,145100,46834426,4475,4475,4475,4475,0
20250401,145000,46834426,4475,4470,4475,4470,21
20250401,144900,46740461,4470,4470,4470,4470,0
20250401,144800,46740461,4470,4470,4470,4470,50
20250401,144700,46516961,4470,4470,4470,4470,0
20250401,144600,46516961,4470,4470,4470,4470,1
20250401,144500,46512491,4475,4475,4475,4475,0
20250401,144400,46512491,4475,4475,4475,4475,0
20250401,144300,46512491,4475,4475,4475,4475,0
20250401,144200,46512491,4475,4475,4475,4475,0
20250401,144100,46512491,4475,4475,4475,4475,0
20250401,144000,46512491,4475,4475,4475,4475,0
20250401,143900,46512491,4475,4475,4475,4475,0
20250401,143800,46512491,4475,4475,4475,4475,0
20250401,143700,46512491,4475,4475,4475,4475,0
20250401,143600,46512491,4475,4475,4475,4475,0
20250401,143500,46512491,4475,4475,4475,4475,0
20250401,143400,46512491,4475,4475,4475,4475,0
20250401,143300,46512491,4475,4475,4475,4475,10
20250401,143200,46467741,4470,4470,4470,4470,0
20250401,143100,46467741,4470,4470,4470,4470,0
20250401,143000,46467741,4470,4470,4470,4470,1
20250401,142900,46463271,4470,4470,4470,4470,0
20250401,142800,46463271,4470,4470,4470,4470,0
20250401,142700,46463271,4470,4470,4470,4470,0
20250401,142600,46463271,4470,4470,4470,4470,1
20250401,142500,46458801,4470,4470,4470,4470,0
20250401,142400,46458801,4470,4470,4470,4470,0
20250401,142300,46458801,4470,4470,4470,4470,0
20250401,142200,46458801,4470,4470,4470,4470,2
20250401,142100,46449861,4470,4470,4470,4470,0
20250401,142000,46449861,4470,4470,4470,4470,0
20250401,141900,46449861,4470,4470,4470,4470,0
20250401,141800,46449861,4470,4470,4470,4470,1
20250401,141700,46445391,4470,4470,4470,4470,0
20250401,141600,46445391,4470,4470,4470,4470,0
20250401,141500,46445391,4470,4470,4470,4470,243
20250401,141400,45359181,4470,4470,4470,4470,92
20250401,141300,44947941,4475,4470,4475,4470,1667
20250401,141200,37495721,4475,4475,4475,4475,0
20250401,141100,37495721,4475,4475,4475,4475,0
20250401,141000,37495721,4475,4475,4475,4475,0
20250401,140900,37495721,4475,4475,4475,4475,0
20250401,140800,37495721,4475,4475,4475,4475,0
20250401,140700,37495721,4475,4475,4475,4475,0
20250401,140600,37495721,4475,4465,4475,4465,19
20250401,140500,37410706,4465,4465,4465,4465,0
20250401,140400,37410706,4465,4465,4465,4465,0
20250401,140300,37410706,4465,4465,4465,4465,0
20250401,140200,37410706,4465,4465,4465,4465,1
20250401,140100,37406241,4465,4465,4465,4465,0
20250401,140000,37406241,4465,4465,4465,4465,0
20250401,135900,37406241,4465,4465,4465,4465,0
20250401,135800,37406241,4465,4465,4465,4465,1
20250401,135700,37401776,4465,4465,4465,4465,0
20250401,135600,37401776,4465,4465,4465,4465,0
20250401,135500,37401776,4465,4465,4465,4465,0
20250401,135400,37401776,4465,4465,4465,4465,1
20250401,135300,37397311,4465,4465,4465,4465,0
20250401,135200,37397311,4465,4465,4465,4465,0
20250401,135100,37397311,4465,4465,4465,4465,1
20250401,135000,37392846,4465,4465,4465,4465,1
20250401,134900,37388381,4465,4465,4465,4465,0
20250401,134800,37388381,4465,4465,4465,4465,0
20250401,134700,37388381,4465,4465,4465,4465,0
20250401,134600,37388381,4465,4465,4465,4465,1
20250401,134500,37383916,4465,4465,4465,4465,0
20250401,134400,37383916,4465,4465,4465,4465,400
20250401,134300,35597916,4465,4465,4465,4465,13
20250401,134200,35539871,4465,4470,4470,4465,105
20250401,134100,35070741,4475,4475,4475,4475,0
20250401,134000,35070741,4475,4475,4475,4475,20
20250401,133900,34981241,4475,4475,4475,4475,10
20250401,133800,34936491,4470,4470,4470,4470,1
20250401,133700,34932021,4470,4470,4470,4470,0
20250401,133600,34932021,4470,4470,4470,4470,0
20250401,133500,34932021,4470,4470,4470,4470,0
20250401,133400,34932021,4470,4470,4470,4470,1
20250401,133300,34927551,4470,4470,4470,4470,0
20250401,133200,34927551,4470,4470,4470,4470,0
20250401,133100,34927551,4470,4470,4470,4470,0
20250401,133000,34927551,4470,4470,4470,4470,1
20250401,132900,34923081,4470,4470,4470,4470,0
20250401,132800,34923081,4470,4470,4470,4470,0
20250401,132700,34923081,4470,4470,4470,4470,0
20250401,132600,34923081,4470,4470,4470,4470,1
20250401,132500,34918611,4470,4470,4470,4470,0
20250401,132400,34918611,4470,4470,4470,4470,0
20250401,132300,34918611,4470,4470,4470,4470,0
20250401,132200,34918611,4470,4470,4472,4470,404
20250401,132100,33112729,4470,4470,4470,4470,3
20250401,132000,33099319,4465,4465,4465,4465,0
20250401,131900,33099319,4465,4465,4465,4465,0
20250401,131800,33099319,4465,4465,4465,4465,2
20250401,131700,33090389,4465,4465,4465,4465,0
20250401,131600,33090389,4465,4465,4465,4465,0
20250401,131500,33090389,4465,4465,4465,4465,0
20250401,131400,33090389,4465,4465,4465,4465,1
20250401,131300,33085924,4470,4470,4470,4470,0
20250401,131200,33085924,4470,4470,4470,4470,0
20250401,131100,33085924,4470,4470,4470,4470,0
20250401,131000,33085924,4470,4470,4470,4470,1
20250401,130900,33081454,4475,4475,4475,4475,0
20250401,130800,33081454,4475,4475,4475,4475,0
20250401,130700,33081454,4475,4475,4475,4475,567
20250401,130600,30544129,4475,4475,4475,4475,1
20250401,130500,30539654,4480,4480,4480,4480,0
20250401,130400,30539654,4480,4480,4480,4480,0
20250401,130300,30539654,4480,4480,4480,4480,19
20250401,130200,30454534,4475,4475,4475,4475,1
20250401,130100,30450059,4480,4480,4480,4480,0
20250401,130000,30450059,4480,4480,4480,4480,1
20250401,125900,30445579,4480,4480,4480,4480,3
20250401,125800,30432139,4477,4480,4480,4477,2
20250401,125700,30423182,4480,4480,4480,4480,3
20250401,125600,30409742,4475,4475,4475,4475,1
20250401,125500,30405267,4480,4480,4480,4480,3
20250401,125400,30391827,4475,4475,4475,4475,1
20250401,125300,30387352,4480,4480,4480,4480,0
20250401,125200,30387352,4480,4480,4480,4480,3
20250401,125100,30373912,4475,4475,4475,4475,0
20250401,125000,30373912,4475,4480,4480,4475,4
20250401,124900,30355997,4480,4480,4480,4480,0
20250401,124800,30355997,4480,4480,4480,4480,1
20250401,124700,30351517,4480,4480,4480,4480,3
20250401,124600,30338077,4477,4477,4477,4477,1
20250401,124500,30333600,4480,4480,4480,4480,3
20250401,124400,30320160,4480,4480,4480,4480,0
20250401,124300,30320160,4480,4480,4485,4480,32
20250401,124200,30176790,4485,4485,4485,4485,0
20250401,124100,30176790,4485,4485,4485,4485,21
20250401,124000,30082605,4480,4485,4485,4480,53
20250401,123900,29845150,4485,4482,4485,4482,2
20250401,123800,29836183,4485,4485,4485,4485,3
20250401,123700,29822728,4485,4485,4485,4485,0
20250401,123600,29822728,4485,4485,4485,4485,0
20250401,123500,29822728,4485,4482,4485,4482,4
20250401,123400,29804791,4485,4485,4485,4485,1
20250401,123300,29800306,4485,4485,4485,4485,3
20250401,123200,29786851,4482,4482,4482,4482,0
20250401,123100,29786851,4482,4482,4482,4482,1
20250401,123000,29782369,4485,4485,4485,4485,3
20250401,122900,29768914,4485,4485,4485,4485,0
20250401,122800,29768914,4485,4485,4485,4485,3
20250401,122700,29755459,4485,4485,4485,4485,0
20250401,122600,29755459,4485,4485,4485,4485,2
20250401,122500,29746489,4485,4485,4485,4485,0
20250401,122400,29746489,4485,4485,4485,4485,0
20250401,122300,29746489,4485,4485,4485,4485,3
20250401,122200,29733034,4485,4485,4485,4485,0
20250401,122100,29733034,4485,4485,4485,4485,3
20250401,122000,29719579,4485,4485,4485,4485,0
20250401,121900,29719579,4485,4485,4485,4485,0
20250401,121800,29719579,4485,4485,4485,4485,0
20250401,121700,29719579,4485,4475,4485,4475,701
20250401,121600,26582114,4475,4475,4475,4475,3
20250401,121500,26568689,4475,4475,4475,4475,1
20250401,121400,26564214,4475,4475,4475,4475,0
20250401,121300,26564214,4475,4475,4475,4475,3
20250401,121200,26550789,4475,4475,4475,4475,0
20250401,121100,26550789,4475,4475,4475,4475,3
20250401,121000,26537364,4475,4475,4475,4475,1
20250401,120900,26532889,4475,4475,4475,4475,2
20250401,120800,26523939,4475,4475,4475,4475,0
20250401,120700,26523939,4475,4475,4475,4475,0
20250401,120600,26523939,4475,4475,4475,4475,3
20250401,120500,26510514,4475,4475,4475,4475,0
20250401,120400,26510514,4475,4475,4475,4475,12
20250401,120300,26456814,4475,4470,4475,4470,215
20250401,120200,25495664,4470,4470,4470,4470,0
20250401,120100,25495664,4470,4470,4470,4470,0
20250401,120000,25495664,4470,4460,4470,4460,290
20250401,115900,24201899,4450,4460,4460,4450,5
20250401,115800,24179624,4465,4450,4465,4450,562
20250401,115700,21675764,4450,4450,4450,4450,16
20250401,115600,21604564,4450,4450,4455,4450,24
20250401,115500,21497744,4450,4450,4450,4450,18
20250401,115400,21417644,4450,4450,4455,4450,23
20250401,115300,21315279,4450,4460,4460,4450,112
20250401,115200,20815879,4460,4470,4475,4460,1538
20250401,115100,13950804,4470,4470,4470,4470,18
20250401,115000,13870344,4470,4470,4470,4470,20
20250401,114900,13780944,4470,4475,4475,4470,19
20250401,114800,13695974,4475,4475,4475,4475,20
20250401,114700,13606474,4475,4475,4480,4475,21
20250401,114600,13512484,4480,4477,4480,4475,5
20250401,114500,13490102,4480,4480,4480,4480,0
20250401,114400,13490102,4480,4480,4480,4480,3
20250401,114300,13476662,4477,4477,4477,4477,1
20250401,114200,13472185,4480,4480,4480,4480,3
20250401,114100,13458745,4480,4480,4480,4480,1
20250401,114000,13454265,4480,4480,4480,4480,3
20250401,113900,13440825,4480,4480,4480,4480,18
20250401,113800,13360185,4480,4480,4480,4480,0
20250401,113700,13360185,4480,4480,4480,4480,3
20250401,113600,13346745,4480,4480,4480,4480,0
20250401,113500,13346745,4480,4480,4480,4480,4
20250401,113400,13328825,4480,4480,4480,4480,0
20250401,113300,13328825,4480,4480,4480,4480,0
20250401,113200,13328825,4480,4480,4480,4480,2
20250401,113100,13319865,4480,4480,4480,4480,0
20250401,113000,13319865,4480,4480,4480,4480,3
20250401,112900,13306425,4480,4480,4480,4480,0
20250401,112800,13306425,4480,4480,4480,4480,0
20250401,112700,13306425,4480,4477,4480,4477,4
20250401,112600,13288508,4480,4480,4480,4480,0
20250401,112500,13288508,4480,4480,4480,4480,3
20250401,112400,13275068,4480,4480,4480,4480,0
20250401,112300,13275068,4480,4480,4480,4480,4
20250401,112200,13257148,4480,4480,4480,4480,0
20250401,112100,13257148,4480,4480,4480,4480,0
20250401,112000,13257148,4480,4480,4480,4480,3
20250401,111900,13243708,4480,4480,4480,4480,20
20250401,111800,13154108,4480,4480,4480,4480,153
20250401,111700,12468668,4480,4480,4480,4480,0
20250401,111600,12468668,4480,4480,4480,4480,0
20250401,111500,12468668,4480,4480,4480,4480,7
20250401,111400,12437308,4482,4482,4482,4482,0
20250401,111300,12437308,4482,4482,4482,4482,0
20250401,111200,12437308,4482,4482,4482,4482,1
20250401,111100,12432826,4490,4490,4490,4490,1
20250401,111000,12428336,4490,4490,4490,4490,0
20250401,110900,12428336,4490,4490,4490,4490,0
20250401,110800,12428336,4490,4495,4495,4490,124
20250401,110700,11871561,4495,4495,4495,4495,0
20250401,110600,11871561,4495,4495,4495,4495,4
20250401,110500,11853581,4500,4500,4500,4500,1
20250401,110400,11849081,4495,4495,4495,4495,0
20250401,110300,11849081,4495,4495,4495,4495,8
20250401,110200,11813121,4495,4495,4495,4495,0
20250401,110100,11813121,4495,4495,4495,4495,1
20250401,110000,11808626,4495,4495,4495,4495,0
20250401,105900,11808626,4495,4495,4495,4495,0
20250401,105800,11808626,4495,4495,4495,4495,9
20250401,105700,11768171,4495,4495,4495,4495,0
20250401,105600,11768171,4495,4495,4495,4495,0
20250401,105500,11768171,4495,4495,4495,4495,0
20250401,105400,11768171,4495,4495,4495,4495,0
20250401,105300,11768171,4495,4495,4495,4495,0
20250401,105200,11768171,4495,4495,4495,4495,0
20250401,105100,11768171,4495,4500,4500,4495,42
20250401,105000,11579362,4500,4500,4500,4500,0
20250401,104900,11579362,4500,4500,4500,4500,4
20250401,104800,11561362,4500,4500,4500,4500,0
20250401,104700,11561362,4500,4500,4500,4500,0
20250401,104600,11561362,4500,4500,4500,4500,3
20250401,104500,11547862,4500,4500,4500,4500,0
20250401,104400,11547862,4500,4500,4500,4500,3
20250401,104300,11534362,4500,4500,4500,4500,0
20250401,104200,11534362,4500,4500,4500,4500,20
20250401,104100,11444362,4500,4500,4500,4500,2
20250401,104000,11435362,4500,4500,4500,4500,0
20250401,103900,11435362,4500,4500,4500,4500,3
20250401,103800,11421862,4500,4500,4500,4500,0
20250401,103700,11421862,4500,4500,4500,4500,0
20250401,103600,11421862,4500,4500,4500,4500,3
20250401,103500,11408362,4500,4500,4500,4500,1
20250401,103400,11403862,4500,4500,4500,4500,3
20250401,103300,11390362,4500,4500,4500,4500,0
20250401,103200,11390362,4500,4500,4500,4500,3
20250401,103100,11376862,4500,4500,4500,4500,101
20250401,103000,10922362,4500,4500,4500,4500,0
20250401,102900,10922362,4500,4500,4500,4500,3
20250401,102800,10908862,4500,4500,4500,4500,1
20250401,102700,10904362,4500,4500,4500,4500,3
20250401,102600,10890862,4500,4500,4500,4500,21
20250401,102500,10796362,4500,4500,4500,4500,0
20250401,102400,10796362,4500,4500,4500,4500,3
20250401,102300,10782862,4497,4497,4497,4497,0
20250401,102200,10782862,4497,4500,4500,4497,3
20250401,102100,10769365,4500,4500,4500,4500,0
20250401,102000,10769365,4500,4500,4500,4500,3
20250401,101900,10755865,4500,4500,4500,4500,94
20250401,101800,10332865,4502,4502,4502,4502,0
20250401,101700,10332865,4502,4502,4502,4502,1
20250401,101600,10328363,4505,4505,4505,4505,0
20250401,101500,10328363,4505,4505,4505,4505,1
20250401,101400,10323858,4505,4505,4505,4505,0
20250401,101300,10323858,4505,4505,4505,4505,0
20250401,101200,10323858,4505,4500,4505,4500,22
20250401,101100,10224758,4490,4485,4490,4485,946
20250401,101000,5981563,4485,4485,4485,4485,13
20250401,100900,5923258,4485,4485,4485,4485,0
20250401,100800,5923258,4485,4485,4485,4485,0
20250401,100700,5923258,4485,4485,4485,4485,4
20250401,100600,5905318,4485,4485,4485,4485,0
20250401,100500,5905318,4485,4485,4485,4485,0
20250401,100400,5905318,4485,4485,4485,4485,0
20250401,100300,5905318,4485,4485,4485,4485,0
20250401,100200,5905318,4485,4490,4490,4485,10
20250401,100100,5860463,4485,4485,4485,4485,64
20250401,100000,5573423,4490,4490,4490,4490,171
20250401,095900,4805633,4495,4515,4515,4495,141
20250401,095800,4171053,4512,4515,4515,4512,2
20250401,095700,4162026,4515,4515,4515,4515,0
20250401,095600,4162026,4515,4520,4520,4515,137
20250401,095500,3542926,4515,4515,4515,4515,1
20250401,095400,3538411,4510,4510,4510,4510,0
20250401,095300,3538411,4510,4515,4515,4510,42
20250401,095200,3348986,4515,4515,4515,4515,0
20250401,095100,3348986,4515,4515,4515,4515,0
20250401,095000,3348986,4515,4515,4515,4515,5
20250401,094900,3326411,4520,4520,4520,4520,70
20250401,094800,3010011,4520,4520,4520,4520,0
20250401,094700,3010011,4520,4525,4525,4520,331
20250401,094600,1513866,4527,4515,4535,4515,4
20250401,094500,1495769,4510,4510,4510,4510,0
20250401,094400,1495769,4510,4510,4510,4510,0
20250401,094300,1495769,4510,4515,4515,4510,4
20250401,094200,1477714,4520,4520,4520,4520,0
20250401,094100,1477714,4520,4505,4520,4505,10
20250401,094000,1432614,4505,4505,4505,4505,0
20250401,093900,1432614,4505,4505,4505,4505,0
20250401,093800,1432614,4505,4500,4505,4500,53
20250401,093700,1194099,4500,4500,4500,4500,23
20250401,093600,1090599,4500,4500,4500,4500,1
20250401,093500,1086099,4492,4492,4492,4492,1
20250401,093400,1081607,4490,4490,4490,4490,0
20250401,093300,1081607,4490,4490,4490,4490,0
20250401,093200,1081607,4490,4490,4490,4490,21
20250401,093100,987317,4495,4495,4495,4495,2
20250401,093000,978327,4495,4500,4500,4495,13
20250401,092900,919877,4500,4500,4500,4500,3
20250401,092800,906377,4500,4500,4500,4500,0
20250401,092700,906377,4500,4500,4500,4500,0
20250401,092600,906377,4500,4500,4500,4500,3
20250401,092500,892877,4495,4495,4495,4495,0
20250401,092400,892877,4495,4495,4497,4495,9
20250401,092300,852420,4495,4495,4495,4495,1
20250401,092200,847925,4495,4495,4495,4495,103
20250401,092100,384940,4490,4490,4490,4490,3
20250401,092000,371470,4485,4485,4485,4485,0
20250401,091900,371470,4485,4495,4495,4485,18
20250401,091800,290690,4480,4480,4480,4480,0
20250401,091700,290690,4480,4480,4480,4480,0
20250401,091600,290690,4480,4480,4480,4480,13
20250401,091500,232450,4480,4480,4480,4480,0
20250401,091400,232450,4480,4470,4480,4470,52
20250401,091300,0,4470,4470,4470,4470,0
20250401,091200,0,4470,4470,4470,4470,0
20250401,091100,0,4470,4470,4470,4470,0
20250401,091000,0,4470,4470,4470,4470,0
20250401,090900,0,4470,4470,4470,4470,0
20250401,090800,0,4470,4470,4470,4470,0
20250401,090700,0,4470,4470,4470,4470,0
20250401,090600,0,4470,4470,4470,4470,0
20250401,090500,0,4470,4470,4470,4470,0
20250401,090400,0,4470,4470,4470,4470,0
20250401,090300,0,4470,4470,4470,4470,0
20250401,090200,0,4470,4470,4470,4470,0
20250401,090100,0,4470,4470,4470,4470,0
20250401,090000,0,4470,4470,4470,4470,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200800 52240571 4460 4460 4460 4460 740
3 20250401 200700 52240571 4460 4460 4460 4460 0
4 20250401 200600 52240571 4460 4460 4460 4460 0
5 20250401 200500 52240571 4460 4460 4460 4460 0
6 20250401 200400 52240571 4460 4460 4460 4460 0
7 20250401 200300 52240571 4460 4460 4460 4460 0
8 20250401 200200 52240571 4460 4460 4460 4460 0
9 20250401 200100 52240571 4460 4460 4460 4460 0
10 20250401 200000 52240571 4460 4460 4460 4460 0
11 20250401 195900 52240571 4460 4460 4460 4460 0
12 20250401 195800 52240571 4460 4460 4460 4460 0
13 20250401 195700 52240571 4460 4460 4460 4460 0
14 20250401 195600 52240571 4460 4460 4460 4460 0
15 20250401 195500 52240571 4460 4460 4460 4460 0
16 20250401 195400 52240571 4460 4460 4460 4460 0
17 20250401 195300 52240571 4460 4460 4460 4460 0
18 20250401 195200 52240571 4460 4460 4460 4460 0
19 20250401 195100 52240571 4460 4460 4460 4460 0
20 20250401 195000 52240571 4460 4460 4460 4460 0
21 20250401 194900 52240571 4460 4460 4460 4460 0
22 20250401 194800 52240571 4460 4460 4460 4460 0
23 20250401 194700 52240571 4460 4460 4460 4460 0
24 20250401 194600 52240571 4460 4460 4460 4460 0
25 20250401 194500 52240571 4460 4460 4460 4460 0
26 20250401 194400 52240571 4460 4460 4460 4460 0
27 20250401 194300 52240571 4460 4460 4460 4460 0
28 20250401 194200 52240571 4460 4460 4460 4460 0
29 20250401 194100 52240571 4460 4460 4460 4460 0
30 20250401 194000 52240571 4460 4460 4460 4460 0
31 20250401 193900 52240571 4460 4460 4460 4460 0
32 20250401 193800 52240571 4460 4460 4460 4460 740
33 20250401 193700 52240571 4460 4460 4460 4460 0
34 20250401 193600 52240571 4460 4460 4460 4460 0
35 20250401 193500 52240571 4460 4460 4460 4460 0
36 20250401 193400 52240571 4460 4460 4460 4460 0
37 20250401 193300 52240571 4460 4460 4460 4460 0
38 20250401 193200 52240571 4460 4460 4460 4460 0
39 20250401 193100 52240571 4460 4460 4460 4460 0
40 20250401 193000 52240571 4460 4460 4460 4460 0
41 20250401 192900 52240571 4460 4460 4460 4460 0
42 20250401 192800 52240571 4460 4460 4460 4460 0
43 20250401 192700 52240571 4460 4460 4460 4460 0
44 20250401 192600 52240571 4460 4460 4460 4460 0
45 20250401 192500 52240571 4460 4460 4460 4460 0
46 20250401 192400 52240571 4460 4460 4460 4460 0
47 20250401 192300 52240571 4460 4460 4460 4460 0
48 20250401 192200 52240571 4460 4460 4460 4460 0
49 20250401 192100 52240571 4460 4460 4460 4460 0
50 20250401 192000 52240571 4460 4460 4460 4460 0
51 20250401 191900 52240571 4460 4460 4460 4460 0
52 20250401 191800 52240571 4460 4460 4460 4460 0
53 20250401 191700 52240571 4460 4460 4460 4460 0
54 20250401 191600 52240571 4460 4460 4460 4460 0
55 20250401 191500 52240571 4460 4460 4460 4460 0
56 20250401 191400 52240571 4460 4460 4460 4460 0
57 20250401 191300 52240571 4460 4460 4460 4460 0
58 20250401 191200 52240571 4460 4460 4460 4460 0
59 20250401 191100 52240571 4460 4460 4460 4460 0
60 20250401 191000 52240571 4460 4460 4460 4460 0
61 20250401 190900 52240571 4460 4460 4460 4460 0
62 20250401 190800 52240571 4460 4460 4460 4460 740
63 20250401 190700 52240571 4460 4460 4460 4460 0
64 20250401 190600 52240571 4460 4460 4460 4460 0
65 20250401 190500 52240571 4460 4460 4460 4460 0
66 20250401 190400 52240571 4460 4460 4460 4460 0
67 20250401 190300 52240571 4460 4460 4460 4460 0
68 20250401 190200 52240571 4460 4460 4460 4460 0
69 20250401 190100 52240571 4460 4460 4460 4460 0
70 20250401 190000 52240571 4460 4460 4460 4460 0
71 20250401 185900 52240571 4460 4460 4460 4460 0
72 20250401 185800 52240571 4460 4460 4460 4460 0
73 20250401 185700 52240571 4460 4460 4460 4460 0
74 20250401 185600 52240571 4460 4460 4460 4460 0
75 20250401 185500 52240571 4460 4460 4460 4460 0
76 20250401 185400 52240571 4460 4460 4460 4460 0
77 20250401 185300 52240571 4460 4460 4460 4460 0
78 20250401 185200 52240571 4460 4460 4460 4460 0
79 20250401 185100 52240571 4460 4460 4460 4460 0
80 20250401 185000 52240571 4460 4460 4460 4460 0
81 20250401 184900 52240571 4460 4460 4460 4460 0
82 20250401 184800 52240571 4460 4460 4460 4460 0
83 20250401 184700 52240571 4460 4460 4460 4460 0
84 20250401 184600 52240571 4460 4460 4460 4460 0
85 20250401 184500 52240571 4460 4460 4460 4460 0
86 20250401 184400 52240571 4460 4460 4460 4460 0
87 20250401 184300 52240571 4460 4460 4460 4460 0
88 20250401 184200 52240571 4460 4460 4460 4460 0
89 20250401 184100 52240571 4460 4460 4460 4460 0
90 20250401 184000 52240571 4460 4460 4460 4460 0
91 20250401 183900 52240571 4460 4460 4460 4460 0
92 20250401 183800 52240571 4460 4460 4460 4460 740
93 20250401 183700 52240571 4460 4460 4460 4460 0
94 20250401 183600 52240571 4460 4460 4460 4460 0
95 20250401 183500 52240571 4460 4460 4460 4460 0
96 20250401 183400 52240571 4460 4460 4460 4460 0
97 20250401 183300 52240571 4460 4460 4460 4460 0
98 20250401 183200 52240571 4460 4460 4460 4460 0
99 20250401 183100 52240571 4460 4460 4460 4460 0
100 20250401 183000 52240571 4460 4460 4460 4460 0
101 20250401 182900 52240571 4460 4460 4460 4460 0
102 20250401 182800 52240571 4460 4460 4460 4460 0
103 20250401 182700 52240571 4460 4460 4460 4460 0
104 20250401 182600 52240571 4460 4460 4460 4460 0
105 20250401 182500 52240571 4460 4460 4460 4460 0
106 20250401 182400 52240571 4460 4460 4460 4460 0
107 20250401 182300 52240571 4460 4460 4460 4460 0
108 20250401 182200 52240571 4460 4460 4460 4460 0
109 20250401 182100 52240571 4460 4460 4460 4460 0
110 20250401 182000 52240571 4460 4460 4460 4460 0
111 20250401 181900 52240571 4460 4460 4460 4460 0
112 20250401 181800 52240571 4460 4460 4460 4460 0
113 20250401 181700 52240571 4460 4460 4460 4460 0
114 20250401 181600 52240571 4460 4460 4460 4460 0
115 20250401 181500 52240571 4460 4460 4460 4460 0
116 20250401 181400 52240571 4460 4460 4460 4460 0
117 20250401 181300 52240571 4460 4460 4460 4460 0
118 20250401 181200 52240571 4460 4460 4460 4460 0
119 20250401 181100 52240571 4460 4460 4460 4460 0
120 20250401 181000 52240571 4460 4460 4460 4460 0
121 20250401 180900 52240571 4460 4460 4460 4460 0
122 20250401 180800 52240571 4460 4460 4460 4460 740
123 20250401 180700 52240571 4460 4460 4460 4460 0
124 20250401 180600 52240571 4460 4460 4460 4460 0
125 20250401 180500 52240571 4460 4460 4460 4460 0
126 20250401 180400 52240571 4460 4460 4460 4460 0
127 20250401 180300 52240571 4460 4460 4460 4460 0
128 20250401 180200 52240571 4460 4460 4460 4460 0
129 20250401 180100 52240571 4460 4460 4460 4460 0
130 20250401 180000 52240571 4460 4460 4460 4460 0
131 20250401 175900 52240571 4460 4460 4460 4460 0
132 20250401 175800 52240571 4460 4460 4460 4460 0
133 20250401 175700 52240571 4460 4460 4460 4460 0
134 20250401 175600 52240571 4460 4460 4460 4460 0
135 20250401 175500 52240571 4460 4460 4460 4460 0
136 20250401 175400 52240571 4460 4460 4460 4460 0
137 20250401 175300 52240571 4460 4460 4460 4460 0
138 20250401 175200 52240571 4460 4460 4460 4460 0
139 20250401 175100 52240571 4460 4460 4460 4460 0
140 20250401 175000 52240571 4460 4460 4460 4460 0
141 20250401 174900 52240571 4460 4460 4460 4460 0
142 20250401 174800 52240571 4460 4460 4460 4460 0
143 20250401 174700 52240571 4460 4460 4460 4460 0
144 20250401 174600 52240571 4460 4460 4460 4460 0
145 20250401 174500 52240571 4460 4460 4460 4460 0
146 20250401 174400 52240571 4460 4460 4460 4460 0
147 20250401 174300 52240571 4460 4460 4460 4460 0
148 20250401 174200 52240571 4460 4460 4460 4460 0
149 20250401 174100 52240571 4460 4460 4460 4460 0
150 20250401 174000 52240571 4460 4460 4460 4460 0
151 20250401 173900 52240571 4460 4460 4460 4460 0
152 20250401 173800 52240571 4460 4460 4460 4460 740
153 20250401 173700 52240571 4460 4460 4460 4460 0
154 20250401 173600 52240571 4460 4460 4460 4460 0
155 20250401 173500 52240571 4460 4460 4460 4460 0
156 20250401 173400 52240571 4460 4460 4460 4460 0
157 20250401 173300 52240571 4460 4460 4460 4460 0
158 20250401 173200 52240571 4460 4460 4460 4460 0
159 20250401 173100 52240571 4460 4460 4460 4460 0
160 20250401 173000 52240571 4460 4460 4460 4460 0
161 20250401 172900 52240571 4460 4460 4460 4460 0
162 20250401 172800 52240571 4460 4460 4460 4460 0
163 20250401 172700 52240571 4460 4460 4460 4460 0
164 20250401 172600 52240571 4460 4460 4460 4460 0
165 20250401 172500 52240571 4460 4460 4460 4460 0
166 20250401 172400 52240571 4460 4460 4460 4460 0
167 20250401 172300 52240571 4460 4460 4460 4460 0
168 20250401 172200 52240571 4460 4460 4460 4460 0
169 20250401 172100 52240571 4460 4460 4460 4460 0
170 20250401 172000 52240571 4460 4460 4460 4460 0
171 20250401 171900 52240571 4460 4460 4460 4460 0
172 20250401 171800 52240571 4460 4460 4460 4460 0
173 20250401 171700 52240571 4460 4460 4460 4460 0
174 20250401 171600 52240571 4460 4460 4460 4460 0
175 20250401 171500 52240571 4460 4460 4460 4460 0
176 20250401 171400 52240571 4460 4460 4460 4460 0
177 20250401 171300 52240571 4460 4460 4460 4460 0
178 20250401 171200 52240571 4460 4460 4460 4460 0
179 20250401 171100 52240571 4460 4460 4460 4460 0
180 20250401 171000 52240571 4460 4460 4460 4460 0
181 20250401 170900 52240571 4460 4460 4460 4460 0
182 20250401 170800 52240571 4460 4460 4460 4460 740
183 20250401 170700 52240571 4460 4460 4460 4460 0
184 20250401 170600 52240571 4460 4460 4460 4460 0
185 20250401 170500 52240571 4460 4460 4460 4460 0
186 20250401 170400 52240571 4460 4460 4460 4460 0
187 20250401 170300 52240571 4460 4460 4460 4460 0
188 20250401 170200 52240571 4460 4460 4460 4460 0
189 20250401 170100 52240571 4460 4460 4460 4460 0
190 20250401 170000 52240571 4460 4460 4460 4460 0
191 20250401 165900 52240571 4460 4460 4460 4460 0
192 20250401 165800 52240571 4460 4460 4460 4460 0
193 20250401 165700 52240571 4460 4460 4460 4460 0
194 20250401 165600 52240571 4460 4460 4460 4460 0
195 20250401 165500 52240571 4460 4460 4460 4460 0
196 20250401 165400 52240571 4460 4460 4460 4460 0
197 20250401 165300 52240571 4460 4460 4460 4460 0
198 20250401 165200 52240571 4460 4460 4460 4460 0
199 20250401 165100 52240571 4460 4460 4460 4460 0
200 20250401 165000 52240571 4460 4460 4460 4460 0
201 20250401 164900 52240571 4460 4460 4460 4460 0
202 20250401 164800 52240571 4460 4460 4460 4460 0
203 20250401 164700 52240571 4460 4460 4460 4460 0
204 20250401 164600 52240571 4460 4460 4460 4460 0
205 20250401 164500 52240571 4460 4460 4460 4460 0
206 20250401 164400 52240571 4460 4460 4460 4460 0
207 20250401 164300 52240571 4460 4460 4460 4460 0
208 20250401 164200 52240571 4460 4460 4460 4460 0
209 20250401 164100 52240571 4460 4460 4460 4460 0
210 20250401 164000 52240571 4460 4460 4460 4460 0
211 20250401 163900 52240571 4460 4460 4460 4460 0
212 20250401 163800 52240571 4460 4460 4460 4460 740
213 20250401 163700 52240571 4460 4460 4460 4460 0
214 20250401 163600 52240571 4460 4460 4460 4460 0
215 20250401 163500 52240571 4460 4460 4460 4460 0
216 20250401 163400 52240571 4460 4460 4460 4460 0
217 20250401 163300 52240571 4460 4460 4460 4460 0
218 20250401 163200 52240571 4460 4460 4460 4460 0
219 20250401 163100 52240571 4460 4460 4460 4460 0
220 20250401 163000 52240571 4460 4460 4460 4460 0
221 20250401 162900 52240571 4460 4460 4460 4460 0
222 20250401 162800 52240571 4460 4460 4460 4460 0
223 20250401 162700 52240571 4460 4460 4460 4460 0
224 20250401 162600 52240571 4460 4460 4460 4460 0
225 20250401 162500 52240571 4460 4460 4460 4460 0
226 20250401 162400 52240571 4460 4460 4460 4460 0
227 20250401 162300 52240571 4460 4460 4460 4460 0
228 20250401 162200 52240571 4460 4460 4460 4460 0
229 20250401 162100 52240571 4460 4460 4460 4460 0
230 20250401 162000 52240571 4460 4460 4460 4460 0
231 20250401 161900 52240571 4460 4460 4460 4460 0
232 20250401 161800 52240571 4460 4460 4460 4460 0
233 20250401 161700 52240571 4460 4460 4460 4460 0
234 20250401 161600 52240571 4460 4460 4460 4460 0
235 20250401 161500 52240571 4460 4460 4460 4460 0
236 20250401 161400 52240571 4460 4460 4460 4460 0
237 20250401 161300 52240571 4460 4460 4460 4460 0
238 20250401 161200 52240571 4460 4460 4460 4460 0
239 20250401 161100 52240571 4460 4460 4460 4460 0
240 20250401 161000 52240571 4460 4460 4460 4460 0
241 20250401 160900 52240571 4460 4460 4460 4460 0
242 20250401 160800 52240571 4460 4460 4460 4460 740
243 20250401 160700 52240571 4460 4460 4460 4460 0
244 20250401 160600 52240571 4460 4460 4460 4460 0
245 20250401 160500 52240571 4460 4460 4460 4460 0
246 20250401 160400 52240571 4460 4460 4460 4460 0
247 20250401 160300 52240571 4460 4460 4460 4460 0
248 20250401 160200 52240571 4460 4460 4460 4460 0
249 20250401 160100 52240571 4460 4460 4460 4460 0
250 20250401 160000 52240571 4460 4460 4460 4460 0
251 20250401 155900 52240571 4460 4460 4460 4460 0
252 20250401 155800 52240571 4460 4460 4460 4460 0
253 20250401 155700 52240571 4460 4460 4460 4460 0
254 20250401 155600 52240571 4460 4460 4460 4460 0
255 20250401 155500 52240571 4460 4460 4460 4460 0
256 20250401 155400 52240571 4460 4460 4460 4460 0
257 20250401 155300 52240571 4460 4460 4460 4460 0
258 20250401 155200 52240571 4460 4460 4460 4460 0
259 20250401 155100 52240571 4460 4460 4460 4460 0
260 20250401 155000 52240571 4460 4460 4460 4460 0
261 20250401 154900 52240571 4460 4460 4460 4460 0
262 20250401 154800 52240571 4460 4460 4460 4460 0
263 20250401 154700 52240571 4460 4460 4460 4460 0
264 20250401 154600 52240571 4460 4460 4460 4460 0
265 20250401 154500 52240571 4460 4460 4460 4460 0
266 20250401 154400 52240571 4460 4460 4460 4460 0
267 20250401 154300 52240571 4460 4460 4460 4460 0
268 20250401 154200 52240571 4460 4460 4460 4460 0
269 20250401 154100 52240571 4460 4460 4460 4460 0
270 20250401 154000 52240571 4460 4460 4460 4460 0
271 20250401 153900 52240571 4460 4460 4460 4460 0
272 20250401 153800 52240571 4460 4460 4460 4460 740
273 20250401 153700 52240571 4460 4460 4460 4460 0
274 20250401 153600 52240571 4460 4460 4460 4460 0
275 20250401 153500 52240571 4460 4460 4460 4460 0
276 20250401 153400 52240571 4460 4460 4460 4460 0
277 20250401 153300 52240571 4460 4460 4460 4460 0
278 20250401 153200 52240571 4460 4460 4460 4460 0
279 20250401 153100 52240571 4460 4460 4460 4460 0
280 20250401 153000 52240571 4460 4460 4460 4460 740
281 20250401 152900 48940171 4470 4470 4470 4470 0
282 20250401 152800 48940171 4470 4470 4470 4470 0
283 20250401 152700 48940171 4470 4470 4470 4470 0
284 20250401 152600 48940171 4470 4470 4470 4470 0
285 20250401 152500 48940171 4470 4470 4470 4470 0
286 20250401 152400 48940171 4470 4470 4470 4470 0
287 20250401 152300 48940171 4470 4470 4470 4470 0
288 20250401 152200 48940171 4470 4470 4470 4470 0
289 20250401 152100 48940171 4470 4470 4470 4470 0
290 20250401 152000 48940171 4470 4470 4470 4470 0
291 20250401 151900 48940171 4470 4475 4475 4470 31
292 20250401 151800 48801571 4470 4470 4475 4470 15
293 20250401 151700 48734471 4475 4470 4475 4470 14
294 20250401 151600 48671886 4470 4470 4470 4470 24
295 20250401 151500 48564606 4475 4470 4475 4470 50
296 20250401 151400 48340966 4470 4470 4470 4470 27
297 20250401 151300 48220276 4475 4470 4475 4470 41
298 20250401 151200 48036911 4470 4470 4470 4470 21
299 20250401 151100 47943041 4470 4470 4470 4470 223
300 20250401 151000 46946231 4470 4470 4470 4470 13
301 20250401 150900 46888121 4475 4475 4475 4475 11
302 20250401 150800 46838896 4470 4470 4470 4470 0
303 20250401 150700 46838896 4470 4470 4470 4470 0
304 20250401 150600 46838896 4470 4470 4470 4470 1
305 20250401 150500 46834426 4475 4475 4475 4475 0
306 20250401 150400 46834426 4475 4475 4475 4475 0
307 20250401 150300 46834426 4475 4475 4475 4475 0
308 20250401 150200 46834426 4475 4475 4475 4475 0
309 20250401 150100 46834426 4475 4475 4475 4475 0
310 20250401 150000 46834426 4475 4475 4475 4475 0
311 20250401 145900 46834426 4475 4475 4475 4475 0
312 20250401 145800 46834426 4475 4475 4475 4475 0
313 20250401 145700 46834426 4475 4475 4475 4475 0
314 20250401 145600 46834426 4475 4475 4475 4475 0
315 20250401 145500 46834426 4475 4475 4475 4475 0
316 20250401 145400 46834426 4475 4475 4475 4475 0
317 20250401 145300 46834426 4475 4475 4475 4475 0
318 20250401 145200 46834426 4475 4475 4475 4475 0
319 20250401 145100 46834426 4475 4475 4475 4475 0
320 20250401 145000 46834426 4475 4470 4475 4470 21
321 20250401 144900 46740461 4470 4470 4470 4470 0
322 20250401 144800 46740461 4470 4470 4470 4470 50
323 20250401 144700 46516961 4470 4470 4470 4470 0
324 20250401 144600 46516961 4470 4470 4470 4470 1
325 20250401 144500 46512491 4475 4475 4475 4475 0
326 20250401 144400 46512491 4475 4475 4475 4475 0
327 20250401 144300 46512491 4475 4475 4475 4475 0
328 20250401 144200 46512491 4475 4475 4475 4475 0
329 20250401 144100 46512491 4475 4475 4475 4475 0
330 20250401 144000 46512491 4475 4475 4475 4475 0
331 20250401 143900 46512491 4475 4475 4475 4475 0
332 20250401 143800 46512491 4475 4475 4475 4475 0
333 20250401 143700 46512491 4475 4475 4475 4475 0
334 20250401 143600 46512491 4475 4475 4475 4475 0
335 20250401 143500 46512491 4475 4475 4475 4475 0
336 20250401 143400 46512491 4475 4475 4475 4475 0
337 20250401 143300 46512491 4475 4475 4475 4475 10
338 20250401 143200 46467741 4470 4470 4470 4470 0
339 20250401 143100 46467741 4470 4470 4470 4470 0
340 20250401 143000 46467741 4470 4470 4470 4470 1
341 20250401 142900 46463271 4470 4470 4470 4470 0
342 20250401 142800 46463271 4470 4470 4470 4470 0
343 20250401 142700 46463271 4470 4470 4470 4470 0
344 20250401 142600 46463271 4470 4470 4470 4470 1
345 20250401 142500 46458801 4470 4470 4470 4470 0
346 20250401 142400 46458801 4470 4470 4470 4470 0
347 20250401 142300 46458801 4470 4470 4470 4470 0
348 20250401 142200 46458801 4470 4470 4470 4470 2
349 20250401 142100 46449861 4470 4470 4470 4470 0
350 20250401 142000 46449861 4470 4470 4470 4470 0
351 20250401 141900 46449861 4470 4470 4470 4470 0
352 20250401 141800 46449861 4470 4470 4470 4470 1
353 20250401 141700 46445391 4470 4470 4470 4470 0
354 20250401 141600 46445391 4470 4470 4470 4470 0
355 20250401 141500 46445391 4470 4470 4470 4470 243
356 20250401 141400 45359181 4470 4470 4470 4470 92
357 20250401 141300 44947941 4475 4470 4475 4470 1667
358 20250401 141200 37495721 4475 4475 4475 4475 0
359 20250401 141100 37495721 4475 4475 4475 4475 0
360 20250401 141000 37495721 4475 4475 4475 4475 0
361 20250401 140900 37495721 4475 4475 4475 4475 0
362 20250401 140800 37495721 4475 4475 4475 4475 0
363 20250401 140700 37495721 4475 4475 4475 4475 0
364 20250401 140600 37495721 4475 4465 4475 4465 19
365 20250401 140500 37410706 4465 4465 4465 4465 0
366 20250401 140400 37410706 4465 4465 4465 4465 0
367 20250401 140300 37410706 4465 4465 4465 4465 0
368 20250401 140200 37410706 4465 4465 4465 4465 1
369 20250401 140100 37406241 4465 4465 4465 4465 0
370 20250401 140000 37406241 4465 4465 4465 4465 0
371 20250401 135900 37406241 4465 4465 4465 4465 0
372 20250401 135800 37406241 4465 4465 4465 4465 1
373 20250401 135700 37401776 4465 4465 4465 4465 0
374 20250401 135600 37401776 4465 4465 4465 4465 0
375 20250401 135500 37401776 4465 4465 4465 4465 0
376 20250401 135400 37401776 4465 4465 4465 4465 1
377 20250401 135300 37397311 4465 4465 4465 4465 0
378 20250401 135200 37397311 4465 4465 4465 4465 0
379 20250401 135100 37397311 4465 4465 4465 4465 1
380 20250401 135000 37392846 4465 4465 4465 4465 1
381 20250401 134900 37388381 4465 4465 4465 4465 0
382 20250401 134800 37388381 4465 4465 4465 4465 0
383 20250401 134700 37388381 4465 4465 4465 4465 0
384 20250401 134600 37388381 4465 4465 4465 4465 1
385 20250401 134500 37383916 4465 4465 4465 4465 0
386 20250401 134400 37383916 4465 4465 4465 4465 400
387 20250401 134300 35597916 4465 4465 4465 4465 13
388 20250401 134200 35539871 4465 4470 4470 4465 105
389 20250401 134100 35070741 4475 4475 4475 4475 0
390 20250401 134000 35070741 4475 4475 4475 4475 20
391 20250401 133900 34981241 4475 4475 4475 4475 10
392 20250401 133800 34936491 4470 4470 4470 4470 1
393 20250401 133700 34932021 4470 4470 4470 4470 0
394 20250401 133600 34932021 4470 4470 4470 4470 0
395 20250401 133500 34932021 4470 4470 4470 4470 0
396 20250401 133400 34932021 4470 4470 4470 4470 1
397 20250401 133300 34927551 4470 4470 4470 4470 0
398 20250401 133200 34927551 4470 4470 4470 4470 0
399 20250401 133100 34927551 4470 4470 4470 4470 0
400 20250401 133000 34927551 4470 4470 4470 4470 1
401 20250401 132900 34923081 4470 4470 4470 4470 0
402 20250401 132800 34923081 4470 4470 4470 4470 0
403 20250401 132700 34923081 4470 4470 4470 4470 0
404 20250401 132600 34923081 4470 4470 4470 4470 1
405 20250401 132500 34918611 4470 4470 4470 4470 0
406 20250401 132400 34918611 4470 4470 4470 4470 0
407 20250401 132300 34918611 4470 4470 4470 4470 0
408 20250401 132200 34918611 4470 4470 4472 4470 404
409 20250401 132100 33112729 4470 4470 4470 4470 3
410 20250401 132000 33099319 4465 4465 4465 4465 0
411 20250401 131900 33099319 4465 4465 4465 4465 0
412 20250401 131800 33099319 4465 4465 4465 4465 2
413 20250401 131700 33090389 4465 4465 4465 4465 0
414 20250401 131600 33090389 4465 4465 4465 4465 0
415 20250401 131500 33090389 4465 4465 4465 4465 0
416 20250401 131400 33090389 4465 4465 4465 4465 1
417 20250401 131300 33085924 4470 4470 4470 4470 0
418 20250401 131200 33085924 4470 4470 4470 4470 0
419 20250401 131100 33085924 4470 4470 4470 4470 0
420 20250401 131000 33085924 4470 4470 4470 4470 1
421 20250401 130900 33081454 4475 4475 4475 4475 0
422 20250401 130800 33081454 4475 4475 4475 4475 0
423 20250401 130700 33081454 4475 4475 4475 4475 567
424 20250401 130600 30544129 4475 4475 4475 4475 1
425 20250401 130500 30539654 4480 4480 4480 4480 0
426 20250401 130400 30539654 4480 4480 4480 4480 0
427 20250401 130300 30539654 4480 4480 4480 4480 19
428 20250401 130200 30454534 4475 4475 4475 4475 1
429 20250401 130100 30450059 4480 4480 4480 4480 0
430 20250401 130000 30450059 4480 4480 4480 4480 1
431 20250401 125900 30445579 4480 4480 4480 4480 3
432 20250401 125800 30432139 4477 4480 4480 4477 2
433 20250401 125700 30423182 4480 4480 4480 4480 3
434 20250401 125600 30409742 4475 4475 4475 4475 1
435 20250401 125500 30405267 4480 4480 4480 4480 3
436 20250401 125400 30391827 4475 4475 4475 4475 1
437 20250401 125300 30387352 4480 4480 4480 4480 0
438 20250401 125200 30387352 4480 4480 4480 4480 3
439 20250401 125100 30373912 4475 4475 4475 4475 0
440 20250401 125000 30373912 4475 4480 4480 4475 4
441 20250401 124900 30355997 4480 4480 4480 4480 0
442 20250401 124800 30355997 4480 4480 4480 4480 1
443 20250401 124700 30351517 4480 4480 4480 4480 3
444 20250401 124600 30338077 4477 4477 4477 4477 1
445 20250401 124500 30333600 4480 4480 4480 4480 3
446 20250401 124400 30320160 4480 4480 4480 4480 0
447 20250401 124300 30320160 4480 4480 4485 4480 32
448 20250401 124200 30176790 4485 4485 4485 4485 0
449 20250401 124100 30176790 4485 4485 4485 4485 21
450 20250401 124000 30082605 4480 4485 4485 4480 53
451 20250401 123900 29845150 4485 4482 4485 4482 2
452 20250401 123800 29836183 4485 4485 4485 4485 3
453 20250401 123700 29822728 4485 4485 4485 4485 0
454 20250401 123600 29822728 4485 4485 4485 4485 0
455 20250401 123500 29822728 4485 4482 4485 4482 4
456 20250401 123400 29804791 4485 4485 4485 4485 1
457 20250401 123300 29800306 4485 4485 4485 4485 3
458 20250401 123200 29786851 4482 4482 4482 4482 0
459 20250401 123100 29786851 4482 4482 4482 4482 1
460 20250401 123000 29782369 4485 4485 4485 4485 3
461 20250401 122900 29768914 4485 4485 4485 4485 0
462 20250401 122800 29768914 4485 4485 4485 4485 3
463 20250401 122700 29755459 4485 4485 4485 4485 0
464 20250401 122600 29755459 4485 4485 4485 4485 2
465 20250401 122500 29746489 4485 4485 4485 4485 0
466 20250401 122400 29746489 4485 4485 4485 4485 0
467 20250401 122300 29746489 4485 4485 4485 4485 3
468 20250401 122200 29733034 4485 4485 4485 4485 0
469 20250401 122100 29733034 4485 4485 4485 4485 3
470 20250401 122000 29719579 4485 4485 4485 4485 0
471 20250401 121900 29719579 4485 4485 4485 4485 0
472 20250401 121800 29719579 4485 4485 4485 4485 0
473 20250401 121700 29719579 4485 4475 4485 4475 701
474 20250401 121600 26582114 4475 4475 4475 4475 3
475 20250401 121500 26568689 4475 4475 4475 4475 1
476 20250401 121400 26564214 4475 4475 4475 4475 0
477 20250401 121300 26564214 4475 4475 4475 4475 3
478 20250401 121200 26550789 4475 4475 4475 4475 0
479 20250401 121100 26550789 4475 4475 4475 4475 3
480 20250401 121000 26537364 4475 4475 4475 4475 1
481 20250401 120900 26532889 4475 4475 4475 4475 2
482 20250401 120800 26523939 4475 4475 4475 4475 0
483 20250401 120700 26523939 4475 4475 4475 4475 0
484 20250401 120600 26523939 4475 4475 4475 4475 3
485 20250401 120500 26510514 4475 4475 4475 4475 0
486 20250401 120400 26510514 4475 4475 4475 4475 12
487 20250401 120300 26456814 4475 4470 4475 4470 215
488 20250401 120200 25495664 4470 4470 4470 4470 0
489 20250401 120100 25495664 4470 4470 4470 4470 0
490 20250401 120000 25495664 4470 4460 4470 4460 290
491 20250401 115900 24201899 4450 4460 4460 4450 5
492 20250401 115800 24179624 4465 4450 4465 4450 562
493 20250401 115700 21675764 4450 4450 4450 4450 16
494 20250401 115600 21604564 4450 4450 4455 4450 24
495 20250401 115500 21497744 4450 4450 4450 4450 18
496 20250401 115400 21417644 4450 4450 4455 4450 23
497 20250401 115300 21315279 4450 4460 4460 4450 112
498 20250401 115200 20815879 4460 4470 4475 4460 1538
499 20250401 115100 13950804 4470 4470 4470 4470 18
500 20250401 115000 13870344 4470 4470 4470 4470 20
501 20250401 114900 13780944 4470 4475 4475 4470 19
502 20250401 114800 13695974 4475 4475 4475 4475 20
503 20250401 114700 13606474 4475 4475 4480 4475 21
504 20250401 114600 13512484 4480 4477 4480 4475 5
505 20250401 114500 13490102 4480 4480 4480 4480 0
506 20250401 114400 13490102 4480 4480 4480 4480 3
507 20250401 114300 13476662 4477 4477 4477 4477 1
508 20250401 114200 13472185 4480 4480 4480 4480 3
509 20250401 114100 13458745 4480 4480 4480 4480 1
510 20250401 114000 13454265 4480 4480 4480 4480 3
511 20250401 113900 13440825 4480 4480 4480 4480 18
512 20250401 113800 13360185 4480 4480 4480 4480 0
513 20250401 113700 13360185 4480 4480 4480 4480 3
514 20250401 113600 13346745 4480 4480 4480 4480 0
515 20250401 113500 13346745 4480 4480 4480 4480 4
516 20250401 113400 13328825 4480 4480 4480 4480 0
517 20250401 113300 13328825 4480 4480 4480 4480 0
518 20250401 113200 13328825 4480 4480 4480 4480 2
519 20250401 113100 13319865 4480 4480 4480 4480 0
520 20250401 113000 13319865 4480 4480 4480 4480 3
521 20250401 112900 13306425 4480 4480 4480 4480 0
522 20250401 112800 13306425 4480 4480 4480 4480 0
523 20250401 112700 13306425 4480 4477 4480 4477 4
524 20250401 112600 13288508 4480 4480 4480 4480 0
525 20250401 112500 13288508 4480 4480 4480 4480 3
526 20250401 112400 13275068 4480 4480 4480 4480 0
527 20250401 112300 13275068 4480 4480 4480 4480 4
528 20250401 112200 13257148 4480 4480 4480 4480 0
529 20250401 112100 13257148 4480 4480 4480 4480 0
530 20250401 112000 13257148 4480 4480 4480 4480 3
531 20250401 111900 13243708 4480 4480 4480 4480 20
532 20250401 111800 13154108 4480 4480 4480 4480 153
533 20250401 111700 12468668 4480 4480 4480 4480 0
534 20250401 111600 12468668 4480 4480 4480 4480 0
535 20250401 111500 12468668 4480 4480 4480 4480 7
536 20250401 111400 12437308 4482 4482 4482 4482 0
537 20250401 111300 12437308 4482 4482 4482 4482 0
538 20250401 111200 12437308 4482 4482 4482 4482 1
539 20250401 111100 12432826 4490 4490 4490 4490 1
540 20250401 111000 12428336 4490 4490 4490 4490 0
541 20250401 110900 12428336 4490 4490 4490 4490 0
542 20250401 110800 12428336 4490 4495 4495 4490 124
543 20250401 110700 11871561 4495 4495 4495 4495 0
544 20250401 110600 11871561 4495 4495 4495 4495 4
545 20250401 110500 11853581 4500 4500 4500 4500 1
546 20250401 110400 11849081 4495 4495 4495 4495 0
547 20250401 110300 11849081 4495 4495 4495 4495 8
548 20250401 110200 11813121 4495 4495 4495 4495 0
549 20250401 110100 11813121 4495 4495 4495 4495 1
550 20250401 110000 11808626 4495 4495 4495 4495 0
551 20250401 105900 11808626 4495 4495 4495 4495 0
552 20250401 105800 11808626 4495 4495 4495 4495 9
553 20250401 105700 11768171 4495 4495 4495 4495 0
554 20250401 105600 11768171 4495 4495 4495 4495 0
555 20250401 105500 11768171 4495 4495 4495 4495 0
556 20250401 105400 11768171 4495 4495 4495 4495 0
557 20250401 105300 11768171 4495 4495 4495 4495 0
558 20250401 105200 11768171 4495 4495 4495 4495 0
559 20250401 105100 11768171 4495 4500 4500 4495 42
560 20250401 105000 11579362 4500 4500 4500 4500 0
561 20250401 104900 11579362 4500 4500 4500 4500 4
562 20250401 104800 11561362 4500 4500 4500 4500 0
563 20250401 104700 11561362 4500 4500 4500 4500 0
564 20250401 104600 11561362 4500 4500 4500 4500 3
565 20250401 104500 11547862 4500 4500 4500 4500 0
566 20250401 104400 11547862 4500 4500 4500 4500 3
567 20250401 104300 11534362 4500 4500 4500 4500 0
568 20250401 104200 11534362 4500 4500 4500 4500 20
569 20250401 104100 11444362 4500 4500 4500 4500 2
570 20250401 104000 11435362 4500 4500 4500 4500 0
571 20250401 103900 11435362 4500 4500 4500 4500 3
572 20250401 103800 11421862 4500 4500 4500 4500 0
573 20250401 103700 11421862 4500 4500 4500 4500 0
574 20250401 103600 11421862 4500 4500 4500 4500 3
575 20250401 103500 11408362 4500 4500 4500 4500 1
576 20250401 103400 11403862 4500 4500 4500 4500 3
577 20250401 103300 11390362 4500 4500 4500 4500 0
578 20250401 103200 11390362 4500 4500 4500 4500 3
579 20250401 103100 11376862 4500 4500 4500 4500 101
580 20250401 103000 10922362 4500 4500 4500 4500 0
581 20250401 102900 10922362 4500 4500 4500 4500 3
582 20250401 102800 10908862 4500 4500 4500 4500 1
583 20250401 102700 10904362 4500 4500 4500 4500 3
584 20250401 102600 10890862 4500 4500 4500 4500 21
585 20250401 102500 10796362 4500 4500 4500 4500 0
586 20250401 102400 10796362 4500 4500 4500 4500 3
587 20250401 102300 10782862 4497 4497 4497 4497 0
588 20250401 102200 10782862 4497 4500 4500 4497 3
589 20250401 102100 10769365 4500 4500 4500 4500 0
590 20250401 102000 10769365 4500 4500 4500 4500 3
591 20250401 101900 10755865 4500 4500 4500 4500 94
592 20250401 101800 10332865 4502 4502 4502 4502 0
593 20250401 101700 10332865 4502 4502 4502 4502 1
594 20250401 101600 10328363 4505 4505 4505 4505 0
595 20250401 101500 10328363 4505 4505 4505 4505 1
596 20250401 101400 10323858 4505 4505 4505 4505 0
597 20250401 101300 10323858 4505 4505 4505 4505 0
598 20250401 101200 10323858 4505 4500 4505 4500 22
599 20250401 101100 10224758 4490 4485 4490 4485 946
600 20250401 101000 5981563 4485 4485 4485 4485 13
601 20250401 100900 5923258 4485 4485 4485 4485 0
602 20250401 100800 5923258 4485 4485 4485 4485 0
603 20250401 100700 5923258 4485 4485 4485 4485 4
604 20250401 100600 5905318 4485 4485 4485 4485 0
605 20250401 100500 5905318 4485 4485 4485 4485 0
606 20250401 100400 5905318 4485 4485 4485 4485 0
607 20250401 100300 5905318 4485 4485 4485 4485 0
608 20250401 100200 5905318 4485 4490 4490 4485 10
609 20250401 100100 5860463 4485 4485 4485 4485 64
610 20250401 100000 5573423 4490 4490 4490 4490 171
611 20250401 095900 4805633 4495 4515 4515 4495 141
612 20250401 095800 4171053 4512 4515 4515 4512 2
613 20250401 095700 4162026 4515 4515 4515 4515 0
614 20250401 095600 4162026 4515 4520 4520 4515 137
615 20250401 095500 3542926 4515 4515 4515 4515 1
616 20250401 095400 3538411 4510 4510 4510 4510 0
617 20250401 095300 3538411 4510 4515 4515 4510 42
618 20250401 095200 3348986 4515 4515 4515 4515 0
619 20250401 095100 3348986 4515 4515 4515 4515 0
620 20250401 095000 3348986 4515 4515 4515 4515 5
621 20250401 094900 3326411 4520 4520 4520 4520 70
622 20250401 094800 3010011 4520 4520 4520 4520 0
623 20250401 094700 3010011 4520 4525 4525 4520 331
624 20250401 094600 1513866 4527 4515 4535 4515 4
625 20250401 094500 1495769 4510 4510 4510 4510 0
626 20250401 094400 1495769 4510 4510 4510 4510 0
627 20250401 094300 1495769 4510 4515 4515 4510 4
628 20250401 094200 1477714 4520 4520 4520 4520 0
629 20250401 094100 1477714 4520 4505 4520 4505 10
630 20250401 094000 1432614 4505 4505 4505 4505 0
631 20250401 093900 1432614 4505 4505 4505 4505 0
632 20250401 093800 1432614 4505 4500 4505 4500 53
633 20250401 093700 1194099 4500 4500 4500 4500 23
634 20250401 093600 1090599 4500 4500 4500 4500 1
635 20250401 093500 1086099 4492 4492 4492 4492 1
636 20250401 093400 1081607 4490 4490 4490 4490 0
637 20250401 093300 1081607 4490 4490 4490 4490 0
638 20250401 093200 1081607 4490 4490 4490 4490 21
639 20250401 093100 987317 4495 4495 4495 4495 2
640 20250401 093000 978327 4495 4500 4500 4495 13
641 20250401 092900 919877 4500 4500 4500 4500 3
642 20250401 092800 906377 4500 4500 4500 4500 0
643 20250401 092700 906377 4500 4500 4500 4500 0
644 20250401 092600 906377 4500 4500 4500 4500 3
645 20250401 092500 892877 4495 4495 4495 4495 0
646 20250401 092400 892877 4495 4495 4497 4495 9
647 20250401 092300 852420 4495 4495 4495 4495 1
648 20250401 092200 847925 4495 4495 4495 4495 103
649 20250401 092100 384940 4490 4490 4490 4490 3
650 20250401 092000 371470 4485 4485 4485 4485 0
651 20250401 091900 371470 4485 4495 4495 4485 18
652 20250401 091800 290690 4480 4480 4480 4480 0
653 20250401 091700 290690 4480 4480 4480 4480 0
654 20250401 091600 290690 4480 4480 4480 4480 13
655 20250401 091500 232450 4480 4480 4480 4480 0
656 20250401 091400 232450 4480 4470 4480 4470 52
657 20250401 091300 0 4470 4470 4470 4470 0
658 20250401 091200 0 4470 4470 4470 4470 0
659 20250401 091100 0 4470 4470 4470 4470 0
660 20250401 091000 0 4470 4470 4470 4470 0
661 20250401 090900 0 4470 4470 4470 4470 0
662 20250401 090800 0 4470 4470 4470 4470 0
663 20250401 090700 0 4470 4470 4470 4470 0
664 20250401 090600 0 4470 4470 4470 4470 0
665 20250401 090500 0 4470 4470 4470 4470 0
666 20250401 090400 0 4470 4470 4470 4470 0
667 20250401 090300 0 4470 4470 4470 4470 0
668 20250401 090200 0 4470 4470 4470 4470 0
669 20250401 090100 0 4470 4470 4470 4470 0
670 20250401 090000 0 4470 4470 4470 4470 0

1
085620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30019,177016189,133734645,788607121995,0.02
20250327,29768,177016189,131574560,782411555380,0.02
20250326,29660,177016189,130652300,779756312545,0.02
20250325,29660,177016189,130504000,778871231600,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30019 177016189 133734645 788607121995 0.02
3 20250327 29768 177016189 131574560 782411555380 0.02
4 20250326 29660 177016189 130652300 779756312545 0.02
5 20250325 29660 177016189 130504000 778871231600 0.02