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

598
005720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,255541206,4615,4615,4615,4615,131
20250401,185500,255541206,4615,4615,4615,4615,0
20250401,185400,255541206,4615,4615,4615,4615,0
20250401,185300,255541206,4615,4615,4615,4615,0
20250401,185200,255541206,4615,4615,4615,4615,0
20250401,185100,255541206,4615,4615,4615,4615,0
20250401,185000,255541206,4615,4615,4615,4615,0
20250401,184900,255541206,4615,4615,4615,4615,0
20250401,184800,255541206,4615,4615,4615,4615,0
20250401,184700,255541206,4615,4615,4615,4615,0
20250401,184600,255541206,4615,4615,4615,4615,0
20250401,184500,255541206,4615,4615,4615,4615,0
20250401,184400,255541206,4615,4615,4615,4615,0
20250401,184300,255541206,4615,4615,4615,4615,0
20250401,184200,255541206,4615,4615,4615,4615,0
20250401,184100,255541206,4615,4615,4615,4615,0
20250401,184000,255541206,4615,4615,4615,4615,0
20250401,183900,255541206,4615,4615,4615,4615,0
20250401,183800,255541206,4615,4615,4615,4615,0
20250401,183700,255541206,4615,4615,4615,4615,0
20250401,183600,255541206,4615,4615,4615,4615,0
20250401,183500,255541206,4615,4615,4615,4615,0
20250401,183400,255541206,4615,4615,4615,4615,0
20250401,183300,255541206,4615,4615,4615,4615,0
20250401,183200,255541206,4615,4615,4615,4615,0
20250401,183100,255541206,4615,4615,4615,4615,0
20250401,183000,255541206,4615,4615,4615,4615,0
20250401,182900,255541206,4615,4615,4615,4615,0
20250401,182800,255541206,4615,4615,4615,4615,0
20250401,182700,255541206,4615,4615,4615,4615,0
20250401,182600,255541206,4615,4615,4615,4615,131
20250401,182500,255541206,4615,4615,4615,4615,0
20250401,182400,255541206,4615,4615,4615,4615,0
20250401,182300,255541206,4615,4615,4615,4615,0
20250401,182200,255541206,4615,4615,4615,4615,0
20250401,182100,255541206,4615,4615,4615,4615,0
20250401,182000,255541206,4615,4615,4615,4615,0
20250401,181900,255541206,4615,4615,4615,4615,0
20250401,181800,255541206,4615,4615,4615,4615,0
20250401,181700,255541206,4615,4615,4615,4615,0
20250401,181600,255541206,4615,4615,4615,4615,0
20250401,181500,255541206,4615,4615,4615,4615,0
20250401,181400,255541206,4615,4615,4615,4615,0
20250401,181300,255541206,4615,4615,4615,4615,0
20250401,181200,255541206,4615,4615,4615,4615,0
20250401,181100,255541206,4615,4615,4615,4615,0
20250401,181000,255541206,4615,4615,4615,4615,0
20250401,180900,255541206,4615,4615,4615,4615,0
20250401,180800,255541206,4615,4615,4615,4615,0
20250401,180700,255541206,4615,4615,4615,4615,0
20250401,180600,255541206,4615,4615,4615,4615,0
20250401,180500,255541206,4615,4615,4615,4615,0
20250401,180400,255541206,4615,4615,4615,4615,0
20250401,180300,255541206,4615,4615,4615,4615,0
20250401,180200,255541206,4615,4615,4615,4615,0
20250401,180100,255541206,4615,4615,4615,4615,0
20250401,180000,255541206,4615,4615,4615,4615,0
20250401,175900,255541206,4615,4615,4615,4615,0
20250401,175800,255541206,4615,4615,4615,4615,0
20250401,175700,255541206,4615,4615,4615,4615,0
20250401,175600,255541206,4615,4615,4615,4615,131
20250401,175500,255541206,4615,4615,4615,4615,0
20250401,175400,255541206,4615,4615,4615,4615,0
20250401,175300,255541206,4615,4615,4615,4615,0
20250401,175200,255541206,4615,4615,4615,4615,0
20250401,175100,255541206,4615,4615,4615,4615,0
20250401,175000,255541206,4615,4615,4615,4615,0
20250401,174900,255541206,4615,4615,4615,4615,0
20250401,174800,255541206,4615,4615,4615,4615,0
20250401,174700,255541206,4615,4615,4615,4615,0
20250401,174600,255541206,4615,4615,4615,4615,0
20250401,174500,255541206,4615,4615,4615,4615,0
20250401,174400,255541206,4615,4615,4615,4615,0
20250401,174300,255541206,4615,4615,4615,4615,0
20250401,174200,255541206,4615,4615,4615,4615,0
20250401,174100,255541206,4615,4615,4615,4615,0
20250401,174000,255541206,4615,4615,4615,4615,0
20250401,173900,255541206,4615,4615,4615,4615,0
20250401,173800,255541206,4615,4615,4615,4615,0
20250401,173700,255541206,4615,4615,4615,4615,0
20250401,173600,255541206,4615,4615,4615,4615,0
20250401,173500,255541206,4615,4615,4615,4615,0
20250401,173400,255541206,4615,4615,4615,4615,0
20250401,173300,255541206,4615,4615,4615,4615,0
20250401,173200,255541206,4615,4615,4615,4615,0
20250401,173100,255541206,4615,4615,4615,4615,0
20250401,173000,255541206,4615,4615,4615,4615,0
20250401,172900,255541206,4615,4615,4615,4615,0
20250401,172800,255541206,4615,4615,4615,4615,0
20250401,172700,255541206,4615,4615,4615,4615,0
20250401,172600,255541206,4615,4615,4615,4615,131
20250401,172500,255541206,4615,4615,4615,4615,0
20250401,172400,255541206,4615,4615,4615,4615,0
20250401,172300,255541206,4615,4615,4615,4615,0
20250401,172200,255541206,4615,4615,4615,4615,0
20250401,172100,255541206,4615,4615,4615,4615,0
20250401,172000,255541206,4615,4615,4615,4615,0
20250401,171900,255541206,4615,4615,4615,4615,0
20250401,171800,255541206,4615,4615,4615,4615,0
20250401,171700,255541206,4615,4615,4615,4615,0
20250401,171600,255541206,4615,4615,4615,4615,0
20250401,171500,255541206,4615,4615,4615,4615,0
20250401,171400,255541206,4615,4615,4615,4615,0
20250401,171300,255541206,4615,4615,4615,4615,0
20250401,171200,255541206,4615,4615,4615,4615,0
20250401,171100,255541206,4615,4615,4615,4615,0
20250401,171000,255541206,4615,4615,4615,4615,0
20250401,170900,255541206,4615,4615,4615,4615,0
20250401,170800,255541206,4615,4615,4615,4615,0
20250401,170700,255541206,4615,4615,4615,4615,0
20250401,170600,255541206,4615,4615,4615,4615,0
20250401,170500,255541206,4615,4615,4615,4615,0
20250401,170400,255541206,4615,4615,4615,4615,0
20250401,170300,255541206,4615,4615,4615,4615,0
20250401,170200,255541206,4615,4615,4615,4615,0
20250401,170100,255541206,4615,4615,4615,4615,0
20250401,170000,255541206,4615,4615,4615,4615,0
20250401,165900,255541206,4615,4615,4615,4615,0
20250401,165800,255541206,4615,4615,4615,4615,0
20250401,165700,255541206,4615,4615,4615,4615,0
20250401,165600,255541206,4615,4615,4615,4615,131
20250401,165500,255541206,4615,4615,4615,4615,0
20250401,165400,255541206,4615,4615,4615,4615,0
20250401,165300,255541206,4615,4615,4615,4615,0
20250401,165200,255541206,4615,4615,4615,4615,0
20250401,165100,255541206,4615,4615,4615,4615,0
20250401,165000,255541206,4615,4615,4615,4615,0
20250401,164900,255541206,4615,4615,4615,4615,0
20250401,164800,255541206,4615,4615,4615,4615,0
20250401,164700,255541206,4615,4615,4615,4615,0
20250401,164600,255541206,4615,4615,4615,4615,0
20250401,164500,255541206,4615,4615,4615,4615,0
20250401,164400,255541206,4615,4615,4615,4615,0
20250401,164300,255541206,4615,4615,4615,4615,0
20250401,164200,255541206,4615,4615,4615,4615,0
20250401,164100,255541206,4615,4615,4615,4615,0
20250401,164000,255541206,4615,4615,4615,4615,0
20250401,163900,255541206,4615,4615,4615,4615,0
20250401,163800,255541206,4615,4615,4615,4615,0
20250401,163700,255541206,4615,4615,4615,4615,0
20250401,163600,255541206,4615,4615,4615,4615,0
20250401,163500,255541206,4615,4615,4615,4615,0
20250401,163400,255541206,4615,4615,4615,4615,0
20250401,163300,255541206,4615,4615,4615,4615,0
20250401,163200,255541206,4615,4615,4615,4615,0
20250401,163100,255541206,4615,4615,4615,4615,0
20250401,163000,255541206,4615,4615,4615,4615,0
20250401,162900,255541206,4615,4615,4615,4615,0
20250401,162800,255541206,4615,4615,4615,4615,0
20250401,162700,255541206,4615,4615,4615,4615,0
20250401,162600,255541206,4615,4615,4615,4615,131
20250401,162500,255541206,4615,4615,4615,4615,0
20250401,162400,255541206,4615,4615,4615,4615,0
20250401,162300,255541206,4615,4615,4615,4615,0
20250401,162200,255541206,4615,4615,4615,4615,0
20250401,162100,255541206,4615,4615,4615,4615,0
20250401,162000,255541206,4615,4615,4615,4615,0
20250401,161900,255541206,4615,4615,4615,4615,0
20250401,161800,255541206,4615,4615,4615,4615,0
20250401,161700,255541206,4615,4615,4615,4615,0
20250401,161600,255541206,4615,4615,4615,4615,0
20250401,161500,255541206,4615,4615,4615,4615,0
20250401,161400,255541206,4615,4615,4615,4615,0
20250401,161300,255541206,4615,4615,4615,4615,0
20250401,161200,255541206,4615,4615,4615,4615,0
20250401,161100,255541206,4615,4615,4615,4615,0
20250401,161000,255541206,4615,4615,4615,4615,0
20250401,160900,255541206,4615,4615,4615,4615,0
20250401,160800,255541206,4615,4615,4615,4615,0
20250401,160700,255541206,4615,4615,4615,4615,0
20250401,160600,255541206,4615,4615,4615,4615,0
20250401,160500,255541206,4615,4615,4615,4615,0
20250401,160400,255541206,4615,4615,4615,4615,0
20250401,160300,255541206,4615,4615,4615,4615,0
20250401,160200,255541206,4615,4615,4615,4615,0
20250401,160100,255541206,4615,4615,4615,4615,0
20250401,160000,255541206,4615,4615,4615,4615,0
20250401,155900,255541206,4615,4615,4615,4615,0
20250401,155800,255541206,4615,4615,4615,4615,0
20250401,155700,255541206,4615,4615,4615,4615,0
20250401,155600,255541206,4615,4615,4615,4615,131
20250401,155500,255541206,4615,4615,4615,4615,0
20250401,155400,255541206,4615,4615,4615,4615,0
20250401,155300,255541206,4615,4615,4615,4615,0
20250401,155200,255541206,4615,4615,4615,4615,0
20250401,155100,255541206,4615,4615,4615,4615,0
20250401,155000,255541206,4615,4615,4615,4615,0
20250401,154900,255541206,4615,4615,4615,4615,0
20250401,154800,255541206,4615,4615,4615,4615,0
20250401,154700,255541206,4615,4615,4615,4615,0
20250401,154600,255541206,4615,4615,4615,4615,0
20250401,154500,255541206,4615,4615,4615,4615,0
20250401,154400,255541206,4615,4615,4615,4615,0
20250401,154300,255541206,4615,4615,4615,4615,0
20250401,154200,255541206,4615,4615,4615,4615,0
20250401,154100,255541206,4615,4615,4615,4615,0
20250401,154000,255541206,4615,4615,4615,4615,0
20250401,153900,255541206,4615,4615,4615,4615,0
20250401,153800,255541206,4615,4615,4615,4615,0
20250401,153700,255541206,4615,4615,4615,4615,0
20250401,153600,255541206,4615,4615,4615,4615,0
20250401,153500,255541206,4615,4615,4615,4615,0
20250401,153400,255541206,4615,4615,4615,4615,0
20250401,153300,255541206,4615,4615,4615,4615,0
20250401,153200,255541206,4615,4615,4615,4615,0
20250401,153100,255541206,4615,4615,4615,4615,0
20250401,153000,255541206,4615,4615,4615,4615,131
20250401,152900,254936641,4595,4595,4595,4595,0
20250401,152800,254936641,4595,4595,4595,4595,0
20250401,152700,254936641,4595,4595,4595,4595,0
20250401,152600,254936641,4595,4595,4595,4595,0
20250401,152500,254936641,4595,4595,4595,4595,0
20250401,152400,254936641,4595,4595,4595,4595,0
20250401,152300,254936641,4595,4595,4595,4595,0
20250401,152200,254936641,4595,4595,4595,4595,0
20250401,152100,254936641,4595,4595,4595,4595,0
20250401,152000,254936641,4595,4595,4595,4595,0
20250401,151900,254936641,4595,4605,4605,4595,81
20250401,151800,254564336,4595,4595,4595,4595,695
20250401,151700,251370811,4605,4605,4605,4605,22
20250401,151600,251269501,4605,4605,4605,4605,0
20250401,151500,251269501,4605,4605,4605,4605,0
20250401,151400,251269501,4605,4605,4605,4605,27
20250401,151300,251145166,4605,4605,4605,4605,0
20250401,151200,251145166,4605,4605,4605,4605,6
20250401,151100,251117536,4605,4605,4605,4605,24
20250401,151000,251007016,4605,4605,4605,4605,0
20250401,150900,251007016,4605,4595,4605,4595,109
20250401,150800,250505916,4595,4595,4595,4595,0
20250401,150700,250505916,4595,4595,4595,4595,341
20250401,150600,248939021,4600,4600,4600,4600,0
20250401,150500,248939021,4600,4600,4600,4600,1
20250401,150400,248934421,4602,4602,4602,4602,0
20250401,150300,248934421,4602,4605,4605,4602,41
20250401,150200,248745736,4595,4595,4595,4595,0
20250401,150100,248745736,4595,4595,4595,4595,0
20250401,150000,248745736,4595,4595,4595,4595,0
20250401,145900,248745736,4595,4595,4595,4595,0
20250401,145800,248745736,4595,4595,4595,4595,0
20250401,145700,248745736,4595,4595,4595,4595,0
20250401,145600,248745736,4595,4595,4595,4595,0
20250401,145500,248745736,4595,4600,4600,4595,50
20250401,145400,248515981,4595,4595,4595,4595,456
20250401,145300,246420661,4595,4595,4595,4595,0
20250401,145200,246420661,4595,4595,4595,4595,0
20250401,145100,246420661,4595,4595,4595,4595,3000
20250401,145000,232635661,4600,4600,4600,4600,74
20250401,144900,232295261,4600,4600,4600,4600,0
20250401,144800,232295261,4600,4600,4600,4600,0
20250401,144700,232295261,4600,4600,4600,4600,0
20250401,144600,232295261,4600,4600,4600,4600,0
20250401,144500,232295261,4600,4600,4600,4600,0
20250401,144400,232295261,4600,4600,4600,4600,25
20250401,144300,232180261,4590,4590,4590,4590,13
20250401,144200,232120591,4590,4590,4590,4590,0
20250401,144100,232120591,4590,4590,4590,4590,0
20250401,144000,232120591,4590,4590,4590,4590,0
20250401,143900,232120591,4590,4590,4590,4590,74
20250401,143800,231780931,4595,4595,4595,4595,25
20250401,143700,231666056,4595,4590,4595,4590,17
20250401,143600,231588016,4595,4595,4595,4595,0
20250401,143500,231588016,4595,4595,4595,4595,0
20250401,143400,231588016,4595,4595,4595,4595,0
20250401,143300,231588016,4595,4595,4595,4595,1
20250401,143200,231583421,4585,4585,4590,4585,1503
20250401,143100,224687016,4590,4600,4600,4590,7491
20250401,143000,190272481,4605,4605,4605,4605,7
20250401,142900,190240246,4600,4600,4600,4600,15
20250401,142800,190171246,4610,4610,4610,4610,0
20250401,142700,190171246,4610,4610,4610,4610,0
20250401,142600,190171246,4610,4610,4610,4610,0
20250401,142500,190171246,4610,4610,4610,4610,0
20250401,142400,190171246,4610,4610,4610,4610,7
20250401,142300,190138976,4610,4610,4610,4610,27
20250401,142200,190014506,4600,4600,4600,4600,5
20250401,142100,189991506,4610,4610,4610,4610,0
20250401,142000,189991506,4610,4610,4610,4610,0
20250401,141900,189991506,4610,4610,4610,4610,0
20250401,141800,189991506,4610,4610,4610,4610,25
20250401,141700,189876256,4610,4610,4610,4610,28
20250401,141600,189747176,4610,4610,4610,4610,23
20250401,141500,189641146,4605,4605,4605,4605,0
20250401,141400,189641146,4605,4605,4605,4605,0
20250401,141300,189641146,4605,4605,4605,4605,0
20250401,141200,189641146,4605,4605,4605,4605,10
20250401,141100,189595096,4600,4600,4600,4600,0
20250401,141000,189595096,4600,4595,4600,4595,113
20250401,140900,189075396,4600,4600,4600,4600,0
20250401,140800,189075396,4600,4600,4600,4600,0
20250401,140700,189075396,4600,4600,4600,4600,0
20250401,140600,189075396,4600,4600,4600,4600,0
20250401,140500,189075396,4600,4600,4600,4600,0
20250401,140400,189075396,4600,4600,4600,4600,0
20250401,140300,189075396,4600,4600,4600,4600,0
20250401,140200,189075396,4600,4600,4600,4600,0
20250401,140100,189075396,4600,4600,4600,4600,1
20250401,140000,189070796,4595,4585,4595,4585,84
20250401,135900,188685221,4590,4590,4590,4590,17
20250401,135800,188607191,4590,4585,4590,4585,18
20250401,135700,188524616,4585,4585,4585,4585,100
20250401,135600,188066116,4585,4585,4590,4585,60
20250401,135500,187791011,4580,4575,4580,4575,27
20250401,135400,187667441,4575,4575,4575,4575,49
20250401,135300,187443266,4575,4580,4580,4575,22
20250401,135200,187342551,4575,4575,4575,4575,0
20250401,135100,187342551,4575,4575,4575,4575,9
20250401,135000,187301376,4580,4580,4580,4580,0
20250401,134900,187301376,4580,4580,4580,4580,0
20250401,134800,187301376,4580,4585,4585,4580,2545
20250401,134700,175645051,4585,4580,4585,4580,19
20250401,134600,175557986,4580,4580,4580,4580,0
20250401,134500,175557986,4580,4580,4580,4580,10
20250401,134400,175512186,4580,4580,4580,4580,9
20250401,134300,175470966,4580,4580,4580,4580,0
20250401,134200,175470966,4580,4585,4585,4580,61
20250401,134100,175191511,4580,4580,4580,4580,0
20250401,134000,175191511,4580,4580,4580,4580,14
20250401,133900,175127391,4580,4580,4580,4580,14
20250401,133800,175063271,4580,4580,4580,4580,47
20250401,133700,174848011,4580,4580,4580,4580,9
20250401,133600,174806791,4585,4595,4595,4585,1031
20250401,133500,170074616,4595,4595,4595,4595,0
20250401,133400,170074616,4595,4590,4595,4590,241
20250401,133300,168967281,4595,4595,4595,4595,48
20250401,133200,168746721,4595,4595,4595,4595,0
20250401,133100,168746721,4595,4595,4595,4595,23
20250401,133000,168641036,4605,4600,4605,4600,9
20250401,132900,168599621,4595,4595,4595,4595,18
20250401,132800,168516911,4600,4600,4600,4595,16
20250401,132700,168443376,4600,4600,4600,4600,25
20250401,132600,168328376,4600,4595,4600,4595,10
20250401,132500,168282421,4600,4600,4600,4595,19
20250401,132400,168195091,4600,4600,4600,4600,0
20250401,132300,168195091,4600,4595,4600,4595,116
20250401,132200,167661991,4600,4605,4610,4600,7
20250401,132100,167629776,4605,4600,4605,4600,10
20250401,132000,167583771,4595,4595,4595,4595,551
20250401,131900,165051926,4590,4590,4590,4590,59
20250401,131800,164781116,4595,4595,4595,4595,0
20250401,131700,164781116,4595,4590,4595,4590,21
20250401,131600,164684721,4595,4595,4595,4595,0
20250401,131500,164684721,4595,4590,4595,4590,11
20250401,131400,164634221,4590,4590,4590,4590,248
20250401,131300,163495901,4590,4590,4590,4590,0
20250401,131200,163495901,4590,4590,4590,4590,9
20250401,131100,163454591,4590,4590,4590,4590,12
20250401,131000,163399511,4590,4590,4595,4590,32
20250401,130900,163252586,4595,4595,4595,4595,28
20250401,130800,163123926,4590,4590,4595,4590,118
20250401,130700,162581991,4590,4590,4590,4590,9
20250401,130600,162540681,4590,4590,4590,4590,9
20250401,130500,162499371,4590,4590,4590,4590,22
20250401,130400,162398391,4590,4590,4590,4590,0
20250401,130300,162398391,4590,4590,4590,4590,9
20250401,130200,162357081,4595,4590,4595,4590,50
20250401,130100,162127571,4590,4590,4590,4590,9
20250401,130000,162086261,4595,4590,4595,4590,19
20250401,125900,161999006,4595,4590,4595,4590,10
20250401,125800,161953101,4590,4590,4590,4590,9
20250401,125700,161911791,4595,4590,4595,4590,16
20250401,125600,161838346,4590,4590,4595,4590,52
20250401,125500,161599611,4595,4600,4600,4595,508
20250401,125400,159265336,4595,4600,4600,4595,26
20250401,125300,159145841,4595,4595,4595,4595,0
20250401,125200,159145841,4595,4600,4600,4595,10
20250401,125100,159099886,4595,4595,4595,4595,56
20250401,125000,158842566,4600,4600,4600,4600,9
20250401,124900,158801166,4595,4595,4595,4595,1009
20250401,124800,154164811,4595,4595,4595,4595,11
20250401,124700,154114266,4595,4595,4595,4595,9
20250401,124600,154072911,4595,4595,4595,4595,0
20250401,124500,154072911,4595,4595,4600,4595,1061
20250401,124400,149197611,4595,4595,4595,4595,0
20250401,124300,149197611,4595,4595,4600,4595,21
20250401,124200,149101111,4595,4595,4595,4595,9
20250401,124100,149059756,4600,4600,4600,4600,0
20250401,124000,149059756,4600,4595,4600,4595,35
20250401,123900,148898881,4600,4600,4600,4600,0
20250401,123800,148898881,4600,4600,4600,4600,455
20250401,123700,146805881,4600,4595,4600,4595,1611
20250401,123600,139397471,4595,4610,4610,4595,6000
20250401,123500,111782041,4610,4615,4615,4610,34
20250401,123400,111625176,4610,4610,4610,4610,14
20250401,123300,111560636,4615,4615,4615,4615,9
20250401,123200,111519101,4615,4615,4615,4615,1
20250401,123100,111514486,4610,4620,4620,4610,46
20250401,123000,111302136,4620,4615,4620,4615,27
20250401,122900,111177486,4610,4610,4610,4610,9
20250401,122800,111135996,4615,4610,4615,4610,48
20250401,122700,110914666,4610,4610,4610,4610,0
20250401,122600,110914666,4610,4615,4615,4610,10
20250401,122500,110868561,4615,4615,4615,4615,29
20250401,122400,110734726,4610,4610,4610,4610,9
20250401,122300,110693236,4610,4612,4612,4610,16
20250401,122200,110619474,4610,4610,4610,4610,44
20250401,122100,110416634,4615,4615,4615,4615,1
20250401,122000,110412019,4615,4615,4620,4615,75
20250401,121900,110065619,4615,4615,4615,4615,0
20250401,121800,110065619,4615,4615,4615,4615,1
20250401,121700,110061004,4610,4610,4610,4610,23
20250401,121600,109954974,4610,4615,4615,4610,30
20250401,121500,109816669,4610,4610,4610,4610,17
20250401,121400,109738299,4610,4610,4610,4610,12
20250401,121300,109682979,4615,4610,4615,4610,10
20250401,121200,109636874,4610,4610,4610,4610,9
20250401,121100,109595384,4610,4610,4610,4610,17
20250401,121000,109517014,4610,4615,4620,4610,70
20250401,120900,109193994,4620,4620,4620,4620,28
20250401,120800,109064634,4610,4610,4610,4610,19
20250401,120700,108977044,4610,4605,4610,4605,559
20250401,120600,106400299,4600,4600,4605,4600,35
20250401,120500,106239294,4600,4600,4600,4600,38
20250401,120400,106064494,4605,4605,4605,4605,16
20250401,120300,105990814,4600,4600,4600,4600,9
20250401,120200,105949414,4595,4595,4595,4595,0
20250401,120100,105949414,4595,4615,4615,4580,5728
20250401,120000,79580159,4630,4615,4630,4615,36
20250401,115900,79413624,4610,4610,4610,4605,44
20250401,115800,79210829,4610,4610,4610,4610,0
20250401,115700,79210829,4610,4605,4610,4605,45
20250401,115600,79003514,4610,4610,4610,4610,0
20250401,115500,79003514,4610,4610,4610,4610,0
20250401,115400,79003514,4610,4610,4615,4610,36
20250401,115300,78837549,4610,4612,4612,4610,32
20250401,115200,78689987,4612,4612,4612,4612,9
20250401,115100,78648479,4615,4615,4615,4615,9
20250401,115000,78606944,4620,4615,4620,4615,37
20250401,114900,78436049,4610,4610,4610,4610,25
20250401,114800,78320799,4615,4610,4615,4610,28
20250401,114700,78191589,4610,4600,4610,4600,984
20250401,114600,73664954,4595,4595,4595,4595,11
20250401,114500,73614409,4595,4595,4595,4595,9
20250401,114400,73573054,4590,4600,4600,4590,215
20250401,114300,72585954,4595,4590,4595,4590,26
20250401,114200,72466599,4595,4595,4595,4590,37
20250401,114100,72296739,4590,4590,4590,4590,11
20250401,114000,72246249,4595,4595,4595,4595,129
20250401,113900,71653494,4590,4590,4590,4590,0
20250401,113800,71653494,4590,4590,4590,4590,9
20250401,113700,71612184,4595,4595,4595,4595,9
20250401,113600,71570829,4595,4595,4595,4595,35
20250401,113500,71410004,4595,4595,4595,4595,144
20250401,113400,70748324,4590,4590,4590,4590,22
20250401,113300,70647344,4590,4590,4590,4590,9
20250401,113200,70606034,4590,4590,4590,4590,15
20250401,113100,70537184,4590,4590,4590,4590,9
20250401,113000,70495874,4590,4595,4595,4590,66
20250401,112900,70192744,4590,4590,4590,4590,21
20250401,112800,70096354,4590,4590,4590,4590,0
20250401,112700,70096354,4590,4595,4595,4590,835
20250401,112600,66259574,4595,4595,4595,4595,25
20250401,112500,66144699,4600,4600,4600,4600,1
20250401,112400,66140099,4595,4595,4595,4595,42
20250401,112300,65947109,4595,4600,4600,4595,13
20250401,112200,65887362,4595,4595,4595,4595,9
20250401,112100,65846007,4595,4595,4595,4595,0
20250401,112000,65846007,4595,4600,4600,4595,97
20250401,111900,65400107,4595,4595,4595,4595,39
20250401,111800,65220902,4600,4600,4600,4600,2
20250401,111700,65211702,4600,4600,4600,4600,1009
20250401,111600,60570302,4595,4595,4595,4595,72
20250401,111500,60239462,4590,4590,4590,4590,16
20250401,111400,60166022,4585,4585,4585,4585,14
20250401,111300,60101832,4585,4590,4590,4585,42
20250401,111200,59909257,4585,4595,4595,4585,1006
20250401,111100,55296712,4600,4600,4600,4600,0
20250401,111000,55296712,4600,4590,4600,4590,42
20250401,110900,55103647,4590,4585,4590,4585,659
20250401,110800,52078907,4585,4585,4585,4585,42
20250401,110700,51886337,4585,4585,4585,4585,31
20250401,110600,51744202,4585,4590,4590,4585,209
20250401,110500,50785047,4585,4585,4585,4585,0
20250401,110400,50785047,4585,4585,4585,4585,9
20250401,110300,50743782,4590,4590,4590,4585,1045
20250401,110200,45947347,4590,4600,4600,4590,171
20250401,110100,45162127,4590,4590,4590,4590,0
20250401,110000,45162127,4590,4575,4590,4575,1201
20250401,105900,39651632,4570,4570,4570,4570,9
20250401,105800,39610502,4575,4575,4575,4575,10
20250401,105700,39564752,4570,4570,4570,4570,9
20250401,105600,39523622,4585,4590,4595,4585,1055
20250401,105500,34685227,4595,4590,4595,4590,25
20250401,105400,34570407,4605,4605,4605,4605,0
20250401,105300,34570407,4605,4605,4605,4605,0
20250401,105200,34570407,4605,4605,4605,4605,12
20250401,105100,34515147,4610,4610,4610,4610,1
20250401,105000,34510537,4605,4610,4620,4605,53
20250401,104900,34266062,4605,4605,4605,4605,100
20250401,104800,33805562,4600,4600,4600,4600,0
20250401,104700,33805562,4600,4580,4620,4580,285
20250401,104600,32495757,4580,4580,4580,4580,15
20250401,104500,32427057,4580,4580,4580,4580,9
20250401,104400,32385837,4585,4565,4585,4565,71
20250401,104300,32060887,4555,4555,4555,4550,46
20250401,104200,31851417,4550,4550,4550,4550,0
20250401,104100,31851417,4550,4550,4550,4550,9
20250401,104000,31810467,4550,4550,4555,4550,330
20250401,103900,30308782,4555,4555,4555,4555,1
20250401,103800,30304227,4555,4555,4555,4555,30
20250401,103700,30167577,4560,4560,4560,4560,0
20250401,103600,30167577,4560,4555,4560,4555,10
20250401,103500,30122022,4560,4560,4560,4560,2
20250401,103400,30112902,4560,4560,4560,4560,18
20250401,103300,30030822,4555,4555,4555,4555,29
20250401,103200,29898727,4565,4560,4565,4560,53
20250401,103100,29656832,4560,4550,4560,4550,67
20250401,103000,29351417,4550,4550,4550,4550,9
20250401,102900,29310467,4550,4550,4550,4550,24
20250401,102800,29201267,4555,4555,4555,4555,0
20250401,102700,29201267,4555,4560,4560,4555,40
20250401,102600,29019062,4555,4555,4555,4555,11
20250401,102500,28968957,4555,4555,4555,4555,9
20250401,102400,28927962,4560,4555,4560,4555,10
20250401,102300,28882407,4555,4557,4557,4555,15
20250401,102200,28814080,4555,4560,4560,4555,10
20250401,102100,28768525,4560,4555,4560,4555,64
20250401,102000,28476895,4555,4560,4560,4555,12
20250401,101900,28422230,4555,4555,4555,4555,0
20250401,101800,28422230,4555,4555,4555,4555,24
20250401,101700,28312910,4555,4555,4555,4555,18
20250401,101600,28230920,4560,4560,4560,4560,0
20250401,101500,28230920,4560,4560,4560,4555,21
20250401,101400,28135205,4560,4560,4560,4560,9
20250401,101300,28094165,4555,4560,4560,4555,26
20250401,101200,27975725,4560,4560,4560,4560,14
20250401,101100,27911885,4560,4565,4565,4560,73
20250401,101000,27578685,4570,4565,4570,4565,49
20250401,100900,27354995,4570,4570,4570,4570,0
20250401,100800,27354995,4570,4565,4570,4565,29
20250401,100700,27222510,4570,4570,4570,4570,1
20250401,100600,27217940,4575,4575,4575,4575,22
20250401,100500,27117290,4565,4565,4565,4565,0
20250401,100400,27117290,4565,4560,4565,4560,52
20250401,100300,26880075,4565,4565,4565,4565,1
20250401,100200,26875510,4560,4560,4560,4560,13
20250401,100100,26816230,4560,4560,4560,4560,25
20250401,100000,26702230,4565,4560,4565,4560,3
20250401,095900,26688545,4560,4560,4560,4560,9
20250401,095800,26647505,4560,4565,4565,4560,44
20250401,095700,26446850,4565,4565,4565,4565,1
20250401,095600,26442285,4570,4570,4570,4570,24
20250401,095500,26332605,4565,4565,4570,4565,26
20250401,095400,26213910,4565,4570,4570,4565,10
20250401,095300,26168255,4570,4565,4570,4565,33
20250401,095200,26017605,4565,4565,4565,4565,20
20250401,095100,25926305,4565,4565,4565,4565,0
20250401,095000,25926305,4565,4565,4565,4565,11
20250401,094900,25876090,4565,4565,4565,4565,12
20250401,094800,25821310,4565,4560,4565,4560,6
20250401,094700,25793940,4565,4560,4565,4560,51
20250401,094600,25561330,4560,4565,4565,4560,58
20250401,094500,25296730,4560,4560,4560,4560,9
20250401,094400,25255690,4565,4565,4565,4565,2
20250401,094300,25246560,4570,4570,4570,4570,93
20250401,094200,24821550,4570,4570,4570,4570,0
20250401,094100,24821550,4570,4580,4580,4570,45
20250401,094000,24615715,4580,4575,4580,4575,4
20250401,093900,24597410,4575,4580,4585,4575,38
20250401,093800,24423275,4575,4580,4580,4575,37
20250401,093700,24253885,4580,4580,4580,4580,0
20250401,093600,24253885,4580,4570,4580,4570,16
20250401,093500,24180755,4565,4565,4565,4565,42
20250401,093400,23989025,4560,4560,4560,4560,9
20250401,093300,23947985,4570,4555,4570,4555,1682
20250401,093200,16275495,4550,4555,4555,4550,26
20250401,093100,16157180,4555,4550,4555,4550,15
20250401,093000,16088900,4560,4560,4560,4560,122
20250401,092900,15532580,4565,4570,4570,4565,24
20250401,092800,15423015,4570,4570,4570,4570,0
20250401,092700,15423015,4570,4575,4575,4570,509
20250401,092600,13094375,4580,4580,4580,4580,78
20250401,092500,12737135,4580,4580,4580,4580,9
20250401,092400,12695915,4580,4590,4590,4580,37
20250401,092300,12526410,4595,4595,4595,4595,2
20250401,092200,12517220,4590,4615,4615,4590,1217
20250401,092100,6927350,4615,4610,4615,4610,43
20250401,092000,6729085,4615,4615,4615,4615,119
20250401,091900,6179900,4620,4620,4620,4620,1
20250401,091800,6175280,4615,4615,4615,4615,55
20250401,091700,5921455,4620,4615,4620,4615,6
20250401,091600,5893750,4615,4615,4615,4615,3
20250401,091500,5879905,4600,4600,4600,4600,0
20250401,091400,5879905,4600,4615,4615,4600,1000
20250401,091300,1279095,4620,4620,4620,4620,0
20250401,091200,1279095,4620,4620,4620,4620,0
20250401,091100,1279095,4620,4620,4620,4620,1
20250401,091000,1274475,4620,4605,4620,4605,8
20250401,090900,1237560,4580,4580,4580,4580,0
20250401,090800,1237560,4580,4580,4580,4580,0
20250401,090700,1237560,4580,4580,4580,4580,0
20250401,090600,1237560,4580,4580,4580,4580,0
20250401,090500,1237560,4580,4580,4580,4580,0
20250401,090400,1237560,4580,4580,4580,4580,0
20250401,090300,1237560,4580,4580,4580,4580,0
20250401,090200,1237560,4580,4595,4595,4580,223
20250401,090100,215785,4590,4590,4590,4590,0
20250401,090000,215785,4590,4595,4595,4590,47
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 255541206 4615 4615 4615 4615 131
3 20250401 185500 255541206 4615 4615 4615 4615 0
4 20250401 185400 255541206 4615 4615 4615 4615 0
5 20250401 185300 255541206 4615 4615 4615 4615 0
6 20250401 185200 255541206 4615 4615 4615 4615 0
7 20250401 185100 255541206 4615 4615 4615 4615 0
8 20250401 185000 255541206 4615 4615 4615 4615 0
9 20250401 184900 255541206 4615 4615 4615 4615 0
10 20250401 184800 255541206 4615 4615 4615 4615 0
11 20250401 184700 255541206 4615 4615 4615 4615 0
12 20250401 184600 255541206 4615 4615 4615 4615 0
13 20250401 184500 255541206 4615 4615 4615 4615 0
14 20250401 184400 255541206 4615 4615 4615 4615 0
15 20250401 184300 255541206 4615 4615 4615 4615 0
16 20250401 184200 255541206 4615 4615 4615 4615 0
17 20250401 184100 255541206 4615 4615 4615 4615 0
18 20250401 184000 255541206 4615 4615 4615 4615 0
19 20250401 183900 255541206 4615 4615 4615 4615 0
20 20250401 183800 255541206 4615 4615 4615 4615 0
21 20250401 183700 255541206 4615 4615 4615 4615 0
22 20250401 183600 255541206 4615 4615 4615 4615 0
23 20250401 183500 255541206 4615 4615 4615 4615 0
24 20250401 183400 255541206 4615 4615 4615 4615 0
25 20250401 183300 255541206 4615 4615 4615 4615 0
26 20250401 183200 255541206 4615 4615 4615 4615 0
27 20250401 183100 255541206 4615 4615 4615 4615 0
28 20250401 183000 255541206 4615 4615 4615 4615 0
29 20250401 182900 255541206 4615 4615 4615 4615 0
30 20250401 182800 255541206 4615 4615 4615 4615 0
31 20250401 182700 255541206 4615 4615 4615 4615 0
32 20250401 182600 255541206 4615 4615 4615 4615 131
33 20250401 182500 255541206 4615 4615 4615 4615 0
34 20250401 182400 255541206 4615 4615 4615 4615 0
35 20250401 182300 255541206 4615 4615 4615 4615 0
36 20250401 182200 255541206 4615 4615 4615 4615 0
37 20250401 182100 255541206 4615 4615 4615 4615 0
38 20250401 182000 255541206 4615 4615 4615 4615 0
39 20250401 181900 255541206 4615 4615 4615 4615 0
40 20250401 181800 255541206 4615 4615 4615 4615 0
41 20250401 181700 255541206 4615 4615 4615 4615 0
42 20250401 181600 255541206 4615 4615 4615 4615 0
43 20250401 181500 255541206 4615 4615 4615 4615 0
44 20250401 181400 255541206 4615 4615 4615 4615 0
45 20250401 181300 255541206 4615 4615 4615 4615 0
46 20250401 181200 255541206 4615 4615 4615 4615 0
47 20250401 181100 255541206 4615 4615 4615 4615 0
48 20250401 181000 255541206 4615 4615 4615 4615 0
49 20250401 180900 255541206 4615 4615 4615 4615 0
50 20250401 180800 255541206 4615 4615 4615 4615 0
51 20250401 180700 255541206 4615 4615 4615 4615 0
52 20250401 180600 255541206 4615 4615 4615 4615 0
53 20250401 180500 255541206 4615 4615 4615 4615 0
54 20250401 180400 255541206 4615 4615 4615 4615 0
55 20250401 180300 255541206 4615 4615 4615 4615 0
56 20250401 180200 255541206 4615 4615 4615 4615 0
57 20250401 180100 255541206 4615 4615 4615 4615 0
58 20250401 180000 255541206 4615 4615 4615 4615 0
59 20250401 175900 255541206 4615 4615 4615 4615 0
60 20250401 175800 255541206 4615 4615 4615 4615 0
61 20250401 175700 255541206 4615 4615 4615 4615 0
62 20250401 175600 255541206 4615 4615 4615 4615 131
63 20250401 175500 255541206 4615 4615 4615 4615 0
64 20250401 175400 255541206 4615 4615 4615 4615 0
65 20250401 175300 255541206 4615 4615 4615 4615 0
66 20250401 175200 255541206 4615 4615 4615 4615 0
67 20250401 175100 255541206 4615 4615 4615 4615 0
68 20250401 175000 255541206 4615 4615 4615 4615 0
69 20250401 174900 255541206 4615 4615 4615 4615 0
70 20250401 174800 255541206 4615 4615 4615 4615 0
71 20250401 174700 255541206 4615 4615 4615 4615 0
72 20250401 174600 255541206 4615 4615 4615 4615 0
73 20250401 174500 255541206 4615 4615 4615 4615 0
74 20250401 174400 255541206 4615 4615 4615 4615 0
75 20250401 174300 255541206 4615 4615 4615 4615 0
76 20250401 174200 255541206 4615 4615 4615 4615 0
77 20250401 174100 255541206 4615 4615 4615 4615 0
78 20250401 174000 255541206 4615 4615 4615 4615 0
79 20250401 173900 255541206 4615 4615 4615 4615 0
80 20250401 173800 255541206 4615 4615 4615 4615 0
81 20250401 173700 255541206 4615 4615 4615 4615 0
82 20250401 173600 255541206 4615 4615 4615 4615 0
83 20250401 173500 255541206 4615 4615 4615 4615 0
84 20250401 173400 255541206 4615 4615 4615 4615 0
85 20250401 173300 255541206 4615 4615 4615 4615 0
86 20250401 173200 255541206 4615 4615 4615 4615 0
87 20250401 173100 255541206 4615 4615 4615 4615 0
88 20250401 173000 255541206 4615 4615 4615 4615 0
89 20250401 172900 255541206 4615 4615 4615 4615 0
90 20250401 172800 255541206 4615 4615 4615 4615 0
91 20250401 172700 255541206 4615 4615 4615 4615 0
92 20250401 172600 255541206 4615 4615 4615 4615 131
93 20250401 172500 255541206 4615 4615 4615 4615 0
94 20250401 172400 255541206 4615 4615 4615 4615 0
95 20250401 172300 255541206 4615 4615 4615 4615 0
96 20250401 172200 255541206 4615 4615 4615 4615 0
97 20250401 172100 255541206 4615 4615 4615 4615 0
98 20250401 172000 255541206 4615 4615 4615 4615 0
99 20250401 171900 255541206 4615 4615 4615 4615 0
100 20250401 171800 255541206 4615 4615 4615 4615 0
101 20250401 171700 255541206 4615 4615 4615 4615 0
102 20250401 171600 255541206 4615 4615 4615 4615 0
103 20250401 171500 255541206 4615 4615 4615 4615 0
104 20250401 171400 255541206 4615 4615 4615 4615 0
105 20250401 171300 255541206 4615 4615 4615 4615 0
106 20250401 171200 255541206 4615 4615 4615 4615 0
107 20250401 171100 255541206 4615 4615 4615 4615 0
108 20250401 171000 255541206 4615 4615 4615 4615 0
109 20250401 170900 255541206 4615 4615 4615 4615 0
110 20250401 170800 255541206 4615 4615 4615 4615 0
111 20250401 170700 255541206 4615 4615 4615 4615 0
112 20250401 170600 255541206 4615 4615 4615 4615 0
113 20250401 170500 255541206 4615 4615 4615 4615 0
114 20250401 170400 255541206 4615 4615 4615 4615 0
115 20250401 170300 255541206 4615 4615 4615 4615 0
116 20250401 170200 255541206 4615 4615 4615 4615 0
117 20250401 170100 255541206 4615 4615 4615 4615 0
118 20250401 170000 255541206 4615 4615 4615 4615 0
119 20250401 165900 255541206 4615 4615 4615 4615 0
120 20250401 165800 255541206 4615 4615 4615 4615 0
121 20250401 165700 255541206 4615 4615 4615 4615 0
122 20250401 165600 255541206 4615 4615 4615 4615 131
123 20250401 165500 255541206 4615 4615 4615 4615 0
124 20250401 165400 255541206 4615 4615 4615 4615 0
125 20250401 165300 255541206 4615 4615 4615 4615 0
126 20250401 165200 255541206 4615 4615 4615 4615 0
127 20250401 165100 255541206 4615 4615 4615 4615 0
128 20250401 165000 255541206 4615 4615 4615 4615 0
129 20250401 164900 255541206 4615 4615 4615 4615 0
130 20250401 164800 255541206 4615 4615 4615 4615 0
131 20250401 164700 255541206 4615 4615 4615 4615 0
132 20250401 164600 255541206 4615 4615 4615 4615 0
133 20250401 164500 255541206 4615 4615 4615 4615 0
134 20250401 164400 255541206 4615 4615 4615 4615 0
135 20250401 164300 255541206 4615 4615 4615 4615 0
136 20250401 164200 255541206 4615 4615 4615 4615 0
137 20250401 164100 255541206 4615 4615 4615 4615 0
138 20250401 164000 255541206 4615 4615 4615 4615 0
139 20250401 163900 255541206 4615 4615 4615 4615 0
140 20250401 163800 255541206 4615 4615 4615 4615 0
141 20250401 163700 255541206 4615 4615 4615 4615 0
142 20250401 163600 255541206 4615 4615 4615 4615 0
143 20250401 163500 255541206 4615 4615 4615 4615 0
144 20250401 163400 255541206 4615 4615 4615 4615 0
145 20250401 163300 255541206 4615 4615 4615 4615 0
146 20250401 163200 255541206 4615 4615 4615 4615 0
147 20250401 163100 255541206 4615 4615 4615 4615 0
148 20250401 163000 255541206 4615 4615 4615 4615 0
149 20250401 162900 255541206 4615 4615 4615 4615 0
150 20250401 162800 255541206 4615 4615 4615 4615 0
151 20250401 162700 255541206 4615 4615 4615 4615 0
152 20250401 162600 255541206 4615 4615 4615 4615 131
153 20250401 162500 255541206 4615 4615 4615 4615 0
154 20250401 162400 255541206 4615 4615 4615 4615 0
155 20250401 162300 255541206 4615 4615 4615 4615 0
156 20250401 162200 255541206 4615 4615 4615 4615 0
157 20250401 162100 255541206 4615 4615 4615 4615 0
158 20250401 162000 255541206 4615 4615 4615 4615 0
159 20250401 161900 255541206 4615 4615 4615 4615 0
160 20250401 161800 255541206 4615 4615 4615 4615 0
161 20250401 161700 255541206 4615 4615 4615 4615 0
162 20250401 161600 255541206 4615 4615 4615 4615 0
163 20250401 161500 255541206 4615 4615 4615 4615 0
164 20250401 161400 255541206 4615 4615 4615 4615 0
165 20250401 161300 255541206 4615 4615 4615 4615 0
166 20250401 161200 255541206 4615 4615 4615 4615 0
167 20250401 161100 255541206 4615 4615 4615 4615 0
168 20250401 161000 255541206 4615 4615 4615 4615 0
169 20250401 160900 255541206 4615 4615 4615 4615 0
170 20250401 160800 255541206 4615 4615 4615 4615 0
171 20250401 160700 255541206 4615 4615 4615 4615 0
172 20250401 160600 255541206 4615 4615 4615 4615 0
173 20250401 160500 255541206 4615 4615 4615 4615 0
174 20250401 160400 255541206 4615 4615 4615 4615 0
175 20250401 160300 255541206 4615 4615 4615 4615 0
176 20250401 160200 255541206 4615 4615 4615 4615 0
177 20250401 160100 255541206 4615 4615 4615 4615 0
178 20250401 160000 255541206 4615 4615 4615 4615 0
179 20250401 155900 255541206 4615 4615 4615 4615 0
180 20250401 155800 255541206 4615 4615 4615 4615 0
181 20250401 155700 255541206 4615 4615 4615 4615 0
182 20250401 155600 255541206 4615 4615 4615 4615 131
183 20250401 155500 255541206 4615 4615 4615 4615 0
184 20250401 155400 255541206 4615 4615 4615 4615 0
185 20250401 155300 255541206 4615 4615 4615 4615 0
186 20250401 155200 255541206 4615 4615 4615 4615 0
187 20250401 155100 255541206 4615 4615 4615 4615 0
188 20250401 155000 255541206 4615 4615 4615 4615 0
189 20250401 154900 255541206 4615 4615 4615 4615 0
190 20250401 154800 255541206 4615 4615 4615 4615 0
191 20250401 154700 255541206 4615 4615 4615 4615 0
192 20250401 154600 255541206 4615 4615 4615 4615 0
193 20250401 154500 255541206 4615 4615 4615 4615 0
194 20250401 154400 255541206 4615 4615 4615 4615 0
195 20250401 154300 255541206 4615 4615 4615 4615 0
196 20250401 154200 255541206 4615 4615 4615 4615 0
197 20250401 154100 255541206 4615 4615 4615 4615 0
198 20250401 154000 255541206 4615 4615 4615 4615 0
199 20250401 153900 255541206 4615 4615 4615 4615 0
200 20250401 153800 255541206 4615 4615 4615 4615 0
201 20250401 153700 255541206 4615 4615 4615 4615 0
202 20250401 153600 255541206 4615 4615 4615 4615 0
203 20250401 153500 255541206 4615 4615 4615 4615 0
204 20250401 153400 255541206 4615 4615 4615 4615 0
205 20250401 153300 255541206 4615 4615 4615 4615 0
206 20250401 153200 255541206 4615 4615 4615 4615 0
207 20250401 153100 255541206 4615 4615 4615 4615 0
208 20250401 153000 255541206 4615 4615 4615 4615 131
209 20250401 152900 254936641 4595 4595 4595 4595 0
210 20250401 152800 254936641 4595 4595 4595 4595 0
211 20250401 152700 254936641 4595 4595 4595 4595 0
212 20250401 152600 254936641 4595 4595 4595 4595 0
213 20250401 152500 254936641 4595 4595 4595 4595 0
214 20250401 152400 254936641 4595 4595 4595 4595 0
215 20250401 152300 254936641 4595 4595 4595 4595 0
216 20250401 152200 254936641 4595 4595 4595 4595 0
217 20250401 152100 254936641 4595 4595 4595 4595 0
218 20250401 152000 254936641 4595 4595 4595 4595 0
219 20250401 151900 254936641 4595 4605 4605 4595 81
220 20250401 151800 254564336 4595 4595 4595 4595 695
221 20250401 151700 251370811 4605 4605 4605 4605 22
222 20250401 151600 251269501 4605 4605 4605 4605 0
223 20250401 151500 251269501 4605 4605 4605 4605 0
224 20250401 151400 251269501 4605 4605 4605 4605 27
225 20250401 151300 251145166 4605 4605 4605 4605 0
226 20250401 151200 251145166 4605 4605 4605 4605 6
227 20250401 151100 251117536 4605 4605 4605 4605 24
228 20250401 151000 251007016 4605 4605 4605 4605 0
229 20250401 150900 251007016 4605 4595 4605 4595 109
230 20250401 150800 250505916 4595 4595 4595 4595 0
231 20250401 150700 250505916 4595 4595 4595 4595 341
232 20250401 150600 248939021 4600 4600 4600 4600 0
233 20250401 150500 248939021 4600 4600 4600 4600 1
234 20250401 150400 248934421 4602 4602 4602 4602 0
235 20250401 150300 248934421 4602 4605 4605 4602 41
236 20250401 150200 248745736 4595 4595 4595 4595 0
237 20250401 150100 248745736 4595 4595 4595 4595 0
238 20250401 150000 248745736 4595 4595 4595 4595 0
239 20250401 145900 248745736 4595 4595 4595 4595 0
240 20250401 145800 248745736 4595 4595 4595 4595 0
241 20250401 145700 248745736 4595 4595 4595 4595 0
242 20250401 145600 248745736 4595 4595 4595 4595 0
243 20250401 145500 248745736 4595 4600 4600 4595 50
244 20250401 145400 248515981 4595 4595 4595 4595 456
245 20250401 145300 246420661 4595 4595 4595 4595 0
246 20250401 145200 246420661 4595 4595 4595 4595 0
247 20250401 145100 246420661 4595 4595 4595 4595 3000
248 20250401 145000 232635661 4600 4600 4600 4600 74
249 20250401 144900 232295261 4600 4600 4600 4600 0
250 20250401 144800 232295261 4600 4600 4600 4600 0
251 20250401 144700 232295261 4600 4600 4600 4600 0
252 20250401 144600 232295261 4600 4600 4600 4600 0
253 20250401 144500 232295261 4600 4600 4600 4600 0
254 20250401 144400 232295261 4600 4600 4600 4600 25
255 20250401 144300 232180261 4590 4590 4590 4590 13
256 20250401 144200 232120591 4590 4590 4590 4590 0
257 20250401 144100 232120591 4590 4590 4590 4590 0
258 20250401 144000 232120591 4590 4590 4590 4590 0
259 20250401 143900 232120591 4590 4590 4590 4590 74
260 20250401 143800 231780931 4595 4595 4595 4595 25
261 20250401 143700 231666056 4595 4590 4595 4590 17
262 20250401 143600 231588016 4595 4595 4595 4595 0
263 20250401 143500 231588016 4595 4595 4595 4595 0
264 20250401 143400 231588016 4595 4595 4595 4595 0
265 20250401 143300 231588016 4595 4595 4595 4595 1
266 20250401 143200 231583421 4585 4585 4590 4585 1503
267 20250401 143100 224687016 4590 4600 4600 4590 7491
268 20250401 143000 190272481 4605 4605 4605 4605 7
269 20250401 142900 190240246 4600 4600 4600 4600 15
270 20250401 142800 190171246 4610 4610 4610 4610 0
271 20250401 142700 190171246 4610 4610 4610 4610 0
272 20250401 142600 190171246 4610 4610 4610 4610 0
273 20250401 142500 190171246 4610 4610 4610 4610 0
274 20250401 142400 190171246 4610 4610 4610 4610 7
275 20250401 142300 190138976 4610 4610 4610 4610 27
276 20250401 142200 190014506 4600 4600 4600 4600 5
277 20250401 142100 189991506 4610 4610 4610 4610 0
278 20250401 142000 189991506 4610 4610 4610 4610 0
279 20250401 141900 189991506 4610 4610 4610 4610 0
280 20250401 141800 189991506 4610 4610 4610 4610 25
281 20250401 141700 189876256 4610 4610 4610 4610 28
282 20250401 141600 189747176 4610 4610 4610 4610 23
283 20250401 141500 189641146 4605 4605 4605 4605 0
284 20250401 141400 189641146 4605 4605 4605 4605 0
285 20250401 141300 189641146 4605 4605 4605 4605 0
286 20250401 141200 189641146 4605 4605 4605 4605 10
287 20250401 141100 189595096 4600 4600 4600 4600 0
288 20250401 141000 189595096 4600 4595 4600 4595 113
289 20250401 140900 189075396 4600 4600 4600 4600 0
290 20250401 140800 189075396 4600 4600 4600 4600 0
291 20250401 140700 189075396 4600 4600 4600 4600 0
292 20250401 140600 189075396 4600 4600 4600 4600 0
293 20250401 140500 189075396 4600 4600 4600 4600 0
294 20250401 140400 189075396 4600 4600 4600 4600 0
295 20250401 140300 189075396 4600 4600 4600 4600 0
296 20250401 140200 189075396 4600 4600 4600 4600 0
297 20250401 140100 189075396 4600 4600 4600 4600 1
298 20250401 140000 189070796 4595 4585 4595 4585 84
299 20250401 135900 188685221 4590 4590 4590 4590 17
300 20250401 135800 188607191 4590 4585 4590 4585 18
301 20250401 135700 188524616 4585 4585 4585 4585 100
302 20250401 135600 188066116 4585 4585 4590 4585 60
303 20250401 135500 187791011 4580 4575 4580 4575 27
304 20250401 135400 187667441 4575 4575 4575 4575 49
305 20250401 135300 187443266 4575 4580 4580 4575 22
306 20250401 135200 187342551 4575 4575 4575 4575 0
307 20250401 135100 187342551 4575 4575 4575 4575 9
308 20250401 135000 187301376 4580 4580 4580 4580 0
309 20250401 134900 187301376 4580 4580 4580 4580 0
310 20250401 134800 187301376 4580 4585 4585 4580 2545
311 20250401 134700 175645051 4585 4580 4585 4580 19
312 20250401 134600 175557986 4580 4580 4580 4580 0
313 20250401 134500 175557986 4580 4580 4580 4580 10
314 20250401 134400 175512186 4580 4580 4580 4580 9
315 20250401 134300 175470966 4580 4580 4580 4580 0
316 20250401 134200 175470966 4580 4585 4585 4580 61
317 20250401 134100 175191511 4580 4580 4580 4580 0
318 20250401 134000 175191511 4580 4580 4580 4580 14
319 20250401 133900 175127391 4580 4580 4580 4580 14
320 20250401 133800 175063271 4580 4580 4580 4580 47
321 20250401 133700 174848011 4580 4580 4580 4580 9
322 20250401 133600 174806791 4585 4595 4595 4585 1031
323 20250401 133500 170074616 4595 4595 4595 4595 0
324 20250401 133400 170074616 4595 4590 4595 4590 241
325 20250401 133300 168967281 4595 4595 4595 4595 48
326 20250401 133200 168746721 4595 4595 4595 4595 0
327 20250401 133100 168746721 4595 4595 4595 4595 23
328 20250401 133000 168641036 4605 4600 4605 4600 9
329 20250401 132900 168599621 4595 4595 4595 4595 18
330 20250401 132800 168516911 4600 4600 4600 4595 16
331 20250401 132700 168443376 4600 4600 4600 4600 25
332 20250401 132600 168328376 4600 4595 4600 4595 10
333 20250401 132500 168282421 4600 4600 4600 4595 19
334 20250401 132400 168195091 4600 4600 4600 4600 0
335 20250401 132300 168195091 4600 4595 4600 4595 116
336 20250401 132200 167661991 4600 4605 4610 4600 7
337 20250401 132100 167629776 4605 4600 4605 4600 10
338 20250401 132000 167583771 4595 4595 4595 4595 551
339 20250401 131900 165051926 4590 4590 4590 4590 59
340 20250401 131800 164781116 4595 4595 4595 4595 0
341 20250401 131700 164781116 4595 4590 4595 4590 21
342 20250401 131600 164684721 4595 4595 4595 4595 0
343 20250401 131500 164684721 4595 4590 4595 4590 11
344 20250401 131400 164634221 4590 4590 4590 4590 248
345 20250401 131300 163495901 4590 4590 4590 4590 0
346 20250401 131200 163495901 4590 4590 4590 4590 9
347 20250401 131100 163454591 4590 4590 4590 4590 12
348 20250401 131000 163399511 4590 4590 4595 4590 32
349 20250401 130900 163252586 4595 4595 4595 4595 28
350 20250401 130800 163123926 4590 4590 4595 4590 118
351 20250401 130700 162581991 4590 4590 4590 4590 9
352 20250401 130600 162540681 4590 4590 4590 4590 9
353 20250401 130500 162499371 4590 4590 4590 4590 22
354 20250401 130400 162398391 4590 4590 4590 4590 0
355 20250401 130300 162398391 4590 4590 4590 4590 9
356 20250401 130200 162357081 4595 4590 4595 4590 50
357 20250401 130100 162127571 4590 4590 4590 4590 9
358 20250401 130000 162086261 4595 4590 4595 4590 19
359 20250401 125900 161999006 4595 4590 4595 4590 10
360 20250401 125800 161953101 4590 4590 4590 4590 9
361 20250401 125700 161911791 4595 4590 4595 4590 16
362 20250401 125600 161838346 4590 4590 4595 4590 52
363 20250401 125500 161599611 4595 4600 4600 4595 508
364 20250401 125400 159265336 4595 4600 4600 4595 26
365 20250401 125300 159145841 4595 4595 4595 4595 0
366 20250401 125200 159145841 4595 4600 4600 4595 10
367 20250401 125100 159099886 4595 4595 4595 4595 56
368 20250401 125000 158842566 4600 4600 4600 4600 9
369 20250401 124900 158801166 4595 4595 4595 4595 1009
370 20250401 124800 154164811 4595 4595 4595 4595 11
371 20250401 124700 154114266 4595 4595 4595 4595 9
372 20250401 124600 154072911 4595 4595 4595 4595 0
373 20250401 124500 154072911 4595 4595 4600 4595 1061
374 20250401 124400 149197611 4595 4595 4595 4595 0
375 20250401 124300 149197611 4595 4595 4600 4595 21
376 20250401 124200 149101111 4595 4595 4595 4595 9
377 20250401 124100 149059756 4600 4600 4600 4600 0
378 20250401 124000 149059756 4600 4595 4600 4595 35
379 20250401 123900 148898881 4600 4600 4600 4600 0
380 20250401 123800 148898881 4600 4600 4600 4600 455
381 20250401 123700 146805881 4600 4595 4600 4595 1611
382 20250401 123600 139397471 4595 4610 4610 4595 6000
383 20250401 123500 111782041 4610 4615 4615 4610 34
384 20250401 123400 111625176 4610 4610 4610 4610 14
385 20250401 123300 111560636 4615 4615 4615 4615 9
386 20250401 123200 111519101 4615 4615 4615 4615 1
387 20250401 123100 111514486 4610 4620 4620 4610 46
388 20250401 123000 111302136 4620 4615 4620 4615 27
389 20250401 122900 111177486 4610 4610 4610 4610 9
390 20250401 122800 111135996 4615 4610 4615 4610 48
391 20250401 122700 110914666 4610 4610 4610 4610 0
392 20250401 122600 110914666 4610 4615 4615 4610 10
393 20250401 122500 110868561 4615 4615 4615 4615 29
394 20250401 122400 110734726 4610 4610 4610 4610 9
395 20250401 122300 110693236 4610 4612 4612 4610 16
396 20250401 122200 110619474 4610 4610 4610 4610 44
397 20250401 122100 110416634 4615 4615 4615 4615 1
398 20250401 122000 110412019 4615 4615 4620 4615 75
399 20250401 121900 110065619 4615 4615 4615 4615 0
400 20250401 121800 110065619 4615 4615 4615 4615 1
401 20250401 121700 110061004 4610 4610 4610 4610 23
402 20250401 121600 109954974 4610 4615 4615 4610 30
403 20250401 121500 109816669 4610 4610 4610 4610 17
404 20250401 121400 109738299 4610 4610 4610 4610 12
405 20250401 121300 109682979 4615 4610 4615 4610 10
406 20250401 121200 109636874 4610 4610 4610 4610 9
407 20250401 121100 109595384 4610 4610 4610 4610 17
408 20250401 121000 109517014 4610 4615 4620 4610 70
409 20250401 120900 109193994 4620 4620 4620 4620 28
410 20250401 120800 109064634 4610 4610 4610 4610 19
411 20250401 120700 108977044 4610 4605 4610 4605 559
412 20250401 120600 106400299 4600 4600 4605 4600 35
413 20250401 120500 106239294 4600 4600 4600 4600 38
414 20250401 120400 106064494 4605 4605 4605 4605 16
415 20250401 120300 105990814 4600 4600 4600 4600 9
416 20250401 120200 105949414 4595 4595 4595 4595 0
417 20250401 120100 105949414 4595 4615 4615 4580 5728
418 20250401 120000 79580159 4630 4615 4630 4615 36
419 20250401 115900 79413624 4610 4610 4610 4605 44
420 20250401 115800 79210829 4610 4610 4610 4610 0
421 20250401 115700 79210829 4610 4605 4610 4605 45
422 20250401 115600 79003514 4610 4610 4610 4610 0
423 20250401 115500 79003514 4610 4610 4610 4610 0
424 20250401 115400 79003514 4610 4610 4615 4610 36
425 20250401 115300 78837549 4610 4612 4612 4610 32
426 20250401 115200 78689987 4612 4612 4612 4612 9
427 20250401 115100 78648479 4615 4615 4615 4615 9
428 20250401 115000 78606944 4620 4615 4620 4615 37
429 20250401 114900 78436049 4610 4610 4610 4610 25
430 20250401 114800 78320799 4615 4610 4615 4610 28
431 20250401 114700 78191589 4610 4600 4610 4600 984
432 20250401 114600 73664954 4595 4595 4595 4595 11
433 20250401 114500 73614409 4595 4595 4595 4595 9
434 20250401 114400 73573054 4590 4600 4600 4590 215
435 20250401 114300 72585954 4595 4590 4595 4590 26
436 20250401 114200 72466599 4595 4595 4595 4590 37
437 20250401 114100 72296739 4590 4590 4590 4590 11
438 20250401 114000 72246249 4595 4595 4595 4595 129
439 20250401 113900 71653494 4590 4590 4590 4590 0
440 20250401 113800 71653494 4590 4590 4590 4590 9
441 20250401 113700 71612184 4595 4595 4595 4595 9
442 20250401 113600 71570829 4595 4595 4595 4595 35
443 20250401 113500 71410004 4595 4595 4595 4595 144
444 20250401 113400 70748324 4590 4590 4590 4590 22
445 20250401 113300 70647344 4590 4590 4590 4590 9
446 20250401 113200 70606034 4590 4590 4590 4590 15
447 20250401 113100 70537184 4590 4590 4590 4590 9
448 20250401 113000 70495874 4590 4595 4595 4590 66
449 20250401 112900 70192744 4590 4590 4590 4590 21
450 20250401 112800 70096354 4590 4590 4590 4590 0
451 20250401 112700 70096354 4590 4595 4595 4590 835
452 20250401 112600 66259574 4595 4595 4595 4595 25
453 20250401 112500 66144699 4600 4600 4600 4600 1
454 20250401 112400 66140099 4595 4595 4595 4595 42
455 20250401 112300 65947109 4595 4600 4600 4595 13
456 20250401 112200 65887362 4595 4595 4595 4595 9
457 20250401 112100 65846007 4595 4595 4595 4595 0
458 20250401 112000 65846007 4595 4600 4600 4595 97
459 20250401 111900 65400107 4595 4595 4595 4595 39
460 20250401 111800 65220902 4600 4600 4600 4600 2
461 20250401 111700 65211702 4600 4600 4600 4600 1009
462 20250401 111600 60570302 4595 4595 4595 4595 72
463 20250401 111500 60239462 4590 4590 4590 4590 16
464 20250401 111400 60166022 4585 4585 4585 4585 14
465 20250401 111300 60101832 4585 4590 4590 4585 42
466 20250401 111200 59909257 4585 4595 4595 4585 1006
467 20250401 111100 55296712 4600 4600 4600 4600 0
468 20250401 111000 55296712 4600 4590 4600 4590 42
469 20250401 110900 55103647 4590 4585 4590 4585 659
470 20250401 110800 52078907 4585 4585 4585 4585 42
471 20250401 110700 51886337 4585 4585 4585 4585 31
472 20250401 110600 51744202 4585 4590 4590 4585 209
473 20250401 110500 50785047 4585 4585 4585 4585 0
474 20250401 110400 50785047 4585 4585 4585 4585 9
475 20250401 110300 50743782 4590 4590 4590 4585 1045
476 20250401 110200 45947347 4590 4600 4600 4590 171
477 20250401 110100 45162127 4590 4590 4590 4590 0
478 20250401 110000 45162127 4590 4575 4590 4575 1201
479 20250401 105900 39651632 4570 4570 4570 4570 9
480 20250401 105800 39610502 4575 4575 4575 4575 10
481 20250401 105700 39564752 4570 4570 4570 4570 9
482 20250401 105600 39523622 4585 4590 4595 4585 1055
483 20250401 105500 34685227 4595 4590 4595 4590 25
484 20250401 105400 34570407 4605 4605 4605 4605 0
485 20250401 105300 34570407 4605 4605 4605 4605 0
486 20250401 105200 34570407 4605 4605 4605 4605 12
487 20250401 105100 34515147 4610 4610 4610 4610 1
488 20250401 105000 34510537 4605 4610 4620 4605 53
489 20250401 104900 34266062 4605 4605 4605 4605 100
490 20250401 104800 33805562 4600 4600 4600 4600 0
491 20250401 104700 33805562 4600 4580 4620 4580 285
492 20250401 104600 32495757 4580 4580 4580 4580 15
493 20250401 104500 32427057 4580 4580 4580 4580 9
494 20250401 104400 32385837 4585 4565 4585 4565 71
495 20250401 104300 32060887 4555 4555 4555 4550 46
496 20250401 104200 31851417 4550 4550 4550 4550 0
497 20250401 104100 31851417 4550 4550 4550 4550 9
498 20250401 104000 31810467 4550 4550 4555 4550 330
499 20250401 103900 30308782 4555 4555 4555 4555 1
500 20250401 103800 30304227 4555 4555 4555 4555 30
501 20250401 103700 30167577 4560 4560 4560 4560 0
502 20250401 103600 30167577 4560 4555 4560 4555 10
503 20250401 103500 30122022 4560 4560 4560 4560 2
504 20250401 103400 30112902 4560 4560 4560 4560 18
505 20250401 103300 30030822 4555 4555 4555 4555 29
506 20250401 103200 29898727 4565 4560 4565 4560 53
507 20250401 103100 29656832 4560 4550 4560 4550 67
508 20250401 103000 29351417 4550 4550 4550 4550 9
509 20250401 102900 29310467 4550 4550 4550 4550 24
510 20250401 102800 29201267 4555 4555 4555 4555 0
511 20250401 102700 29201267 4555 4560 4560 4555 40
512 20250401 102600 29019062 4555 4555 4555 4555 11
513 20250401 102500 28968957 4555 4555 4555 4555 9
514 20250401 102400 28927962 4560 4555 4560 4555 10
515 20250401 102300 28882407 4555 4557 4557 4555 15
516 20250401 102200 28814080 4555 4560 4560 4555 10
517 20250401 102100 28768525 4560 4555 4560 4555 64
518 20250401 102000 28476895 4555 4560 4560 4555 12
519 20250401 101900 28422230 4555 4555 4555 4555 0
520 20250401 101800 28422230 4555 4555 4555 4555 24
521 20250401 101700 28312910 4555 4555 4555 4555 18
522 20250401 101600 28230920 4560 4560 4560 4560 0
523 20250401 101500 28230920 4560 4560 4560 4555 21
524 20250401 101400 28135205 4560 4560 4560 4560 9
525 20250401 101300 28094165 4555 4560 4560 4555 26
526 20250401 101200 27975725 4560 4560 4560 4560 14
527 20250401 101100 27911885 4560 4565 4565 4560 73
528 20250401 101000 27578685 4570 4565 4570 4565 49
529 20250401 100900 27354995 4570 4570 4570 4570 0
530 20250401 100800 27354995 4570 4565 4570 4565 29
531 20250401 100700 27222510 4570 4570 4570 4570 1
532 20250401 100600 27217940 4575 4575 4575 4575 22
533 20250401 100500 27117290 4565 4565 4565 4565 0
534 20250401 100400 27117290 4565 4560 4565 4560 52
535 20250401 100300 26880075 4565 4565 4565 4565 1
536 20250401 100200 26875510 4560 4560 4560 4560 13
537 20250401 100100 26816230 4560 4560 4560 4560 25
538 20250401 100000 26702230 4565 4560 4565 4560 3
539 20250401 095900 26688545 4560 4560 4560 4560 9
540 20250401 095800 26647505 4560 4565 4565 4560 44
541 20250401 095700 26446850 4565 4565 4565 4565 1
542 20250401 095600 26442285 4570 4570 4570 4570 24
543 20250401 095500 26332605 4565 4565 4570 4565 26
544 20250401 095400 26213910 4565 4570 4570 4565 10
545 20250401 095300 26168255 4570 4565 4570 4565 33
546 20250401 095200 26017605 4565 4565 4565 4565 20
547 20250401 095100 25926305 4565 4565 4565 4565 0
548 20250401 095000 25926305 4565 4565 4565 4565 11
549 20250401 094900 25876090 4565 4565 4565 4565 12
550 20250401 094800 25821310 4565 4560 4565 4560 6
551 20250401 094700 25793940 4565 4560 4565 4560 51
552 20250401 094600 25561330 4560 4565 4565 4560 58
553 20250401 094500 25296730 4560 4560 4560 4560 9
554 20250401 094400 25255690 4565 4565 4565 4565 2
555 20250401 094300 25246560 4570 4570 4570 4570 93
556 20250401 094200 24821550 4570 4570 4570 4570 0
557 20250401 094100 24821550 4570 4580 4580 4570 45
558 20250401 094000 24615715 4580 4575 4580 4575 4
559 20250401 093900 24597410 4575 4580 4585 4575 38
560 20250401 093800 24423275 4575 4580 4580 4575 37
561 20250401 093700 24253885 4580 4580 4580 4580 0
562 20250401 093600 24253885 4580 4570 4580 4570 16
563 20250401 093500 24180755 4565 4565 4565 4565 42
564 20250401 093400 23989025 4560 4560 4560 4560 9
565 20250401 093300 23947985 4570 4555 4570 4555 1682
566 20250401 093200 16275495 4550 4555 4555 4550 26
567 20250401 093100 16157180 4555 4550 4555 4550 15
568 20250401 093000 16088900 4560 4560 4560 4560 122
569 20250401 092900 15532580 4565 4570 4570 4565 24
570 20250401 092800 15423015 4570 4570 4570 4570 0
571 20250401 092700 15423015 4570 4575 4575 4570 509
572 20250401 092600 13094375 4580 4580 4580 4580 78
573 20250401 092500 12737135 4580 4580 4580 4580 9
574 20250401 092400 12695915 4580 4590 4590 4580 37
575 20250401 092300 12526410 4595 4595 4595 4595 2
576 20250401 092200 12517220 4590 4615 4615 4590 1217
577 20250401 092100 6927350 4615 4610 4615 4610 43
578 20250401 092000 6729085 4615 4615 4615 4615 119
579 20250401 091900 6179900 4620 4620 4620 4620 1
580 20250401 091800 6175280 4615 4615 4615 4615 55
581 20250401 091700 5921455 4620 4615 4620 4615 6
582 20250401 091600 5893750 4615 4615 4615 4615 3
583 20250401 091500 5879905 4600 4600 4600 4600 0
584 20250401 091400 5879905 4600 4615 4615 4600 1000
585 20250401 091300 1279095 4620 4620 4620 4620 0
586 20250401 091200 1279095 4620 4620 4620 4620 0
587 20250401 091100 1279095 4620 4620 4620 4620 1
588 20250401 091000 1274475 4620 4605 4620 4605 8
589 20250401 090900 1237560 4580 4580 4580 4580 0
590 20250401 090800 1237560 4580 4580 4580 4580 0
591 20250401 090700 1237560 4580 4580 4580 4580 0
592 20250401 090600 1237560 4580 4580 4580 4580 0
593 20250401 090500 1237560 4580 4580 4580 4580 0
594 20250401 090400 1237560 4580 4580 4580 4580 0
595 20250401 090300 1237560 4580 4580 4580 4580 0
596 20250401 090200 1237560 4580 4595 4595 4580 223
597 20250401 090100 215785 4590 4590 4590 4590 0
598 20250401 090000 215785 4590 4595 4595 4590 47

1
005720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,53543977,0,247640893625,0.00
20250327,0,53543977,0,250585812360,0.00
20250326,0,53543977,0,255404770290,0.00
20250325,0,53543977,0,250318092475,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 53543977 0 247640893625 0.00
3 20250327 0 53543977 0 250585812360 0.00
4 20250326 0 53543977 0 255404770290 0.00
5 20250325 0 53543977 0 250318092475 0.00