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

599
006060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,247051242,4805,4805,4805,4805,1899
20250401,185600,247051242,4805,4805,4805,4805,0
20250401,185500,247051242,4805,4805,4805,4805,0
20250401,185400,247051242,4805,4805,4805,4805,0
20250401,185300,247051242,4805,4805,4805,4805,0
20250401,185200,247051242,4805,4805,4805,4805,0
20250401,185100,247051242,4805,4805,4805,4805,0
20250401,185000,247051242,4805,4805,4805,4805,0
20250401,184900,247051242,4805,4805,4805,4805,0
20250401,184800,247051242,4805,4805,4805,4805,0
20250401,184700,247051242,4805,4805,4805,4805,0
20250401,184600,247051242,4805,4805,4805,4805,0
20250401,184500,247051242,4805,4805,4805,4805,0
20250401,184400,247051242,4805,4805,4805,4805,0
20250401,184300,247051242,4805,4805,4805,4805,0
20250401,184200,247051242,4805,4805,4805,4805,0
20250401,184100,247051242,4805,4805,4805,4805,0
20250401,184000,247051242,4805,4805,4805,4805,0
20250401,183900,247051242,4805,4805,4805,4805,0
20250401,183800,247051242,4805,4805,4805,4805,0
20250401,183700,247051242,4805,4805,4805,4805,0
20250401,183600,247051242,4805,4805,4805,4805,0
20250401,183500,247051242,4805,4805,4805,4805,0
20250401,183400,247051242,4805,4805,4805,4805,0
20250401,183300,247051242,4805,4805,4805,4805,0
20250401,183200,247051242,4805,4805,4805,4805,0
20250401,183100,247051242,4805,4805,4805,4805,0
20250401,183000,247051242,4805,4805,4805,4805,0
20250401,182900,247051242,4805,4805,4805,4805,0
20250401,182800,247051242,4805,4805,4805,4805,0
20250401,182700,247051242,4805,4805,4805,4805,1899
20250401,182600,247051242,4805,4805,4805,4805,0
20250401,182500,247051242,4805,4805,4805,4805,0
20250401,182400,247051242,4805,4805,4805,4805,0
20250401,182300,247051242,4805,4805,4805,4805,0
20250401,182200,247051242,4805,4805,4805,4805,0
20250401,182100,247051242,4805,4805,4805,4805,0
20250401,182000,247051242,4805,4805,4805,4805,0
20250401,181900,247051242,4805,4805,4805,4805,0
20250401,181800,247051242,4805,4805,4805,4805,0
20250401,181700,247051242,4805,4805,4805,4805,0
20250401,181600,247051242,4805,4805,4805,4805,0
20250401,181500,247051242,4805,4805,4805,4805,0
20250401,181400,247051242,4805,4805,4805,4805,0
20250401,181300,247051242,4805,4805,4805,4805,0
20250401,181200,247051242,4805,4805,4805,4805,0
20250401,181100,247051242,4805,4805,4805,4805,0
20250401,181000,247051242,4805,4805,4805,4805,0
20250401,180900,247051242,4805,4805,4805,4805,0
20250401,180800,247051242,4805,4805,4805,4805,0
20250401,180700,247051242,4805,4805,4805,4805,0
20250401,180600,247051242,4805,4805,4805,4805,0
20250401,180500,247051242,4805,4805,4805,4805,0
20250401,180400,247051242,4805,4805,4805,4805,0
20250401,180300,247051242,4805,4805,4805,4805,0
20250401,180200,247051242,4805,4805,4805,4805,0
20250401,180100,247051242,4805,4805,4805,4805,0
20250401,180000,247051242,4805,4805,4805,4805,0
20250401,175900,247051242,4805,4805,4805,4805,0
20250401,175800,247051242,4805,4805,4805,4805,0
20250401,175700,247051242,4805,4805,4805,4805,1899
20250401,175600,247051242,4805,4805,4805,4805,0
20250401,175500,247051242,4805,4805,4805,4805,0
20250401,175400,247051242,4805,4805,4805,4805,0
20250401,175300,247051242,4805,4805,4805,4805,0
20250401,175200,247051242,4805,4805,4805,4805,0
20250401,175100,247051242,4805,4805,4805,4805,0
20250401,175000,247051242,4805,4805,4805,4805,0
20250401,174900,247051242,4805,4805,4805,4805,0
20250401,174800,247051242,4805,4805,4805,4805,0
20250401,174700,247051242,4805,4805,4805,4805,0
20250401,174600,247051242,4805,4805,4805,4805,0
20250401,174500,247051242,4805,4805,4805,4805,0
20250401,174400,247051242,4805,4805,4805,4805,0
20250401,174300,247051242,4805,4805,4805,4805,0
20250401,174200,247051242,4805,4805,4805,4805,0
20250401,174100,247051242,4805,4805,4805,4805,0
20250401,174000,247051242,4805,4805,4805,4805,0
20250401,173900,247051242,4805,4805,4805,4805,0
20250401,173800,247051242,4805,4805,4805,4805,0
20250401,173700,247051242,4805,4805,4805,4805,0
20250401,173600,247051242,4805,4805,4805,4805,0
20250401,173500,247051242,4805,4805,4805,4805,0
20250401,173400,247051242,4805,4805,4805,4805,0
20250401,173300,247051242,4805,4805,4805,4805,0
20250401,173200,247051242,4805,4805,4805,4805,0
20250401,173100,247051242,4805,4805,4805,4805,0
20250401,173000,247051242,4805,4805,4805,4805,0
20250401,172900,247051242,4805,4805,4805,4805,0
20250401,172800,247051242,4805,4805,4805,4805,0
20250401,172700,247051242,4805,4805,4805,4805,1899
20250401,172600,247051242,4805,4805,4805,4805,0
20250401,172500,247051242,4805,4805,4805,4805,0
20250401,172400,247051242,4805,4805,4805,4805,0
20250401,172300,247051242,4805,4805,4805,4805,0
20250401,172200,247051242,4805,4805,4805,4805,0
20250401,172100,247051242,4805,4805,4805,4805,0
20250401,172000,247051242,4805,4805,4805,4805,0
20250401,171900,247051242,4805,4805,4805,4805,0
20250401,171800,247051242,4805,4805,4805,4805,0
20250401,171700,247051242,4805,4805,4805,4805,0
20250401,171600,247051242,4805,4805,4805,4805,0
20250401,171500,247051242,4805,4805,4805,4805,0
20250401,171400,247051242,4805,4805,4805,4805,0
20250401,171300,247051242,4805,4805,4805,4805,0
20250401,171200,247051242,4805,4805,4805,4805,0
20250401,171100,247051242,4805,4805,4805,4805,0
20250401,171000,247051242,4805,4805,4805,4805,0
20250401,170900,247051242,4805,4805,4805,4805,0
20250401,170800,247051242,4805,4805,4805,4805,0
20250401,170700,247051242,4805,4805,4805,4805,0
20250401,170600,247051242,4805,4805,4805,4805,0
20250401,170500,247051242,4805,4805,4805,4805,0
20250401,170400,247051242,4805,4805,4805,4805,0
20250401,170300,247051242,4805,4805,4805,4805,0
20250401,170200,247051242,4805,4805,4805,4805,0
20250401,170100,247051242,4805,4805,4805,4805,0
20250401,170000,247051242,4805,4805,4805,4805,0
20250401,165900,247051242,4805,4805,4805,4805,0
20250401,165800,247051242,4805,4805,4805,4805,0
20250401,165700,247051242,4805,4805,4805,4805,1899
20250401,165600,247051242,4805,4805,4805,4805,0
20250401,165500,247051242,4805,4805,4805,4805,0
20250401,165400,247051242,4805,4805,4805,4805,0
20250401,165300,247051242,4805,4805,4805,4805,0
20250401,165200,247051242,4805,4805,4805,4805,0
20250401,165100,247051242,4805,4805,4805,4805,0
20250401,165000,247051242,4805,4805,4805,4805,0
20250401,164900,247051242,4805,4805,4805,4805,0
20250401,164800,247051242,4805,4805,4805,4805,0
20250401,164700,247051242,4805,4805,4805,4805,0
20250401,164600,247051242,4805,4805,4805,4805,0
20250401,164500,247051242,4805,4805,4805,4805,0
20250401,164400,247051242,4805,4805,4805,4805,0
20250401,164300,247051242,4805,4805,4805,4805,0
20250401,164200,247051242,4805,4805,4805,4805,0
20250401,164100,247051242,4805,4805,4805,4805,0
20250401,164000,247051242,4805,4805,4805,4805,0
20250401,163900,247051242,4805,4805,4805,4805,0
20250401,163800,247051242,4805,4805,4805,4805,0
20250401,163700,247051242,4805,4805,4805,4805,0
20250401,163600,247051242,4805,4805,4805,4805,0
20250401,163500,247051242,4805,4805,4805,4805,0
20250401,163400,247051242,4805,4805,4805,4805,0
20250401,163300,247051242,4805,4805,4805,4805,0
20250401,163200,247051242,4805,4805,4805,4805,0
20250401,163100,247051242,4805,4805,4805,4805,0
20250401,163000,247051242,4805,4805,4805,4805,0
20250401,162900,247051242,4805,4805,4805,4805,0
20250401,162800,247051242,4805,4805,4805,4805,0
20250401,162700,247051242,4805,4805,4805,4805,1899
20250401,162600,247051242,4805,4805,4805,4805,0
20250401,162500,247051242,4805,4805,4805,4805,0
20250401,162400,247051242,4805,4805,4805,4805,0
20250401,162300,247051242,4805,4805,4805,4805,0
20250401,162200,247051242,4805,4805,4805,4805,0
20250401,162100,247051242,4805,4805,4805,4805,0
20250401,162000,247051242,4805,4805,4805,4805,0
20250401,161900,247051242,4805,4805,4805,4805,0
20250401,161800,247051242,4805,4805,4805,4805,0
20250401,161700,247051242,4805,4805,4805,4805,0
20250401,161600,247051242,4805,4805,4805,4805,0
20250401,161500,247051242,4805,4805,4805,4805,0
20250401,161400,247051242,4805,4805,4805,4805,0
20250401,161300,247051242,4805,4805,4805,4805,0
20250401,161200,247051242,4805,4805,4805,4805,0
20250401,161100,247051242,4805,4805,4805,4805,0
20250401,161000,247051242,4805,4805,4805,4805,0
20250401,160900,247051242,4805,4805,4805,4805,0
20250401,160800,247051242,4805,4805,4805,4805,0
20250401,160700,247051242,4805,4805,4805,4805,0
20250401,160600,247051242,4805,4805,4805,4805,0
20250401,160500,247051242,4805,4805,4805,4805,0
20250401,160400,247051242,4805,4805,4805,4805,0
20250401,160300,247051242,4805,4805,4805,4805,0
20250401,160200,247051242,4805,4805,4805,4805,0
20250401,160100,247051242,4805,4805,4805,4805,0
20250401,160000,247051242,4805,4805,4805,4805,0
20250401,155900,247051242,4805,4805,4805,4805,0
20250401,155800,247051242,4805,4805,4805,4805,0
20250401,155700,247051242,4805,4805,4805,4805,1899
20250401,155600,247051242,4805,4805,4805,4805,0
20250401,155500,247051242,4805,4805,4805,4805,0
20250401,155400,247051242,4805,4805,4805,4805,0
20250401,155300,247051242,4805,4805,4805,4805,0
20250401,155200,247051242,4805,4805,4805,4805,0
20250401,155100,247051242,4805,4805,4805,4805,0
20250401,155000,247051242,4805,4805,4805,4805,0
20250401,154900,247051242,4805,4805,4805,4805,0
20250401,154800,247051242,4805,4805,4805,4805,0
20250401,154700,247051242,4805,4805,4805,4805,0
20250401,154600,247051242,4805,4805,4805,4805,0
20250401,154500,247051242,4805,4805,4805,4805,0
20250401,154400,247051242,4805,4805,4805,4805,0
20250401,154300,247051242,4805,4805,4805,4805,0
20250401,154200,247051242,4805,4805,4805,4805,0
20250401,154100,247051242,4805,4805,4805,4805,0
20250401,154000,247051242,4805,4805,4805,4805,0
20250401,153900,247051242,4805,4805,4805,4805,0
20250401,153800,247051242,4805,4805,4805,4805,0
20250401,153700,247051242,4805,4805,4805,4805,0
20250401,153600,247051242,4805,4805,4805,4805,0
20250401,153500,247051242,4805,4805,4805,4805,0
20250401,153400,247051242,4805,4805,4805,4805,0
20250401,153300,247051242,4805,4805,4805,4805,0
20250401,153200,247051242,4805,4805,4805,4805,0
20250401,153100,247051242,4805,4805,4805,4805,0
20250401,153000,247051242,4805,4805,4805,4805,1899
20250401,152900,237926547,4780,4780,4780,4780,0
20250401,152800,237926547,4780,4780,4780,4780,0
20250401,152700,237926547,4780,4780,4780,4780,0
20250401,152600,237926547,4780,4780,4780,4780,0
20250401,152500,237926547,4780,4780,4780,4780,0
20250401,152400,237926547,4780,4780,4780,4780,0
20250401,152300,237926547,4780,4780,4780,4780,0
20250401,152200,237926547,4780,4780,4780,4780,0
20250401,152100,237926547,4780,4780,4780,4780,0
20250401,152000,237926547,4780,4780,4780,4780,0
20250401,151900,237926547,4780,4760,4780,4760,325
20250401,151800,236376862,4765,4775,4775,4765,16
20250401,151700,236300577,4765,4770,4780,4765,1541
20250401,151600,228950212,4770,4780,4780,4770,36
20250401,151500,228778472,4775,4775,4775,4775,4
20250401,151400,228759372,4780,4780,4780,4780,2
20250401,151300,228749812,4775,4780,4780,4775,5
20250401,151200,228725922,4775,4775,4775,4765,544
20250401,151100,226131237,4780,4780,4780,4780,4
20250401,151000,226112117,4775,4775,4775,4775,0
20250401,150900,226112117,4775,4775,4775,4775,0
20250401,150800,226112117,4775,4775,4775,4775,42
20250401,150700,225911567,4775,4780,4780,4775,109
20250401,150600,225391082,4780,4780,4780,4780,51
20250401,150500,225147302,4780,4780,4780,4780,3
20250401,150400,225132962,4780,4780,4780,4780,0
20250401,150300,225132962,4780,4780,4780,4780,24
20250401,150200,225018242,4780,4780,4780,4780,202
20250401,150100,224052682,4780,4775,4780,4775,293
20250401,150000,222653597,4775,4775,4775,4775,3
20250401,145900,222639272,4775,4775,4775,4775,2
20250401,145800,222629722,4775,4775,4775,4775,6
20250401,145700,222601072,4775,4775,4775,4775,2
20250401,145600,222591522,4775,4775,4775,4775,5
20250401,145500,222567647,4775,4770,4775,4770,153
20250401,145400,221837812,4775,4775,4775,4775,14
20250401,145300,221770962,4775,4775,4775,4775,2
20250401,145200,221761412,4775,4775,4775,4775,6
20250401,145100,221732762,4775,4775,4775,4775,2
20250401,145000,221723212,4775,4770,4775,4770,535
20250401,144900,219171242,4770,4770,4770,4770,15
20250401,144800,219099692,4770,4770,4770,4770,4
20250401,144700,219080612,4770,4780,4780,4770,736
20250401,144600,215568782,4780,4780,4780,4780,4
20250401,144500,215549662,4780,4780,4780,4780,2
20250401,144400,215540102,4780,4780,4780,4780,0
20250401,144300,215540102,4780,4780,4780,4780,3
20250401,144200,215525762,4785,4780,4785,4780,3
20250401,144100,215511417,4780,4785,4785,4780,7
20250401,144000,215477952,4785,4785,4785,4785,0
20250401,143900,215477952,4785,4785,4785,4785,8
20250401,143800,215439672,4785,4780,4785,4780,153
20250401,143700,214708317,4780,4780,4780,4780,2
20250401,143600,214698757,4780,4780,4780,4780,3
20250401,143500,214684417,4775,4785,4785,4775,812
20250401,143400,210807062,4780,4785,4785,4780,425
20250401,143300,208775437,4790,4795,4795,4790,5
20250401,143200,208751477,4785,4785,4785,4785,0
20250401,143100,208751477,4785,4795,4795,4785,381
20250401,143000,206928027,4795,4795,4795,4795,0
20250401,142900,206928027,4795,4795,4795,4795,23
20250401,142800,206817742,4795,4795,4795,4790,290
20250401,142700,205428617,4795,4795,4795,4795,0
20250401,142600,205428617,4795,4795,4795,4795,5
20250401,142500,205404642,4795,4795,4795,4795,2
20250401,142400,205395052,4795,4800,4800,4790,3012
20250401,142300,190966572,4800,4800,4800,4800,2
20250401,142200,190956972,4800,4800,4800,4800,5
20250401,142100,190932972,4800,4800,4800,4800,6
20250401,142000,190904172,4800,4800,4800,4800,5
20250401,141900,190880172,4800,4800,4800,4800,3
20250401,141800,190865772,4800,4800,4800,4800,5
20250401,141700,190841772,4800,4800,4800,4800,2
20250401,141600,190832172,4800,4800,4800,4800,7
20250401,141500,190798572,4800,4800,4800,4800,700
20250401,141400,187438572,4800,4800,4800,4800,2
20250401,141300,187428972,4800,4800,4800,4795,54
20250401,141200,187170022,4795,4800,4800,4795,32
20250401,141100,187016572,4800,4800,4800,4800,1
20250401,141000,187011772,4800,4800,4800,4800,223
20250401,140900,185941372,4800,4800,4800,4800,4
20250401,140800,185922172,4800,4800,4800,4800,2
20250401,140700,185912572,4800,4800,4800,4800,13
20250401,140600,185850172,4800,4800,4800,4800,3
20250401,140500,185835772,4800,4800,4800,4800,7
20250401,140400,185802172,4800,4800,4800,4800,2
20250401,140300,185792572,4800,4800,4800,4800,5
20250401,140200,185768572,4800,4800,4800,4800,0
20250401,140100,185768572,4800,4800,4800,4800,5
20250401,140000,185744572,4800,4800,4800,4800,3
20250401,135900,185730172,4800,4800,4800,4800,2
20250401,135800,185720572,4800,4800,4800,4800,1113
20250401,135700,180378172,4800,4800,4800,4795,17
20250401,135600,180296622,4800,4800,4800,4800,5
20250401,135500,180272622,4795,4800,4800,4795,232
20250401,135400,179160172,4800,4800,4800,4800,10
20250401,135300,179112172,4800,4800,4800,4800,1
20250401,135200,179107372,4800,4795,4800,4795,52
20250401,135100,178858022,4800,4800,4800,4800,6
20250401,135000,178829222,4800,4800,4800,4800,2
20250401,134900,178819622,4800,4800,4800,4800,0
20250401,134800,178819622,4800,4800,4800,4800,4
20250401,134700,178800422,4800,4800,4800,4800,3
20250401,134600,178786022,4800,4800,4800,4800,3
20250401,134500,178771622,4800,4800,4800,4800,2
20250401,134400,178762022,4800,4800,4800,4800,4
20250401,134300,178742822,4800,4800,4800,4800,1
20250401,134200,178738022,4800,4800,4800,4800,2
20250401,134100,178728422,4800,4800,4800,4800,104
20250401,134000,178229222,4800,4800,4800,4800,2
20250401,133900,178219622,4800,4800,4800,4800,0
20250401,133800,178219622,4800,4800,4800,4800,5
20250401,133700,178195622,4800,4800,4800,4800,2
20250401,133600,178186022,4800,4800,4800,4800,1
20250401,133500,178181222,4800,4800,4800,4800,6
20250401,133400,178152422,4800,4800,4800,4800,0
20250401,133300,178152422,4800,4800,4800,4800,4
20250401,133200,178133222,4795,4795,4795,4795,56
20250401,133100,177864702,4795,4795,4795,4795,13
20250401,133000,177802367,4795,4795,4795,4795,0
20250401,132900,177802367,4795,4795,4795,4795,7
20250401,132800,177768802,4795,4795,4795,4795,1
20250401,132700,177764007,4795,4795,4795,4795,2
20250401,132600,177754417,4795,4795,4795,4795,421
20250401,132500,175735722,4800,4800,4800,4800,4
20250401,132400,175716522,4800,4800,4800,4800,1
20250401,132300,175711722,4800,4800,4800,4800,5
20250401,132200,175687722,4800,4800,4800,4800,27
20250401,132100,175558122,4800,4800,4800,4800,4
20250401,132000,175538922,4800,4800,4800,4800,2
20250401,131900,175529322,4800,4800,4800,4800,3
20250401,131800,175514922,4795,4800,4800,4795,4
20250401,131700,175495727,4800,4800,4800,4800,0
20250401,131600,175495727,4800,4800,4800,4800,7
20250401,131500,175462127,4800,4800,4800,4800,0
20250401,131400,175462127,4800,4800,4800,4800,2
20250401,131300,175452527,4800,4800,4800,4800,56
20250401,131200,175183727,4795,4800,4800,4795,6
20250401,131100,175154947,4795,4795,4795,4795,448
20250401,131000,173006787,4795,4795,4795,4795,14
20250401,130900,172939657,4795,4790,4795,4790,7
20250401,130800,172906097,4795,4795,4795,4795,3
20250401,130700,172891712,4795,4795,4795,4795,2
20250401,130600,172882122,4795,4795,4795,4795,5
20250401,130500,172858147,4795,4795,4795,4795,0
20250401,130400,172858147,4795,4795,4795,4795,303
20250401,130300,171405262,4795,4800,4800,4795,249
20250401,130200,170211292,4800,4800,4800,4800,0
20250401,130100,170211292,4800,4800,4800,4800,6
20250401,130000,170182492,4800,4800,4800,4800,1
20250401,125900,170177692,4800,4790,4800,4790,18
20250401,125800,170091397,4800,4790,4800,4790,9
20250401,125700,170048237,4800,4795,4800,4795,109
20250401,125600,169525577,4795,4795,4795,4795,2
20250401,125500,169515987,4795,4795,4795,4795,2
20250401,125400,169506397,4790,4795,4795,4790,6
20250401,125300,169477637,4795,4800,4800,4790,228
20250401,125200,168385372,4800,4800,4800,4800,1
20250401,125100,168380572,4800,4800,4800,4800,6
20250401,125000,168351772,4800,4800,4800,4800,2
20250401,124900,168342172,4800,4800,4800,4800,2
20250401,124800,168332572,4800,4800,4800,4800,4
20250401,124700,168313372,4800,4800,4800,4800,3
20250401,124600,168298972,4800,4800,4800,4800,4
20250401,124500,168279772,4800,4800,4800,4800,2
20250401,124400,168270172,4800,4800,4800,4800,3
20250401,124300,168255772,4800,4800,4800,4795,9
20250401,124200,168212607,4800,4800,4800,4800,4
20250401,124100,168193407,4800,4800,4800,4800,3
20250401,124000,168179007,4800,4800,4800,4800,3
20250401,123900,168164607,4800,4800,4800,4800,3
20250401,123800,168150207,4800,4800,4800,4800,6
20250401,123700,168121407,4800,4800,4800,4800,1
20250401,123600,168116607,4800,4800,4800,4800,3
20250401,123500,168102207,4800,4800,4800,4800,8
20250401,123400,168063807,4800,4800,4800,4800,37
20250401,123300,167886207,4800,4800,4800,4790,6
20250401,123200,167857437,4800,4800,4800,4800,2
20250401,123100,167847837,4800,4795,4800,4795,395
20250401,123000,165953787,4800,4800,4800,4800,1
20250401,122900,165948987,4800,4800,4800,4800,4
20250401,122800,165929787,4800,4800,4800,4800,5
20250401,122700,165905787,4800,4800,4800,4800,2
20250401,122600,165896187,4800,4800,4800,4800,4
20250401,122500,165876987,4800,4800,4800,4800,3
20250401,122400,165862587,4800,4800,4800,4800,1
20250401,122300,165857787,4800,4800,4800,4800,26
20250401,122200,165732987,4800,4800,4800,4800,0
20250401,122100,165732987,4800,4800,4800,4800,6
20250401,122000,165704187,4800,4800,4800,4800,376
20250401,121900,163899387,4800,4800,4800,4800,2
20250401,121800,163889787,4800,4800,4800,4800,12
20250401,121700,163832187,4800,4800,4800,4800,2
20250401,121600,163822587,4800,4800,4800,4800,2
20250401,121500,163812987,4800,4800,4800,4800,13
20250401,121400,163750587,4800,4800,4800,4800,0
20250401,121300,163750587,4800,4800,4800,4800,1
20250401,121200,163745787,4800,4805,4805,4800,25
20250401,121100,163625777,4805,4805,4805,4805,2
20250401,121000,163616167,4805,4805,4805,4805,2
20250401,120900,163606557,4805,4805,4805,4805,1
20250401,120800,163601752,4805,4800,4805,4800,55
20250401,120700,163337742,4800,4800,4800,4800,2
20250401,120600,163328142,4800,4800,4800,4800,4
20250401,120500,163308942,4800,4800,4800,4800,2
20250401,120400,163299342,4800,4800,4800,4800,4
20250401,120300,163280142,4800,4800,4800,4800,125
20250401,120200,162680142,4800,4795,4805,4795,1762
20250401,120100,154222167,4795,4795,4795,4795,7
20250401,120000,154188602,4795,4795,4795,4795,2
20250401,115900,154179012,4795,4795,4795,4795,3
20250401,115800,154164627,4795,4795,4795,4795,5
20250401,115700,154140652,4795,4795,4795,4795,2
20250401,115600,154131062,4795,4795,4795,4795,2
20250401,115500,154121472,4795,4795,4795,4795,4
20250401,115400,154102292,4795,4795,4795,4795,6
20250401,115300,154073522,4795,4795,4795,4795,36
20250401,115200,153900902,4795,4795,4795,4795,3
20250401,115100,153886517,4795,4795,4795,4795,4
20250401,115000,153867337,4795,4795,4795,4795,4
20250401,114900,153848157,4800,4805,4805,4795,563
20250401,114800,151147977,4805,4805,4805,4805,3
20250401,114700,151133562,4805,4805,4805,4805,3
20250401,114600,151119147,4805,4805,4805,4805,3
20250401,114500,151104732,4805,4805,4805,4805,4
20250401,114400,151085512,4805,4805,4805,4805,1
20250401,114300,151080707,4805,4805,4805,4800,35
20250401,114200,150912687,4805,4805,4805,4805,2
20250401,114100,150903077,4805,4805,4805,4805,2
20250401,114000,150893467,4805,4805,4805,4805,109
20250401,113900,150369722,4805,4805,4805,4805,2
20250401,113800,150360112,4805,4805,4805,4805,15
20250401,113700,150288037,4805,4805,4805,4805,3
20250401,113600,150273622,4805,4805,4805,4805,5
20250401,113500,150249597,4805,4805,4805,4805,1
20250401,113400,150244792,4805,4805,4805,4800,348
20250401,113300,148573152,4805,4805,4805,4805,5
20250401,113200,148549127,4805,4805,4805,4805,3
20250401,113100,148534712,4805,4805,4805,4805,1
20250401,113000,148529907,4805,4810,4810,4805,98
20250401,112900,148059007,4810,4810,4810,4810,0
20250401,112800,148059007,4810,4810,4810,4810,3
20250401,112700,148044577,4810,4805,4810,4805,212
20250401,112600,147025902,4805,4810,4810,4805,16
20250401,112500,146949007,4810,4810,4810,4810,0
20250401,112400,146949007,4810,4810,4810,4810,13
20250401,112300,146886477,4810,4800,4810,4800,125
20250401,112200,146286297,4800,4800,4800,4800,0
20250401,112100,146286297,4800,4800,4800,4800,4
20250401,112000,146267097,4800,4795,4800,4795,700
20250401,111900,142910582,4800,4800,4800,4800,2
20250401,111800,142900982,4800,4800,4800,4800,2
20250401,111700,142891382,4800,4805,4805,4800,51
20250401,111600,142646552,4805,4805,4805,4805,2
20250401,111500,142636942,4805,4805,4805,4805,3
20250401,111400,142622527,4805,4805,4805,4805,4
20250401,111300,142603307,4805,4805,4805,4805,5
20250401,111200,142579282,4805,4805,4805,4805,1
20250401,111100,142574477,4805,4805,4805,4805,7
20250401,111000,142540842,4805,4805,4805,4805,1
20250401,110900,142536037,4805,4805,4805,4805,3
20250401,110800,142521622,4805,4805,4805,4805,5
20250401,110700,142497597,4805,4805,4805,4805,0
20250401,110600,142497597,4805,4805,4805,4805,5
20250401,110500,142473572,4800,4810,4810,4800,302
20250401,110400,141022607,4810,4810,4810,4810,3
20250401,110300,141008177,4810,4810,4810,4810,2
20250401,110200,140998557,4810,4810,4810,4810,8
20250401,110100,140960077,4810,4810,4810,4810,5
20250401,110000,140936027,4810,4810,4810,4810,3
20250401,105900,140921597,4810,4805,4810,4805,1000
20250401,105800,136116592,4805,4805,4805,4805,9
20250401,105700,136073347,4805,4805,4805,4805,0
20250401,105600,136073347,4805,4805,4805,4805,9
20250401,105500,136030102,4800,4800,4800,4800,2
20250401,105400,136020502,4795,4795,4795,4795,139
20250401,105300,135353997,4795,4795,4795,4795,2
20250401,105200,135344407,4795,4795,4795,4795,5
20250401,105100,135320432,4795,4795,4795,4795,2
20250401,105000,135310842,4795,4795,4795,4795,1
20250401,104900,135306047,4790,4790,4790,4790,29
20250401,104800,135167137,4790,4790,4790,4790,1
20250401,104700,135162347,4790,4790,4790,4790,2
20250401,104600,135152767,4790,4785,4790,4785,588
20250401,104500,132339172,4785,4785,4785,4785,1
20250401,104400,132334387,4785,4775,4785,4775,155
20250401,104300,131593967,4775,4775,4775,4775,6
20250401,104200,131565317,4775,4775,4775,4775,2
20250401,104100,131555767,4775,4775,4775,4775,4
20250401,104000,131536667,4775,4775,4775,4775,1
20250401,103900,131531892,4775,4775,4775,4775,6
20250401,103800,131503242,4775,4775,4775,4775,3
20250401,103700,131488917,4775,4775,4775,4775,2
20250401,103600,131479367,4775,4775,4775,4775,6
20250401,103500,131450717,4775,4775,4775,4775,0
20250401,103400,131450717,4775,4775,4775,4775,3
20250401,103300,131436392,4775,4775,4775,4775,4
20250401,103200,131417292,4775,4775,4775,4775,4
20250401,103100,131398192,4775,4775,4775,4775,1
20250401,103000,131393417,4775,4775,4775,4775,4
20250401,102900,131374317,4775,4775,4775,4775,3
20250401,102800,131359992,4775,4775,4775,4775,4
20250401,102700,131340892,4775,4775,4775,4775,4
20250401,102600,131321792,4775,4775,4775,4775,4
20250401,102500,131302692,4775,4775,4775,4775,0
20250401,102400,131302692,4775,4775,4775,4775,6
20250401,102300,131274042,4775,4775,4775,4775,4
20250401,102200,131254942,4775,4775,4775,4775,2
20250401,102100,131245392,4775,4775,4775,4775,3
20250401,102000,131231067,4775,4775,4775,4775,4
20250401,101900,131211967,4770,4770,4770,4770,5
20250401,101800,131188117,4775,4775,4775,4775,5
20250401,101700,131164242,4775,4775,4775,4775,104
20250401,101600,130667642,4775,4770,4775,4770,27
20250401,101500,130538842,4770,4770,4770,4770,4
20250401,101400,130519762,4770,4770,4770,4770,12
20250401,101300,130462522,4770,4770,4770,4770,6
20250401,101200,130433902,4770,4770,4770,4770,3
20250401,101100,130419592,4765,4760,4765,4760,370
20250401,101000,128657002,4760,4760,4760,4760,1
20250401,100900,128652242,4750,4760,4760,4750,9
20250401,100800,128609432,4760,4745,4760,4745,579
20250401,100700,125859327,4750,4755,4760,4745,226
20250401,100600,124786867,4760,4760,4760,4760,2
20250401,100500,124777347,4760,4760,4760,4760,5
20250401,100400,124753547,4760,4760,4760,4760,1
20250401,100300,124748787,4760,4760,4760,4760,3
20250401,100200,124734507,4755,4755,4755,4755,2
20250401,100100,124724997,4760,4760,4760,4760,6
20250401,100000,124696437,4750,4755,4755,4750,500
20250401,095900,122321422,4755,4755,4755,4755,3
20250401,095800,122307157,4755,4755,4755,4755,1
20250401,095700,122302402,4755,4750,4755,4750,171
20250401,095600,121490147,4755,4755,4755,4755,3
20250401,095500,121475882,4755,4760,4760,4755,520
20250401,095400,119002962,4765,4765,4765,4765,0
20250401,095300,119002962,4765,4765,4765,4765,8
20250401,095200,118964842,4765,4765,4765,4765,738
20250401,095100,115448272,4770,4770,4770,4770,8
20250401,095000,115410112,4775,4775,4775,4775,9
20250401,094900,115367137,4775,4775,4775,4775,1
20250401,094800,115362362,4770,4770,4770,4770,42
20250401,094700,115162022,4770,4770,4770,4770,0
20250401,094600,115162022,4770,4770,4770,4765,977
20250401,094500,110506597,4770,4770,4770,4770,1
20250401,094400,110501827,4770,4770,4770,4770,1
20250401,094300,110497057,4770,4770,4770,4770,452
20250401,094200,108341017,4775,4775,4775,4775,109
20250401,094100,107820542,4780,4780,4780,4780,1
20250401,094000,107815762,4780,4780,4780,4780,22
20250401,093900,107710602,4780,4780,4780,4780,2
20250401,093800,107701042,4780,4780,4780,4780,1
20250401,093700,107696262,4780,4780,4780,4780,0
20250401,093600,107696262,4780,4780,4780,4780,1
20250401,093500,107691482,4780,4765,4780,4765,3681
20250401,093400,90150737,4760,4780,4780,4760,1646
20250401,093300,82304377,4780,4780,4780,4780,0
20250401,093200,82304377,4780,4800,4800,4780,2231
20250401,093100,71624282,4795,4795,4795,4795,0
20250401,093000,71624282,4795,4805,4805,4795,890
20250401,092900,67355012,4805,4805,4805,4805,58
20250401,092800,67076322,4805,4805,4805,4805,1
20250401,092700,67071517,4805,4805,4805,4805,54
20250401,092600,66812047,4805,4805,4805,4805,1
20250401,092500,66807242,4805,4790,4805,4790,2096
20250401,092400,56757217,4790,4790,4790,4790,0
20250401,092300,56757217,4790,4792,4792,4790,21
20250401,092200,56656625,4790,4805,4805,4770,1858
20250401,092100,47781135,4805,4800,4805,4800,2
20250401,092000,47771530,4800,4800,4800,4800,0
20250401,091900,47771530,4800,4825,4825,4800,1791
20250401,091800,39159175,4830,4830,4830,4830,1381
20250401,091700,32488945,4845,4820,4845,4810,310
20250401,091600,30992855,4820,4820,4820,4820,66
20250401,091500,30674735,4825,4825,4825,4825,0
20250401,091400,30674735,4825,4825,4825,4825,1
20250401,091300,30669910,4820,4820,4820,4820,9
20250401,091200,30626530,4825,4825,4825,4825,1
20250401,091100,30621705,4820,4820,4820,4820,50
20250401,091000,30380705,4830,4820,4830,4820,870
20250401,090900,26180410,4815,4820,4820,4815,188
20250401,090800,25274440,4810,4800,4810,4800,134
20250401,090700,24630860,4785,4785,4785,4785,0
20250401,090600,24630860,4785,4780,4785,4780,1002
20250401,090500,19841290,4775,4780,4780,4775,258
20250401,090400,18609090,4795,4795,4795,4795,10
20250401,090300,18561140,4795,4795,4795,4795,4
20250401,090200,18541960,4780,4780,4780,4780,55
20250401,090100,18279060,4760,4755,4760,4750,3355
20250401,090000,2341750,4750,4750,4750,4750,493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 247051242 4805 4805 4805 4805 1899
3 20250401 185600 247051242 4805 4805 4805 4805 0
4 20250401 185500 247051242 4805 4805 4805 4805 0
5 20250401 185400 247051242 4805 4805 4805 4805 0
6 20250401 185300 247051242 4805 4805 4805 4805 0
7 20250401 185200 247051242 4805 4805 4805 4805 0
8 20250401 185100 247051242 4805 4805 4805 4805 0
9 20250401 185000 247051242 4805 4805 4805 4805 0
10 20250401 184900 247051242 4805 4805 4805 4805 0
11 20250401 184800 247051242 4805 4805 4805 4805 0
12 20250401 184700 247051242 4805 4805 4805 4805 0
13 20250401 184600 247051242 4805 4805 4805 4805 0
14 20250401 184500 247051242 4805 4805 4805 4805 0
15 20250401 184400 247051242 4805 4805 4805 4805 0
16 20250401 184300 247051242 4805 4805 4805 4805 0
17 20250401 184200 247051242 4805 4805 4805 4805 0
18 20250401 184100 247051242 4805 4805 4805 4805 0
19 20250401 184000 247051242 4805 4805 4805 4805 0
20 20250401 183900 247051242 4805 4805 4805 4805 0
21 20250401 183800 247051242 4805 4805 4805 4805 0
22 20250401 183700 247051242 4805 4805 4805 4805 0
23 20250401 183600 247051242 4805 4805 4805 4805 0
24 20250401 183500 247051242 4805 4805 4805 4805 0
25 20250401 183400 247051242 4805 4805 4805 4805 0
26 20250401 183300 247051242 4805 4805 4805 4805 0
27 20250401 183200 247051242 4805 4805 4805 4805 0
28 20250401 183100 247051242 4805 4805 4805 4805 0
29 20250401 183000 247051242 4805 4805 4805 4805 0
30 20250401 182900 247051242 4805 4805 4805 4805 0
31 20250401 182800 247051242 4805 4805 4805 4805 0
32 20250401 182700 247051242 4805 4805 4805 4805 1899
33 20250401 182600 247051242 4805 4805 4805 4805 0
34 20250401 182500 247051242 4805 4805 4805 4805 0
35 20250401 182400 247051242 4805 4805 4805 4805 0
36 20250401 182300 247051242 4805 4805 4805 4805 0
37 20250401 182200 247051242 4805 4805 4805 4805 0
38 20250401 182100 247051242 4805 4805 4805 4805 0
39 20250401 182000 247051242 4805 4805 4805 4805 0
40 20250401 181900 247051242 4805 4805 4805 4805 0
41 20250401 181800 247051242 4805 4805 4805 4805 0
42 20250401 181700 247051242 4805 4805 4805 4805 0
43 20250401 181600 247051242 4805 4805 4805 4805 0
44 20250401 181500 247051242 4805 4805 4805 4805 0
45 20250401 181400 247051242 4805 4805 4805 4805 0
46 20250401 181300 247051242 4805 4805 4805 4805 0
47 20250401 181200 247051242 4805 4805 4805 4805 0
48 20250401 181100 247051242 4805 4805 4805 4805 0
49 20250401 181000 247051242 4805 4805 4805 4805 0
50 20250401 180900 247051242 4805 4805 4805 4805 0
51 20250401 180800 247051242 4805 4805 4805 4805 0
52 20250401 180700 247051242 4805 4805 4805 4805 0
53 20250401 180600 247051242 4805 4805 4805 4805 0
54 20250401 180500 247051242 4805 4805 4805 4805 0
55 20250401 180400 247051242 4805 4805 4805 4805 0
56 20250401 180300 247051242 4805 4805 4805 4805 0
57 20250401 180200 247051242 4805 4805 4805 4805 0
58 20250401 180100 247051242 4805 4805 4805 4805 0
59 20250401 180000 247051242 4805 4805 4805 4805 0
60 20250401 175900 247051242 4805 4805 4805 4805 0
61 20250401 175800 247051242 4805 4805 4805 4805 0
62 20250401 175700 247051242 4805 4805 4805 4805 1899
63 20250401 175600 247051242 4805 4805 4805 4805 0
64 20250401 175500 247051242 4805 4805 4805 4805 0
65 20250401 175400 247051242 4805 4805 4805 4805 0
66 20250401 175300 247051242 4805 4805 4805 4805 0
67 20250401 175200 247051242 4805 4805 4805 4805 0
68 20250401 175100 247051242 4805 4805 4805 4805 0
69 20250401 175000 247051242 4805 4805 4805 4805 0
70 20250401 174900 247051242 4805 4805 4805 4805 0
71 20250401 174800 247051242 4805 4805 4805 4805 0
72 20250401 174700 247051242 4805 4805 4805 4805 0
73 20250401 174600 247051242 4805 4805 4805 4805 0
74 20250401 174500 247051242 4805 4805 4805 4805 0
75 20250401 174400 247051242 4805 4805 4805 4805 0
76 20250401 174300 247051242 4805 4805 4805 4805 0
77 20250401 174200 247051242 4805 4805 4805 4805 0
78 20250401 174100 247051242 4805 4805 4805 4805 0
79 20250401 174000 247051242 4805 4805 4805 4805 0
80 20250401 173900 247051242 4805 4805 4805 4805 0
81 20250401 173800 247051242 4805 4805 4805 4805 0
82 20250401 173700 247051242 4805 4805 4805 4805 0
83 20250401 173600 247051242 4805 4805 4805 4805 0
84 20250401 173500 247051242 4805 4805 4805 4805 0
85 20250401 173400 247051242 4805 4805 4805 4805 0
86 20250401 173300 247051242 4805 4805 4805 4805 0
87 20250401 173200 247051242 4805 4805 4805 4805 0
88 20250401 173100 247051242 4805 4805 4805 4805 0
89 20250401 173000 247051242 4805 4805 4805 4805 0
90 20250401 172900 247051242 4805 4805 4805 4805 0
91 20250401 172800 247051242 4805 4805 4805 4805 0
92 20250401 172700 247051242 4805 4805 4805 4805 1899
93 20250401 172600 247051242 4805 4805 4805 4805 0
94 20250401 172500 247051242 4805 4805 4805 4805 0
95 20250401 172400 247051242 4805 4805 4805 4805 0
96 20250401 172300 247051242 4805 4805 4805 4805 0
97 20250401 172200 247051242 4805 4805 4805 4805 0
98 20250401 172100 247051242 4805 4805 4805 4805 0
99 20250401 172000 247051242 4805 4805 4805 4805 0
100 20250401 171900 247051242 4805 4805 4805 4805 0
101 20250401 171800 247051242 4805 4805 4805 4805 0
102 20250401 171700 247051242 4805 4805 4805 4805 0
103 20250401 171600 247051242 4805 4805 4805 4805 0
104 20250401 171500 247051242 4805 4805 4805 4805 0
105 20250401 171400 247051242 4805 4805 4805 4805 0
106 20250401 171300 247051242 4805 4805 4805 4805 0
107 20250401 171200 247051242 4805 4805 4805 4805 0
108 20250401 171100 247051242 4805 4805 4805 4805 0
109 20250401 171000 247051242 4805 4805 4805 4805 0
110 20250401 170900 247051242 4805 4805 4805 4805 0
111 20250401 170800 247051242 4805 4805 4805 4805 0
112 20250401 170700 247051242 4805 4805 4805 4805 0
113 20250401 170600 247051242 4805 4805 4805 4805 0
114 20250401 170500 247051242 4805 4805 4805 4805 0
115 20250401 170400 247051242 4805 4805 4805 4805 0
116 20250401 170300 247051242 4805 4805 4805 4805 0
117 20250401 170200 247051242 4805 4805 4805 4805 0
118 20250401 170100 247051242 4805 4805 4805 4805 0
119 20250401 170000 247051242 4805 4805 4805 4805 0
120 20250401 165900 247051242 4805 4805 4805 4805 0
121 20250401 165800 247051242 4805 4805 4805 4805 0
122 20250401 165700 247051242 4805 4805 4805 4805 1899
123 20250401 165600 247051242 4805 4805 4805 4805 0
124 20250401 165500 247051242 4805 4805 4805 4805 0
125 20250401 165400 247051242 4805 4805 4805 4805 0
126 20250401 165300 247051242 4805 4805 4805 4805 0
127 20250401 165200 247051242 4805 4805 4805 4805 0
128 20250401 165100 247051242 4805 4805 4805 4805 0
129 20250401 165000 247051242 4805 4805 4805 4805 0
130 20250401 164900 247051242 4805 4805 4805 4805 0
131 20250401 164800 247051242 4805 4805 4805 4805 0
132 20250401 164700 247051242 4805 4805 4805 4805 0
133 20250401 164600 247051242 4805 4805 4805 4805 0
134 20250401 164500 247051242 4805 4805 4805 4805 0
135 20250401 164400 247051242 4805 4805 4805 4805 0
136 20250401 164300 247051242 4805 4805 4805 4805 0
137 20250401 164200 247051242 4805 4805 4805 4805 0
138 20250401 164100 247051242 4805 4805 4805 4805 0
139 20250401 164000 247051242 4805 4805 4805 4805 0
140 20250401 163900 247051242 4805 4805 4805 4805 0
141 20250401 163800 247051242 4805 4805 4805 4805 0
142 20250401 163700 247051242 4805 4805 4805 4805 0
143 20250401 163600 247051242 4805 4805 4805 4805 0
144 20250401 163500 247051242 4805 4805 4805 4805 0
145 20250401 163400 247051242 4805 4805 4805 4805 0
146 20250401 163300 247051242 4805 4805 4805 4805 0
147 20250401 163200 247051242 4805 4805 4805 4805 0
148 20250401 163100 247051242 4805 4805 4805 4805 0
149 20250401 163000 247051242 4805 4805 4805 4805 0
150 20250401 162900 247051242 4805 4805 4805 4805 0
151 20250401 162800 247051242 4805 4805 4805 4805 0
152 20250401 162700 247051242 4805 4805 4805 4805 1899
153 20250401 162600 247051242 4805 4805 4805 4805 0
154 20250401 162500 247051242 4805 4805 4805 4805 0
155 20250401 162400 247051242 4805 4805 4805 4805 0
156 20250401 162300 247051242 4805 4805 4805 4805 0
157 20250401 162200 247051242 4805 4805 4805 4805 0
158 20250401 162100 247051242 4805 4805 4805 4805 0
159 20250401 162000 247051242 4805 4805 4805 4805 0
160 20250401 161900 247051242 4805 4805 4805 4805 0
161 20250401 161800 247051242 4805 4805 4805 4805 0
162 20250401 161700 247051242 4805 4805 4805 4805 0
163 20250401 161600 247051242 4805 4805 4805 4805 0
164 20250401 161500 247051242 4805 4805 4805 4805 0
165 20250401 161400 247051242 4805 4805 4805 4805 0
166 20250401 161300 247051242 4805 4805 4805 4805 0
167 20250401 161200 247051242 4805 4805 4805 4805 0
168 20250401 161100 247051242 4805 4805 4805 4805 0
169 20250401 161000 247051242 4805 4805 4805 4805 0
170 20250401 160900 247051242 4805 4805 4805 4805 0
171 20250401 160800 247051242 4805 4805 4805 4805 0
172 20250401 160700 247051242 4805 4805 4805 4805 0
173 20250401 160600 247051242 4805 4805 4805 4805 0
174 20250401 160500 247051242 4805 4805 4805 4805 0
175 20250401 160400 247051242 4805 4805 4805 4805 0
176 20250401 160300 247051242 4805 4805 4805 4805 0
177 20250401 160200 247051242 4805 4805 4805 4805 0
178 20250401 160100 247051242 4805 4805 4805 4805 0
179 20250401 160000 247051242 4805 4805 4805 4805 0
180 20250401 155900 247051242 4805 4805 4805 4805 0
181 20250401 155800 247051242 4805 4805 4805 4805 0
182 20250401 155700 247051242 4805 4805 4805 4805 1899
183 20250401 155600 247051242 4805 4805 4805 4805 0
184 20250401 155500 247051242 4805 4805 4805 4805 0
185 20250401 155400 247051242 4805 4805 4805 4805 0
186 20250401 155300 247051242 4805 4805 4805 4805 0
187 20250401 155200 247051242 4805 4805 4805 4805 0
188 20250401 155100 247051242 4805 4805 4805 4805 0
189 20250401 155000 247051242 4805 4805 4805 4805 0
190 20250401 154900 247051242 4805 4805 4805 4805 0
191 20250401 154800 247051242 4805 4805 4805 4805 0
192 20250401 154700 247051242 4805 4805 4805 4805 0
193 20250401 154600 247051242 4805 4805 4805 4805 0
194 20250401 154500 247051242 4805 4805 4805 4805 0
195 20250401 154400 247051242 4805 4805 4805 4805 0
196 20250401 154300 247051242 4805 4805 4805 4805 0
197 20250401 154200 247051242 4805 4805 4805 4805 0
198 20250401 154100 247051242 4805 4805 4805 4805 0
199 20250401 154000 247051242 4805 4805 4805 4805 0
200 20250401 153900 247051242 4805 4805 4805 4805 0
201 20250401 153800 247051242 4805 4805 4805 4805 0
202 20250401 153700 247051242 4805 4805 4805 4805 0
203 20250401 153600 247051242 4805 4805 4805 4805 0
204 20250401 153500 247051242 4805 4805 4805 4805 0
205 20250401 153400 247051242 4805 4805 4805 4805 0
206 20250401 153300 247051242 4805 4805 4805 4805 0
207 20250401 153200 247051242 4805 4805 4805 4805 0
208 20250401 153100 247051242 4805 4805 4805 4805 0
209 20250401 153000 247051242 4805 4805 4805 4805 1899
210 20250401 152900 237926547 4780 4780 4780 4780 0
211 20250401 152800 237926547 4780 4780 4780 4780 0
212 20250401 152700 237926547 4780 4780 4780 4780 0
213 20250401 152600 237926547 4780 4780 4780 4780 0
214 20250401 152500 237926547 4780 4780 4780 4780 0
215 20250401 152400 237926547 4780 4780 4780 4780 0
216 20250401 152300 237926547 4780 4780 4780 4780 0
217 20250401 152200 237926547 4780 4780 4780 4780 0
218 20250401 152100 237926547 4780 4780 4780 4780 0
219 20250401 152000 237926547 4780 4780 4780 4780 0
220 20250401 151900 237926547 4780 4760 4780 4760 325
221 20250401 151800 236376862 4765 4775 4775 4765 16
222 20250401 151700 236300577 4765 4770 4780 4765 1541
223 20250401 151600 228950212 4770 4780 4780 4770 36
224 20250401 151500 228778472 4775 4775 4775 4775 4
225 20250401 151400 228759372 4780 4780 4780 4780 2
226 20250401 151300 228749812 4775 4780 4780 4775 5
227 20250401 151200 228725922 4775 4775 4775 4765 544
228 20250401 151100 226131237 4780 4780 4780 4780 4
229 20250401 151000 226112117 4775 4775 4775 4775 0
230 20250401 150900 226112117 4775 4775 4775 4775 0
231 20250401 150800 226112117 4775 4775 4775 4775 42
232 20250401 150700 225911567 4775 4780 4780 4775 109
233 20250401 150600 225391082 4780 4780 4780 4780 51
234 20250401 150500 225147302 4780 4780 4780 4780 3
235 20250401 150400 225132962 4780 4780 4780 4780 0
236 20250401 150300 225132962 4780 4780 4780 4780 24
237 20250401 150200 225018242 4780 4780 4780 4780 202
238 20250401 150100 224052682 4780 4775 4780 4775 293
239 20250401 150000 222653597 4775 4775 4775 4775 3
240 20250401 145900 222639272 4775 4775 4775 4775 2
241 20250401 145800 222629722 4775 4775 4775 4775 6
242 20250401 145700 222601072 4775 4775 4775 4775 2
243 20250401 145600 222591522 4775 4775 4775 4775 5
244 20250401 145500 222567647 4775 4770 4775 4770 153
245 20250401 145400 221837812 4775 4775 4775 4775 14
246 20250401 145300 221770962 4775 4775 4775 4775 2
247 20250401 145200 221761412 4775 4775 4775 4775 6
248 20250401 145100 221732762 4775 4775 4775 4775 2
249 20250401 145000 221723212 4775 4770 4775 4770 535
250 20250401 144900 219171242 4770 4770 4770 4770 15
251 20250401 144800 219099692 4770 4770 4770 4770 4
252 20250401 144700 219080612 4770 4780 4780 4770 736
253 20250401 144600 215568782 4780 4780 4780 4780 4
254 20250401 144500 215549662 4780 4780 4780 4780 2
255 20250401 144400 215540102 4780 4780 4780 4780 0
256 20250401 144300 215540102 4780 4780 4780 4780 3
257 20250401 144200 215525762 4785 4780 4785 4780 3
258 20250401 144100 215511417 4780 4785 4785 4780 7
259 20250401 144000 215477952 4785 4785 4785 4785 0
260 20250401 143900 215477952 4785 4785 4785 4785 8
261 20250401 143800 215439672 4785 4780 4785 4780 153
262 20250401 143700 214708317 4780 4780 4780 4780 2
263 20250401 143600 214698757 4780 4780 4780 4780 3
264 20250401 143500 214684417 4775 4785 4785 4775 812
265 20250401 143400 210807062 4780 4785 4785 4780 425
266 20250401 143300 208775437 4790 4795 4795 4790 5
267 20250401 143200 208751477 4785 4785 4785 4785 0
268 20250401 143100 208751477 4785 4795 4795 4785 381
269 20250401 143000 206928027 4795 4795 4795 4795 0
270 20250401 142900 206928027 4795 4795 4795 4795 23
271 20250401 142800 206817742 4795 4795 4795 4790 290
272 20250401 142700 205428617 4795 4795 4795 4795 0
273 20250401 142600 205428617 4795 4795 4795 4795 5
274 20250401 142500 205404642 4795 4795 4795 4795 2
275 20250401 142400 205395052 4795 4800 4800 4790 3012
276 20250401 142300 190966572 4800 4800 4800 4800 2
277 20250401 142200 190956972 4800 4800 4800 4800 5
278 20250401 142100 190932972 4800 4800 4800 4800 6
279 20250401 142000 190904172 4800 4800 4800 4800 5
280 20250401 141900 190880172 4800 4800 4800 4800 3
281 20250401 141800 190865772 4800 4800 4800 4800 5
282 20250401 141700 190841772 4800 4800 4800 4800 2
283 20250401 141600 190832172 4800 4800 4800 4800 7
284 20250401 141500 190798572 4800 4800 4800 4800 700
285 20250401 141400 187438572 4800 4800 4800 4800 2
286 20250401 141300 187428972 4800 4800 4800 4795 54
287 20250401 141200 187170022 4795 4800 4800 4795 32
288 20250401 141100 187016572 4800 4800 4800 4800 1
289 20250401 141000 187011772 4800 4800 4800 4800 223
290 20250401 140900 185941372 4800 4800 4800 4800 4
291 20250401 140800 185922172 4800 4800 4800 4800 2
292 20250401 140700 185912572 4800 4800 4800 4800 13
293 20250401 140600 185850172 4800 4800 4800 4800 3
294 20250401 140500 185835772 4800 4800 4800 4800 7
295 20250401 140400 185802172 4800 4800 4800 4800 2
296 20250401 140300 185792572 4800 4800 4800 4800 5
297 20250401 140200 185768572 4800 4800 4800 4800 0
298 20250401 140100 185768572 4800 4800 4800 4800 5
299 20250401 140000 185744572 4800 4800 4800 4800 3
300 20250401 135900 185730172 4800 4800 4800 4800 2
301 20250401 135800 185720572 4800 4800 4800 4800 1113
302 20250401 135700 180378172 4800 4800 4800 4795 17
303 20250401 135600 180296622 4800 4800 4800 4800 5
304 20250401 135500 180272622 4795 4800 4800 4795 232
305 20250401 135400 179160172 4800 4800 4800 4800 10
306 20250401 135300 179112172 4800 4800 4800 4800 1
307 20250401 135200 179107372 4800 4795 4800 4795 52
308 20250401 135100 178858022 4800 4800 4800 4800 6
309 20250401 135000 178829222 4800 4800 4800 4800 2
310 20250401 134900 178819622 4800 4800 4800 4800 0
311 20250401 134800 178819622 4800 4800 4800 4800 4
312 20250401 134700 178800422 4800 4800 4800 4800 3
313 20250401 134600 178786022 4800 4800 4800 4800 3
314 20250401 134500 178771622 4800 4800 4800 4800 2
315 20250401 134400 178762022 4800 4800 4800 4800 4
316 20250401 134300 178742822 4800 4800 4800 4800 1
317 20250401 134200 178738022 4800 4800 4800 4800 2
318 20250401 134100 178728422 4800 4800 4800 4800 104
319 20250401 134000 178229222 4800 4800 4800 4800 2
320 20250401 133900 178219622 4800 4800 4800 4800 0
321 20250401 133800 178219622 4800 4800 4800 4800 5
322 20250401 133700 178195622 4800 4800 4800 4800 2
323 20250401 133600 178186022 4800 4800 4800 4800 1
324 20250401 133500 178181222 4800 4800 4800 4800 6
325 20250401 133400 178152422 4800 4800 4800 4800 0
326 20250401 133300 178152422 4800 4800 4800 4800 4
327 20250401 133200 178133222 4795 4795 4795 4795 56
328 20250401 133100 177864702 4795 4795 4795 4795 13
329 20250401 133000 177802367 4795 4795 4795 4795 0
330 20250401 132900 177802367 4795 4795 4795 4795 7
331 20250401 132800 177768802 4795 4795 4795 4795 1
332 20250401 132700 177764007 4795 4795 4795 4795 2
333 20250401 132600 177754417 4795 4795 4795 4795 421
334 20250401 132500 175735722 4800 4800 4800 4800 4
335 20250401 132400 175716522 4800 4800 4800 4800 1
336 20250401 132300 175711722 4800 4800 4800 4800 5
337 20250401 132200 175687722 4800 4800 4800 4800 27
338 20250401 132100 175558122 4800 4800 4800 4800 4
339 20250401 132000 175538922 4800 4800 4800 4800 2
340 20250401 131900 175529322 4800 4800 4800 4800 3
341 20250401 131800 175514922 4795 4800 4800 4795 4
342 20250401 131700 175495727 4800 4800 4800 4800 0
343 20250401 131600 175495727 4800 4800 4800 4800 7
344 20250401 131500 175462127 4800 4800 4800 4800 0
345 20250401 131400 175462127 4800 4800 4800 4800 2
346 20250401 131300 175452527 4800 4800 4800 4800 56
347 20250401 131200 175183727 4795 4800 4800 4795 6
348 20250401 131100 175154947 4795 4795 4795 4795 448
349 20250401 131000 173006787 4795 4795 4795 4795 14
350 20250401 130900 172939657 4795 4790 4795 4790 7
351 20250401 130800 172906097 4795 4795 4795 4795 3
352 20250401 130700 172891712 4795 4795 4795 4795 2
353 20250401 130600 172882122 4795 4795 4795 4795 5
354 20250401 130500 172858147 4795 4795 4795 4795 0
355 20250401 130400 172858147 4795 4795 4795 4795 303
356 20250401 130300 171405262 4795 4800 4800 4795 249
357 20250401 130200 170211292 4800 4800 4800 4800 0
358 20250401 130100 170211292 4800 4800 4800 4800 6
359 20250401 130000 170182492 4800 4800 4800 4800 1
360 20250401 125900 170177692 4800 4790 4800 4790 18
361 20250401 125800 170091397 4800 4790 4800 4790 9
362 20250401 125700 170048237 4800 4795 4800 4795 109
363 20250401 125600 169525577 4795 4795 4795 4795 2
364 20250401 125500 169515987 4795 4795 4795 4795 2
365 20250401 125400 169506397 4790 4795 4795 4790 6
366 20250401 125300 169477637 4795 4800 4800 4790 228
367 20250401 125200 168385372 4800 4800 4800 4800 1
368 20250401 125100 168380572 4800 4800 4800 4800 6
369 20250401 125000 168351772 4800 4800 4800 4800 2
370 20250401 124900 168342172 4800 4800 4800 4800 2
371 20250401 124800 168332572 4800 4800 4800 4800 4
372 20250401 124700 168313372 4800 4800 4800 4800 3
373 20250401 124600 168298972 4800 4800 4800 4800 4
374 20250401 124500 168279772 4800 4800 4800 4800 2
375 20250401 124400 168270172 4800 4800 4800 4800 3
376 20250401 124300 168255772 4800 4800 4800 4795 9
377 20250401 124200 168212607 4800 4800 4800 4800 4
378 20250401 124100 168193407 4800 4800 4800 4800 3
379 20250401 124000 168179007 4800 4800 4800 4800 3
380 20250401 123900 168164607 4800 4800 4800 4800 3
381 20250401 123800 168150207 4800 4800 4800 4800 6
382 20250401 123700 168121407 4800 4800 4800 4800 1
383 20250401 123600 168116607 4800 4800 4800 4800 3
384 20250401 123500 168102207 4800 4800 4800 4800 8
385 20250401 123400 168063807 4800 4800 4800 4800 37
386 20250401 123300 167886207 4800 4800 4800 4790 6
387 20250401 123200 167857437 4800 4800 4800 4800 2
388 20250401 123100 167847837 4800 4795 4800 4795 395
389 20250401 123000 165953787 4800 4800 4800 4800 1
390 20250401 122900 165948987 4800 4800 4800 4800 4
391 20250401 122800 165929787 4800 4800 4800 4800 5
392 20250401 122700 165905787 4800 4800 4800 4800 2
393 20250401 122600 165896187 4800 4800 4800 4800 4
394 20250401 122500 165876987 4800 4800 4800 4800 3
395 20250401 122400 165862587 4800 4800 4800 4800 1
396 20250401 122300 165857787 4800 4800 4800 4800 26
397 20250401 122200 165732987 4800 4800 4800 4800 0
398 20250401 122100 165732987 4800 4800 4800 4800 6
399 20250401 122000 165704187 4800 4800 4800 4800 376
400 20250401 121900 163899387 4800 4800 4800 4800 2
401 20250401 121800 163889787 4800 4800 4800 4800 12
402 20250401 121700 163832187 4800 4800 4800 4800 2
403 20250401 121600 163822587 4800 4800 4800 4800 2
404 20250401 121500 163812987 4800 4800 4800 4800 13
405 20250401 121400 163750587 4800 4800 4800 4800 0
406 20250401 121300 163750587 4800 4800 4800 4800 1
407 20250401 121200 163745787 4800 4805 4805 4800 25
408 20250401 121100 163625777 4805 4805 4805 4805 2
409 20250401 121000 163616167 4805 4805 4805 4805 2
410 20250401 120900 163606557 4805 4805 4805 4805 1
411 20250401 120800 163601752 4805 4800 4805 4800 55
412 20250401 120700 163337742 4800 4800 4800 4800 2
413 20250401 120600 163328142 4800 4800 4800 4800 4
414 20250401 120500 163308942 4800 4800 4800 4800 2
415 20250401 120400 163299342 4800 4800 4800 4800 4
416 20250401 120300 163280142 4800 4800 4800 4800 125
417 20250401 120200 162680142 4800 4795 4805 4795 1762
418 20250401 120100 154222167 4795 4795 4795 4795 7
419 20250401 120000 154188602 4795 4795 4795 4795 2
420 20250401 115900 154179012 4795 4795 4795 4795 3
421 20250401 115800 154164627 4795 4795 4795 4795 5
422 20250401 115700 154140652 4795 4795 4795 4795 2
423 20250401 115600 154131062 4795 4795 4795 4795 2
424 20250401 115500 154121472 4795 4795 4795 4795 4
425 20250401 115400 154102292 4795 4795 4795 4795 6
426 20250401 115300 154073522 4795 4795 4795 4795 36
427 20250401 115200 153900902 4795 4795 4795 4795 3
428 20250401 115100 153886517 4795 4795 4795 4795 4
429 20250401 115000 153867337 4795 4795 4795 4795 4
430 20250401 114900 153848157 4800 4805 4805 4795 563
431 20250401 114800 151147977 4805 4805 4805 4805 3
432 20250401 114700 151133562 4805 4805 4805 4805 3
433 20250401 114600 151119147 4805 4805 4805 4805 3
434 20250401 114500 151104732 4805 4805 4805 4805 4
435 20250401 114400 151085512 4805 4805 4805 4805 1
436 20250401 114300 151080707 4805 4805 4805 4800 35
437 20250401 114200 150912687 4805 4805 4805 4805 2
438 20250401 114100 150903077 4805 4805 4805 4805 2
439 20250401 114000 150893467 4805 4805 4805 4805 109
440 20250401 113900 150369722 4805 4805 4805 4805 2
441 20250401 113800 150360112 4805 4805 4805 4805 15
442 20250401 113700 150288037 4805 4805 4805 4805 3
443 20250401 113600 150273622 4805 4805 4805 4805 5
444 20250401 113500 150249597 4805 4805 4805 4805 1
445 20250401 113400 150244792 4805 4805 4805 4800 348
446 20250401 113300 148573152 4805 4805 4805 4805 5
447 20250401 113200 148549127 4805 4805 4805 4805 3
448 20250401 113100 148534712 4805 4805 4805 4805 1
449 20250401 113000 148529907 4805 4810 4810 4805 98
450 20250401 112900 148059007 4810 4810 4810 4810 0
451 20250401 112800 148059007 4810 4810 4810 4810 3
452 20250401 112700 148044577 4810 4805 4810 4805 212
453 20250401 112600 147025902 4805 4810 4810 4805 16
454 20250401 112500 146949007 4810 4810 4810 4810 0
455 20250401 112400 146949007 4810 4810 4810 4810 13
456 20250401 112300 146886477 4810 4800 4810 4800 125
457 20250401 112200 146286297 4800 4800 4800 4800 0
458 20250401 112100 146286297 4800 4800 4800 4800 4
459 20250401 112000 146267097 4800 4795 4800 4795 700
460 20250401 111900 142910582 4800 4800 4800 4800 2
461 20250401 111800 142900982 4800 4800 4800 4800 2
462 20250401 111700 142891382 4800 4805 4805 4800 51
463 20250401 111600 142646552 4805 4805 4805 4805 2
464 20250401 111500 142636942 4805 4805 4805 4805 3
465 20250401 111400 142622527 4805 4805 4805 4805 4
466 20250401 111300 142603307 4805 4805 4805 4805 5
467 20250401 111200 142579282 4805 4805 4805 4805 1
468 20250401 111100 142574477 4805 4805 4805 4805 7
469 20250401 111000 142540842 4805 4805 4805 4805 1
470 20250401 110900 142536037 4805 4805 4805 4805 3
471 20250401 110800 142521622 4805 4805 4805 4805 5
472 20250401 110700 142497597 4805 4805 4805 4805 0
473 20250401 110600 142497597 4805 4805 4805 4805 5
474 20250401 110500 142473572 4800 4810 4810 4800 302
475 20250401 110400 141022607 4810 4810 4810 4810 3
476 20250401 110300 141008177 4810 4810 4810 4810 2
477 20250401 110200 140998557 4810 4810 4810 4810 8
478 20250401 110100 140960077 4810 4810 4810 4810 5
479 20250401 110000 140936027 4810 4810 4810 4810 3
480 20250401 105900 140921597 4810 4805 4810 4805 1000
481 20250401 105800 136116592 4805 4805 4805 4805 9
482 20250401 105700 136073347 4805 4805 4805 4805 0
483 20250401 105600 136073347 4805 4805 4805 4805 9
484 20250401 105500 136030102 4800 4800 4800 4800 2
485 20250401 105400 136020502 4795 4795 4795 4795 139
486 20250401 105300 135353997 4795 4795 4795 4795 2
487 20250401 105200 135344407 4795 4795 4795 4795 5
488 20250401 105100 135320432 4795 4795 4795 4795 2
489 20250401 105000 135310842 4795 4795 4795 4795 1
490 20250401 104900 135306047 4790 4790 4790 4790 29
491 20250401 104800 135167137 4790 4790 4790 4790 1
492 20250401 104700 135162347 4790 4790 4790 4790 2
493 20250401 104600 135152767 4790 4785 4790 4785 588
494 20250401 104500 132339172 4785 4785 4785 4785 1
495 20250401 104400 132334387 4785 4775 4785 4775 155
496 20250401 104300 131593967 4775 4775 4775 4775 6
497 20250401 104200 131565317 4775 4775 4775 4775 2
498 20250401 104100 131555767 4775 4775 4775 4775 4
499 20250401 104000 131536667 4775 4775 4775 4775 1
500 20250401 103900 131531892 4775 4775 4775 4775 6
501 20250401 103800 131503242 4775 4775 4775 4775 3
502 20250401 103700 131488917 4775 4775 4775 4775 2
503 20250401 103600 131479367 4775 4775 4775 4775 6
504 20250401 103500 131450717 4775 4775 4775 4775 0
505 20250401 103400 131450717 4775 4775 4775 4775 3
506 20250401 103300 131436392 4775 4775 4775 4775 4
507 20250401 103200 131417292 4775 4775 4775 4775 4
508 20250401 103100 131398192 4775 4775 4775 4775 1
509 20250401 103000 131393417 4775 4775 4775 4775 4
510 20250401 102900 131374317 4775 4775 4775 4775 3
511 20250401 102800 131359992 4775 4775 4775 4775 4
512 20250401 102700 131340892 4775 4775 4775 4775 4
513 20250401 102600 131321792 4775 4775 4775 4775 4
514 20250401 102500 131302692 4775 4775 4775 4775 0
515 20250401 102400 131302692 4775 4775 4775 4775 6
516 20250401 102300 131274042 4775 4775 4775 4775 4
517 20250401 102200 131254942 4775 4775 4775 4775 2
518 20250401 102100 131245392 4775 4775 4775 4775 3
519 20250401 102000 131231067 4775 4775 4775 4775 4
520 20250401 101900 131211967 4770 4770 4770 4770 5
521 20250401 101800 131188117 4775 4775 4775 4775 5
522 20250401 101700 131164242 4775 4775 4775 4775 104
523 20250401 101600 130667642 4775 4770 4775 4770 27
524 20250401 101500 130538842 4770 4770 4770 4770 4
525 20250401 101400 130519762 4770 4770 4770 4770 12
526 20250401 101300 130462522 4770 4770 4770 4770 6
527 20250401 101200 130433902 4770 4770 4770 4770 3
528 20250401 101100 130419592 4765 4760 4765 4760 370
529 20250401 101000 128657002 4760 4760 4760 4760 1
530 20250401 100900 128652242 4750 4760 4760 4750 9
531 20250401 100800 128609432 4760 4745 4760 4745 579
532 20250401 100700 125859327 4750 4755 4760 4745 226
533 20250401 100600 124786867 4760 4760 4760 4760 2
534 20250401 100500 124777347 4760 4760 4760 4760 5
535 20250401 100400 124753547 4760 4760 4760 4760 1
536 20250401 100300 124748787 4760 4760 4760 4760 3
537 20250401 100200 124734507 4755 4755 4755 4755 2
538 20250401 100100 124724997 4760 4760 4760 4760 6
539 20250401 100000 124696437 4750 4755 4755 4750 500
540 20250401 095900 122321422 4755 4755 4755 4755 3
541 20250401 095800 122307157 4755 4755 4755 4755 1
542 20250401 095700 122302402 4755 4750 4755 4750 171
543 20250401 095600 121490147 4755 4755 4755 4755 3
544 20250401 095500 121475882 4755 4760 4760 4755 520
545 20250401 095400 119002962 4765 4765 4765 4765 0
546 20250401 095300 119002962 4765 4765 4765 4765 8
547 20250401 095200 118964842 4765 4765 4765 4765 738
548 20250401 095100 115448272 4770 4770 4770 4770 8
549 20250401 095000 115410112 4775 4775 4775 4775 9
550 20250401 094900 115367137 4775 4775 4775 4775 1
551 20250401 094800 115362362 4770 4770 4770 4770 42
552 20250401 094700 115162022 4770 4770 4770 4770 0
553 20250401 094600 115162022 4770 4770 4770 4765 977
554 20250401 094500 110506597 4770 4770 4770 4770 1
555 20250401 094400 110501827 4770 4770 4770 4770 1
556 20250401 094300 110497057 4770 4770 4770 4770 452
557 20250401 094200 108341017 4775 4775 4775 4775 109
558 20250401 094100 107820542 4780 4780 4780 4780 1
559 20250401 094000 107815762 4780 4780 4780 4780 22
560 20250401 093900 107710602 4780 4780 4780 4780 2
561 20250401 093800 107701042 4780 4780 4780 4780 1
562 20250401 093700 107696262 4780 4780 4780 4780 0
563 20250401 093600 107696262 4780 4780 4780 4780 1
564 20250401 093500 107691482 4780 4765 4780 4765 3681
565 20250401 093400 90150737 4760 4780 4780 4760 1646
566 20250401 093300 82304377 4780 4780 4780 4780 0
567 20250401 093200 82304377 4780 4800 4800 4780 2231
568 20250401 093100 71624282 4795 4795 4795 4795 0
569 20250401 093000 71624282 4795 4805 4805 4795 890
570 20250401 092900 67355012 4805 4805 4805 4805 58
571 20250401 092800 67076322 4805 4805 4805 4805 1
572 20250401 092700 67071517 4805 4805 4805 4805 54
573 20250401 092600 66812047 4805 4805 4805 4805 1
574 20250401 092500 66807242 4805 4790 4805 4790 2096
575 20250401 092400 56757217 4790 4790 4790 4790 0
576 20250401 092300 56757217 4790 4792 4792 4790 21
577 20250401 092200 56656625 4790 4805 4805 4770 1858
578 20250401 092100 47781135 4805 4800 4805 4800 2
579 20250401 092000 47771530 4800 4800 4800 4800 0
580 20250401 091900 47771530 4800 4825 4825 4800 1791
581 20250401 091800 39159175 4830 4830 4830 4830 1381
582 20250401 091700 32488945 4845 4820 4845 4810 310
583 20250401 091600 30992855 4820 4820 4820 4820 66
584 20250401 091500 30674735 4825 4825 4825 4825 0
585 20250401 091400 30674735 4825 4825 4825 4825 1
586 20250401 091300 30669910 4820 4820 4820 4820 9
587 20250401 091200 30626530 4825 4825 4825 4825 1
588 20250401 091100 30621705 4820 4820 4820 4820 50
589 20250401 091000 30380705 4830 4820 4830 4820 870
590 20250401 090900 26180410 4815 4820 4820 4815 188
591 20250401 090800 25274440 4810 4800 4810 4800 134
592 20250401 090700 24630860 4785 4785 4785 4785 0
593 20250401 090600 24630860 4785 4780 4785 4780 1002
594 20250401 090500 19841290 4775 4780 4780 4775 258
595 20250401 090400 18609090 4795 4795 4795 4795 10
596 20250401 090300 18561140 4795 4795 4795 4795 4
597 20250401 090200 18541960 4780 4780 4780 4780 55
598 20250401 090100 18279060 4760 4755 4760 4750 3355
599 20250401 090000 2341750 4750 4750 4750 4750 493

1
006060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,61230,55320000,292679400,264429600000,0.11
20250327,61230,55320000,296659350,268025400000,0.11
20250326,61230,55320000,302476200,273280800000,0.11
20250325,61230,55320000,302476200,273280800000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 61230 55320000 292679400 264429600000 0.11
3 20250327 61230 55320000 296659350 268025400000 0.11
4 20250326 61230 55320000 302476200 273280800000 0.11
5 20250325 61230 55320000 302476200 273280800000 0.11