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

606
010100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,768404028,4325,4325,4325,4325,3841
20250401,190300,768404028,4325,4325,4325,4325,0
20250401,190200,768404028,4325,4325,4325,4325,0
20250401,190100,768404028,4325,4325,4325,4325,0
20250401,190000,768404028,4325,4325,4325,4325,0
20250401,185900,768404028,4325,4325,4325,4325,0
20250401,185800,768404028,4325,4325,4325,4325,0
20250401,185700,768404028,4325,4325,4325,4325,0
20250401,185600,768404028,4325,4325,4325,4325,0
20250401,185500,768404028,4325,4325,4325,4325,0
20250401,185400,768404028,4325,4325,4325,4325,0
20250401,185300,768404028,4325,4325,4325,4325,0
20250401,185200,768404028,4325,4325,4325,4325,0
20250401,185100,768404028,4325,4325,4325,4325,0
20250401,185000,768404028,4325,4325,4325,4325,0
20250401,184900,768404028,4325,4325,4325,4325,0
20250401,184800,768404028,4325,4325,4325,4325,0
20250401,184700,768404028,4325,4325,4325,4325,0
20250401,184600,768404028,4325,4325,4325,4325,0
20250401,184500,768404028,4325,4325,4325,4325,0
20250401,184400,768404028,4325,4325,4325,4325,0
20250401,184300,768404028,4325,4325,4325,4325,0
20250401,184200,768404028,4325,4325,4325,4325,0
20250401,184100,768404028,4325,4325,4325,4325,0
20250401,184000,768404028,4325,4325,4325,4325,0
20250401,183900,768404028,4325,4325,4325,4325,0
20250401,183800,768404028,4325,4325,4325,4325,0
20250401,183700,768404028,4325,4325,4325,4325,0
20250401,183600,768404028,4325,4325,4325,4325,0
20250401,183500,768404028,4325,4325,4325,4325,0
20250401,183400,768404028,4325,4325,4325,4325,3841
20250401,183300,768404028,4325,4325,4325,4325,0
20250401,183200,768404028,4325,4325,4325,4325,0
20250401,183100,768404028,4325,4325,4325,4325,0
20250401,183000,768404028,4325,4325,4325,4325,0
20250401,182900,768404028,4325,4325,4325,4325,0
20250401,182800,768404028,4325,4325,4325,4325,0
20250401,182700,768404028,4325,4325,4325,4325,0
20250401,182600,768404028,4325,4325,4325,4325,0
20250401,182500,768404028,4325,4325,4325,4325,0
20250401,182400,768404028,4325,4325,4325,4325,0
20250401,182300,768404028,4325,4325,4325,4325,0
20250401,182200,768404028,4325,4325,4325,4325,0
20250401,182100,768404028,4325,4325,4325,4325,0
20250401,182000,768404028,4325,4325,4325,4325,0
20250401,181900,768404028,4325,4325,4325,4325,0
20250401,181800,768404028,4325,4325,4325,4325,0
20250401,181700,768404028,4325,4325,4325,4325,0
20250401,181600,768404028,4325,4325,4325,4325,0
20250401,181500,768404028,4325,4325,4325,4325,0
20250401,181400,768404028,4325,4325,4325,4325,0
20250401,181300,768404028,4325,4325,4325,4325,0
20250401,181200,768404028,4325,4325,4325,4325,0
20250401,181100,768404028,4325,4325,4325,4325,0
20250401,181000,768404028,4325,4325,4325,4325,0
20250401,180900,768404028,4325,4325,4325,4325,0
20250401,180800,768404028,4325,4325,4325,4325,0
20250401,180700,768404028,4325,4325,4325,4325,0
20250401,180600,768404028,4325,4325,4325,4325,0
20250401,180500,768404028,4325,4325,4325,4325,0
20250401,180400,768404028,4325,4325,4325,4325,3841
20250401,180300,768404028,4325,4325,4325,4325,0
20250401,180200,768404028,4325,4325,4325,4325,0
20250401,180100,768404028,4325,4325,4325,4325,0
20250401,180000,768404028,4325,4325,4325,4325,0
20250401,175900,768404028,4325,4325,4325,4325,0
20250401,175800,768404028,4325,4325,4325,4325,0
20250401,175700,768404028,4325,4325,4325,4325,0
20250401,175600,768404028,4325,4325,4325,4325,0
20250401,175500,768404028,4325,4325,4325,4325,0
20250401,175400,768404028,4325,4325,4325,4325,0
20250401,175300,768404028,4325,4325,4325,4325,0
20250401,175200,768404028,4325,4325,4325,4325,0
20250401,175100,768404028,4325,4325,4325,4325,0
20250401,175000,768404028,4325,4325,4325,4325,0
20250401,174900,768404028,4325,4325,4325,4325,0
20250401,174800,768404028,4325,4325,4325,4325,0
20250401,174700,768404028,4325,4325,4325,4325,0
20250401,174600,768404028,4325,4325,4325,4325,0
20250401,174500,768404028,4325,4325,4325,4325,0
20250401,174400,768404028,4325,4325,4325,4325,0
20250401,174300,768404028,4325,4325,4325,4325,0
20250401,174200,768404028,4325,4325,4325,4325,0
20250401,174100,768404028,4325,4325,4325,4325,0
20250401,174000,768404028,4325,4325,4325,4325,0
20250401,173900,768404028,4325,4325,4325,4325,0
20250401,173800,768404028,4325,4325,4325,4325,0
20250401,173700,768404028,4325,4325,4325,4325,0
20250401,173600,768404028,4325,4325,4325,4325,0
20250401,173500,768404028,4325,4325,4325,4325,0
20250401,173400,768404028,4325,4325,4325,4325,3841
20250401,173300,768404028,4325,4325,4325,4325,0
20250401,173200,768404028,4325,4325,4325,4325,0
20250401,173100,768404028,4325,4325,4325,4325,0
20250401,173000,768404028,4325,4325,4325,4325,0
20250401,172900,768404028,4325,4325,4325,4325,0
20250401,172800,768404028,4325,4325,4325,4325,0
20250401,172700,768404028,4325,4325,4325,4325,0
20250401,172600,768404028,4325,4325,4325,4325,0
20250401,172500,768404028,4325,4325,4325,4325,0
20250401,172400,768404028,4325,4325,4325,4325,0
20250401,172300,768404028,4325,4325,4325,4325,0
20250401,172200,768404028,4325,4325,4325,4325,0
20250401,172100,768404028,4325,4325,4325,4325,0
20250401,172000,768404028,4325,4325,4325,4325,0
20250401,171900,768404028,4325,4325,4325,4325,0
20250401,171800,768404028,4325,4325,4325,4325,0
20250401,171700,768404028,4325,4325,4325,4325,0
20250401,171600,768404028,4325,4325,4325,4325,0
20250401,171500,768404028,4325,4325,4325,4325,0
20250401,171400,768404028,4325,4325,4325,4325,0
20250401,171300,768404028,4325,4325,4325,4325,0
20250401,171200,768404028,4325,4325,4325,4325,0
20250401,171100,768404028,4325,4325,4325,4325,0
20250401,171000,768404028,4325,4325,4325,4325,0
20250401,170900,768404028,4325,4325,4325,4325,0
20250401,170800,768404028,4325,4325,4325,4325,0
20250401,170700,768404028,4325,4325,4325,4325,0
20250401,170600,768404028,4325,4325,4325,4325,0
20250401,170500,768404028,4325,4325,4325,4325,0
20250401,170400,768404028,4325,4325,4325,4325,3841
20250401,170300,768404028,4325,4325,4325,4325,0
20250401,170200,768404028,4325,4325,4325,4325,0
20250401,170100,768404028,4325,4325,4325,4325,0
20250401,170000,768404028,4325,4325,4325,4325,0
20250401,165900,768404028,4325,4325,4325,4325,0
20250401,165800,768404028,4325,4325,4325,4325,0
20250401,165700,768404028,4325,4325,4325,4325,0
20250401,165600,768404028,4325,4325,4325,4325,0
20250401,165500,768404028,4325,4325,4325,4325,0
20250401,165400,768404028,4325,4325,4325,4325,0
20250401,165300,768404028,4325,4325,4325,4325,0
20250401,165200,768404028,4325,4325,4325,4325,0
20250401,165100,768404028,4325,4325,4325,4325,0
20250401,165000,768404028,4325,4325,4325,4325,0
20250401,164900,768404028,4325,4325,4325,4325,0
20250401,164800,768404028,4325,4325,4325,4325,0
20250401,164700,768404028,4325,4325,4325,4325,0
20250401,164600,768404028,4325,4325,4325,4325,0
20250401,164500,768404028,4325,4325,4325,4325,0
20250401,164400,768404028,4325,4325,4325,4325,0
20250401,164300,768404028,4325,4325,4325,4325,0
20250401,164200,768404028,4325,4325,4325,4325,0
20250401,164100,768404028,4325,4325,4325,4325,0
20250401,164000,768404028,4325,4325,4325,4325,0
20250401,163900,768404028,4325,4325,4325,4325,0
20250401,163800,768404028,4325,4325,4325,4325,0
20250401,163700,768404028,4325,4325,4325,4325,0
20250401,163600,768404028,4325,4325,4325,4325,0
20250401,163500,768404028,4325,4325,4325,4325,0
20250401,163400,768404028,4325,4325,4325,4325,3841
20250401,163300,768404028,4325,4325,4325,4325,0
20250401,163200,768404028,4325,4325,4325,4325,0
20250401,163100,768404028,4325,4325,4325,4325,0
20250401,163000,768404028,4325,4325,4325,4325,0
20250401,162900,768404028,4325,4325,4325,4325,0
20250401,162800,768404028,4325,4325,4325,4325,0
20250401,162700,768404028,4325,4325,4325,4325,0
20250401,162600,768404028,4325,4325,4325,4325,0
20250401,162500,768404028,4325,4325,4325,4325,0
20250401,162400,768404028,4325,4325,4325,4325,0
20250401,162300,768404028,4325,4325,4325,4325,0
20250401,162200,768404028,4325,4325,4325,4325,0
20250401,162100,768404028,4325,4325,4325,4325,0
20250401,162000,768404028,4325,4325,4325,4325,0
20250401,161900,768404028,4325,4325,4325,4325,0
20250401,161800,768404028,4325,4325,4325,4325,0
20250401,161700,768404028,4325,4325,4325,4325,0
20250401,161600,768404028,4325,4325,4325,4325,0
20250401,161500,768404028,4325,4325,4325,4325,0
20250401,161400,768404028,4325,4325,4325,4325,0
20250401,161300,768404028,4325,4325,4325,4325,0
20250401,161200,768404028,4325,4325,4325,4325,0
20250401,161100,768404028,4325,4325,4325,4325,0
20250401,161000,768404028,4325,4325,4325,4325,0
20250401,160900,768404028,4325,4325,4325,4325,0
20250401,160800,768404028,4325,4325,4325,4325,0
20250401,160700,768404028,4325,4325,4325,4325,0
20250401,160600,768404028,4325,4325,4325,4325,0
20250401,160500,768404028,4325,4325,4325,4325,0
20250401,160400,768404028,4325,4325,4325,4325,3841
20250401,160300,768404028,4325,4325,4325,4325,0
20250401,160200,768404028,4325,4325,4325,4325,0
20250401,160100,768404028,4325,4325,4325,4325,0
20250401,160000,768404028,4325,4325,4325,4325,0
20250401,155900,768404028,4325,4325,4325,4325,0
20250401,155800,768404028,4325,4325,4325,4325,0
20250401,155700,768404028,4325,4325,4325,4325,0
20250401,155600,768404028,4325,4325,4325,4325,0
20250401,155500,768404028,4325,4325,4325,4325,0
20250401,155400,768404028,4325,4325,4325,4325,0
20250401,155300,768404028,4325,4325,4325,4325,0
20250401,155200,768404028,4325,4325,4325,4325,0
20250401,155100,768404028,4325,4325,4325,4325,0
20250401,155000,768404028,4325,4325,4325,4325,0
20250401,154900,768404028,4325,4325,4325,4325,0
20250401,154800,768404028,4325,4325,4325,4325,0
20250401,154700,768404028,4325,4325,4325,4325,0
20250401,154600,768404028,4325,4325,4325,4325,0
20250401,154500,768404028,4325,4325,4325,4325,0
20250401,154400,768404028,4325,4325,4325,4325,0
20250401,154300,768404028,4325,4325,4325,4325,0
20250401,154200,768404028,4325,4325,4325,4325,0
20250401,154100,768404028,4325,4325,4325,4325,0
20250401,154000,768404028,4325,4325,4325,4325,0
20250401,153900,768404028,4325,4325,4325,4325,0
20250401,153800,768404028,4325,4325,4325,4325,0
20250401,153700,768404028,4325,4325,4325,4325,0
20250401,153600,768404028,4325,4325,4325,4325,0
20250401,153500,768404028,4325,4325,4325,4325,0
20250401,153400,768404028,4325,4325,4325,4325,3841
20250401,153300,768404028,4325,4325,4325,4325,0
20250401,153200,768404028,4325,4325,4325,4325,0
20250401,153100,768404028,4325,4325,4325,4325,0
20250401,153000,768404028,4325,4325,4325,4325,3841
20250401,152900,751791703,4325,4325,4325,4325,0
20250401,152800,751791703,4325,4325,4325,4325,0
20250401,152700,751791703,4325,4325,4325,4325,0
20250401,152600,751791703,4325,4325,4325,4325,0
20250401,152500,751791703,4325,4325,4325,4325,0
20250401,152400,751791703,4325,4325,4325,4325,0
20250401,152300,751791703,4325,4325,4325,4325,0
20250401,152200,751791703,4325,4325,4325,4325,0
20250401,152100,751791703,4325,4325,4325,4325,0
20250401,152000,751791703,4325,4325,4325,4325,0
20250401,151900,751791703,4325,4320,4325,4320,1077
20250401,151800,747138563,4315,4315,4315,4315,0
20250401,151700,747138563,4315,4315,4315,4315,0
20250401,151600,747138563,4315,4315,4315,4315,0
20250401,151500,747138563,4315,4320,4320,4315,4
20250401,151400,747121288,4315,4320,4320,4315,345
20250401,151300,745632593,4320,4315,4320,4315,1045
20250401,151200,741121983,4315,4315,4315,4315,0
20250401,151100,741121983,4315,4315,4315,4315,463
20250401,151000,739124138,4315,4315,4315,4315,0
20250401,150900,739124138,4315,4310,4315,4310,1507
20250401,150800,732627788,4315,4315,4315,4315,0
20250401,150700,732627788,4315,4315,4315,4315,164
20250401,150600,731920128,4315,4315,4315,4315,326
20250401,150500,730513438,4315,4315,4320,4315,108
20250401,150400,730046983,4315,4315,4315,4315,0
20250401,150300,730046983,4315,4310,4315,4310,1370
20250401,150200,724140433,4310,4310,4310,4310,0
20250401,150100,724140433,4310,4310,4310,4310,400
20250401,150000,722416433,4310,4310,4310,4310,0
20250401,145900,722416433,4310,4310,4310,4310,1
20250401,145800,722412123,4310,4310,4310,4310,1160
20250401,145700,717412523,4310,4310,4310,4310,112
20250401,145600,716929803,4315,4310,4315,4310,78
20250401,145500,716593368,4310,4315,4315,4310,343
20250401,145400,715115028,4310,4310,4310,4310,0
20250401,145300,715115028,4310,4310,4310,4310,0
20250401,145200,715115028,4310,4310,4310,4310,0
20250401,145100,715115028,4310,4315,4315,4310,86
20250401,145000,714744138,4315,4315,4315,4315,0
20250401,144900,714744138,4315,4315,4315,4315,0
20250401,144800,714744138,4315,4315,4315,4315,0
20250401,144700,714744138,4315,4315,4315,4315,1
20250401,144600,714739823,4315,4315,4315,4315,0
20250401,144500,714739823,4315,4315,4315,4315,2
20250401,144400,714731193,4315,4315,4315,4315,2
20250401,144300,714722563,4310,4310,4310,4310,0
20250401,144200,714722563,4310,4310,4310,4310,345
20250401,144100,713235613,4315,4315,4315,4315,0
20250401,144000,713235613,4315,4315,4315,4315,20
20250401,143900,713149313,4315,4315,4315,4315,1290
20250401,143800,707582963,4315,4315,4315,4315,0
20250401,143700,707582963,4315,4320,4320,4315,526
20250401,143600,705311248,4320,4320,4320,4320,0
20250401,143500,705311248,4320,4320,4320,4320,0
20250401,143400,705311248,4320,4320,4320,4320,6
20250401,143300,705285328,4315,4315,4315,4315,0
20250401,143200,705285328,4315,4315,4315,4315,0
20250401,143100,705285328,4315,4320,4320,4315,59
20250401,143000,705030603,4320,4320,4320,4320,200
20250401,142900,704166603,4320,4320,4320,4320,0
20250401,142800,704166603,4320,4320,4320,4320,0
20250401,142700,704166603,4320,4320,4320,4320,0
20250401,142600,704166603,4320,4320,4320,4320,200
20250401,142500,703302603,4320,4320,4320,4320,10
20250401,142400,703259403,4320,4320,4320,4320,5
20250401,142300,703237803,4320,4320,4320,4320,10
20250401,142200,703194603,4320,4325,4325,4320,748
20250401,142100,699962993,4325,4325,4325,4325,3
20250401,142000,699950018,4325,4325,4325,4325,0
20250401,141900,699950018,4325,4325,4325,4325,0
20250401,141800,699950018,4325,4325,4325,4325,90
20250401,141700,699560768,4325,4325,4325,4325,10
20250401,141600,699517518,4325,4325,4325,4325,1
20250401,141500,699513193,4325,4325,4325,4325,315
20250401,141400,698150818,4325,4325,4325,4325,33
20250401,141300,698008093,4325,4325,4325,4325,0
20250401,141200,698008093,4325,4320,4325,4320,343
20250401,141100,696524633,4315,4320,4320,4315,983
20250401,141000,692281988,4325,4325,4325,4325,0
20250401,140900,692281988,4325,4325,4325,4325,0
20250401,140800,692281988,4325,4325,4325,4325,2
20250401,140700,692273338,4325,4320,4325,4320,395
20250401,140600,690566048,4310,4310,4310,4310,0
20250401,140500,690566048,4310,4310,4310,4310,600
20250401,140400,687980048,4310,4310,4310,4310,100
20250401,140300,687549048,4320,4320,4320,4320,34
20250401,140200,687402168,4320,4320,4320,4320,300
20250401,140100,686106168,4320,4320,4320,4320,0
20250401,140000,686106168,4320,4320,4320,4320,0
20250401,135900,686106168,4320,4320,4320,4320,10
20250401,135800,686062968,4320,4320,4320,4320,0
20250401,135700,686062968,4320,4320,4320,4320,300
20250401,135600,684766968,4310,4310,4310,4310,1044
20250401,135500,680267328,4320,4320,4320,4320,0
20250401,135400,680267328,4320,4315,4320,4315,1647
20250401,135300,673155023,4310,4295,4310,4295,2488
20250401,135200,662457133,4290,4290,4290,4290,0
20250401,135100,662457133,4290,4290,4290,4290,0
20250401,135000,662457133,4290,4290,4290,4290,0
20250401,134900,662457133,4290,4295,4295,4290,312
20250401,134800,661118153,4290,4290,4290,4290,0
20250401,134700,661118153,4290,4290,4290,4290,0
20250401,134600,661118153,4290,4290,4290,4290,0
20250401,134500,661118153,4290,4290,4290,4290,0
20250401,134400,661118153,4290,4290,4290,4290,1
20250401,134300,661113863,4290,4295,4295,4285,779
20250401,134200,657772683,4295,4295,4295,4295,0
20250401,134100,657772683,4295,4295,4295,4295,5
20250401,134000,657751208,4295,4295,4295,4295,6
20250401,133900,657725438,4290,4290,4290,4290,0
20250401,133800,657725438,4290,4290,4290,4290,20
20250401,133700,657639638,4295,4295,4295,4295,565
20250401,133600,655212963,4295,4295,4295,4295,48
20250401,133500,655006803,4295,4295,4295,4295,0
20250401,133400,655006803,4295,4295,4295,4295,0
20250401,133300,655006803,4295,4295,4295,4295,0
20250401,133200,655006803,4295,4295,4295,4295,0
20250401,133100,655006803,4295,4295,4295,4295,24
20250401,133000,654903723,4295,4292,4295,4292,405
20250401,132900,653164278,4290,4290,4290,4290,291
20250401,132800,651915888,4295,4295,4295,4295,0
20250401,132700,651915888,4295,4290,4295,4290,6
20250401,132600,651890123,4290,4290,4290,4290,396
20250401,132500,650191283,4295,4295,4295,4295,10
20250401,132400,650148333,4290,4290,4290,4290,217
20250401,132300,649217403,4290,4290,4290,4290,15
20250401,132200,649153053,4290,4290,4290,4290,46
20250401,132100,648955713,4285,4285,4285,4285,0
20250401,132000,648955713,4285,4285,4285,4285,22
20250401,131900,648861443,4285,4285,4285,4285,224
20250401,131800,647901603,4285,4285,4285,4285,0
20250401,131700,647901603,4285,4285,4285,4285,0
20250401,131600,647901603,4285,4285,4285,4285,0
20250401,131500,647901603,4285,4285,4285,4285,0
20250401,131400,647901603,4285,4285,4285,4285,285
20250401,131300,646680378,4275,4275,4275,4275,0
20250401,131200,646680378,4275,4275,4275,4275,0
20250401,131100,646680378,4275,4275,4275,4275,0
20250401,131000,646680378,4275,4275,4275,4275,0
20250401,130900,646680378,4275,4285,4285,4275,3009
20250401,130800,633805253,4295,4290,4295,4290,108
20250401,130700,633341918,4290,4290,4290,4290,0
20250401,130600,633341918,4290,4285,4290,4285,370
20250401,130500,631755303,4285,4285,4285,4280,590
20250401,130400,629227583,4285,4285,4285,4285,0
20250401,130300,629227583,4285,4285,4285,4280,877
20250401,130200,625473978,4285,4285,4285,4285,0
20250401,130100,625473978,4285,4285,4285,4285,4
20250401,130000,625456838,4290,4290,4290,4290,1
20250401,125900,625452548,4300,4300,4300,4300,0
20250401,125800,625452548,4300,4300,4300,4300,0
20250401,125700,625452548,4300,4290,4300,4290,76
20250401,125600,625126408,4285,4295,4295,4280,974
20250401,125500,620954658,4295,4295,4295,4295,0
20250401,125400,620954658,4295,4295,4295,4295,0
20250401,125300,620954658,4295,4295,4295,4295,0
20250401,125200,620954658,4295,4295,4295,4295,1
20250401,125100,620950363,4295,4295,4295,4285,2898
20250401,125000,608511683,4300,4300,4300,4300,1
20250401,124900,608507383,4300,4300,4300,4300,27
20250401,124800,608391283,4305,4305,4305,4305,0
20250401,124700,608391283,4305,4305,4305,4305,0
20250401,124600,608391283,4305,4315,4315,4300,2077
20250401,124500,599444478,4315,4315,4315,4315,0
20250401,124400,599444478,4315,4315,4315,4315,513
20250401,124300,597230883,4330,4330,4330,4330,10
20250401,124200,597187583,4320,4320,4320,4320,10
20250401,124100,597144383,4330,4330,4330,4330,0
20250401,124000,597144383,4330,4315,4330,4315,493
20250401,123900,595017073,4315,4315,4320,4315,9115
20250401,123800,555683933,4310,4310,4310,4310,700
20250401,123700,552666933,4310,4310,4310,4310,100
20250401,123600,552235933,4315,4315,4315,4315,0
20250401,123500,552235933,4315,4310,4315,4310,47
20250401,123400,552033358,4310,4310,4310,4310,100
20250401,123300,551602358,4315,4315,4315,4315,1
20250401,123200,551598043,4310,4310,4310,4310,10
20250401,123100,551554943,4315,4315,4315,4315,176
20250401,123000,550795503,4315,4310,4315,4310,233
20250401,122900,549791268,4315,4315,4315,4315,23
20250401,122800,549692023,4310,4310,4310,4310,110
20250401,122700,549217923,4310,4310,4310,4310,0
20250401,122600,549217923,4310,4310,4310,4310,97
20250401,122500,548799853,4310,4310,4310,4310,3
20250401,122400,548786923,4310,4310,4310,4310,241
20250401,122300,547748213,4300,4300,4300,4300,0
20250401,122200,547748213,4300,4300,4300,4300,0
20250401,122100,547748213,4300,4300,4300,4300,0
20250401,122000,547748213,4300,4300,4300,4300,23
20250401,121900,547649313,4300,4300,4300,4300,23
20250401,121800,547550413,4300,4305,4305,4300,110
20250401,121700,547077408,4300,4300,4300,4300,0
20250401,121600,547077408,4300,4300,4300,4300,15
20250401,121500,547012908,4310,4310,4310,4310,0
20250401,121400,547012908,4310,4310,4310,4310,2
20250401,121300,547004288,4310,4310,4310,4310,787
20250401,121200,543612318,4310,4310,4310,4310,0
20250401,121100,543612318,4310,4310,4310,4310,0
20250401,121000,543612318,4310,4310,4310,4310,1
20250401,120900,543608008,4310,4310,4310,4310,239
20250401,120800,542577918,4310,4310,4310,4310,0
20250401,120700,542577918,4310,4310,4310,4310,23
20250401,120600,542478788,4300,4305,4305,4300,520
20250401,120500,540240208,4305,4305,4305,4305,23
20250401,120400,540141193,4305,4305,4305,4305,1
20250401,120300,540136888,4310,4300,4310,4300,693
20250401,120200,537152198,4300,4300,4300,4300,200
20250401,120100,536292198,4300,4305,4305,4300,469
20250401,120000,534275488,4300,4300,4300,4300,1
20250401,115900,534271188,4315,4315,4315,4315,0
20250401,115800,534271188,4315,4315,4315,4315,0
20250401,115700,534271188,4315,4315,4315,4315,0
20250401,115600,534271188,4315,4315,4315,4315,0
20250401,115500,534271188,4315,4315,4315,4315,0
20250401,115400,534271188,4315,4315,4315,4315,0
20250401,115300,534271188,4315,4315,4315,4315,4
20250401,115200,534253928,4280,4300,4300,4280,2930
20250401,115100,521697143,4320,4320,4320,4320,0
20250401,115000,521697143,4320,4320,4320,4320,0
20250401,114900,521697143,4320,4310,4320,4310,343
20250401,114800,520218803,4310,4315,4315,4310,139
20250401,114700,519619708,4310,4310,4310,4310,0
20250401,114600,519619708,4310,4310,4310,4310,129
20250401,114500,519063718,4305,4310,4310,4305,291
20250401,114400,517810463,4300,4310,4310,4300,5970
20250401,114300,492130408,4310,4315,4315,4310,60
20250401,114200,491871803,4325,4325,4325,4325,0
20250401,114100,491871803,4325,4315,4325,4315,22
20250401,114000,491776863,4315,4315,4315,4315,3
20250401,113900,491763918,4315,4315,4315,4315,0
20250401,113800,491763918,4315,4315,4315,4310,27
20250401,113700,491647418,4315,4320,4320,4315,4202
20250401,113600,473494828,4330,4320,4330,4320,139
20250401,113500,472894338,4320,4320,4325,4320,8
20250401,113400,472859758,4335,4335,4335,4335,0
20250401,113300,472859758,4335,4335,4335,4335,2
20250401,113200,472851088,4335,4335,4335,4335,13
20250401,113100,472794733,4340,4340,4340,4340,0
20250401,113000,472794733,4340,4340,4340,4340,0
20250401,112900,472794733,4340,4340,4340,4340,0
20250401,112800,472794733,4340,4340,4340,4340,6
20250401,112700,472768693,4340,4335,4340,4335,14
20250401,112600,472707948,4340,4335,4340,4330,903
20250401,112500,468796988,4330,4350,4350,4270,5327
20250401,112400,445903478,4345,4325,4350,4325,704
20250401,112300,442856628,4345,4345,4345,4345,450
20250401,112200,440901378,4345,4345,4350,4345,2050
20250401,112100,431986238,4350,4350,4350,4350,1
20250401,112000,431981888,4345,4330,4345,4330,2539
20250401,111900,420958748,4340,4330,4340,4300,1169
20250401,111800,415897723,4335,4335,4335,4335,0
20250401,111700,415897723,4335,4330,4335,4330,540
20250401,111600,413556873,4335,4330,4335,4330,67
20250401,111500,413266678,4335,4330,4335,4330,718
20250401,111400,410154473,4330,4290,4330,4280,1119
20250401,111300,405323658,4325,4325,4325,4325,138
20250401,111200,404726808,4325,4310,4325,4285,1267
20250401,111100,399278713,4320,4320,4320,4320,26
20250401,111000,399166393,4320,4310,4320,4300,2048
20250401,110900,390353118,4325,4325,4325,4325,10
20250401,110800,390309868,4325,4325,4325,4325,0
20250401,110700,390309868,4325,4320,4325,4295,134
20250401,110600,389731208,4300,4300,4300,4300,22
20250401,110500,389636608,4295,4295,4295,4295,0
20250401,110400,389636608,4295,4300,4300,4295,100
20250401,110300,389206713,4310,4310,4310,4310,270
20250401,110200,388043013,4330,4330,4330,4330,0
20250401,110100,388043013,4330,4330,4330,4305,513
20250401,110000,385834498,4300,4300,4330,4300,8
20250401,105900,385800068,4340,4320,4340,4295,3090
20250401,105800,372417353,4325,4325,4325,4325,0
20250401,105700,372417353,4325,4315,4325,4315,1110
20250401,105600,367622893,4290,4290,4290,4290,100
20250401,105500,367193893,4320,4285,4320,4285,1538
20250401,105400,360561798,4280,4285,4285,4280,700
20250401,105300,357565708,4280,4280,4280,4280,0
20250401,105200,357565708,4280,4285,4310,4280,1048
20250401,105100,353079733,4310,4310,4310,4310,200
20250401,105000,352217733,4310,4310,4310,4310,0
20250401,104900,352217733,4310,4310,4310,4280,60
20250401,104800,351960663,4305,4305,4305,4305,1802
20250401,104700,344203053,4275,4275,4275,4275,19
20250401,104600,344121828,4270,4300,4300,4270,295
20250401,104500,342860588,4270,4270,4270,4270,154
20250401,104400,342203008,4270,4295,4295,4270,190
20250401,104300,341388008,4295,4265,4295,4265,1712
20250401,104200,334065323,4275,4270,4275,4270,4
20250401,104100,334048238,4275,4270,4275,4270,319
20250401,104000,332685608,4270,4270,4270,4270,21
20250401,103900,332595938,4270,4275,4275,4270,35
20250401,103800,332446483,4275,4275,4275,4275,17
20250401,103700,332373808,4275,4275,4275,4275,0
20250401,103600,332373808,4275,4275,4275,4275,5
20250401,103500,332352433,4275,4280,4280,4275,123
20250401,103400,331826168,4285,4280,4285,4280,22
20250401,103300,331732003,4285,4285,4285,4285,8
20250401,103200,331697723,4280,4280,4280,4280,1
20250401,103100,331693443,4275,4275,4275,4275,33
20250401,103000,331552368,4280,4280,4280,4280,0
20250401,102900,331552368,4280,4280,4280,4280,20
20250401,102800,331466768,4285,4285,4285,4285,0
20250401,102700,331466768,4285,4285,4285,4285,20
20250401,102600,331381068,4285,4285,4285,4285,105
20250401,102500,330931143,4290,4290,4290,4290,0
20250401,102400,330931143,4290,4295,4295,4290,6
20250401,102300,330905378,4285,4300,4300,4265,1500
20250401,102200,324497178,4300,4300,4300,4300,0
20250401,102100,324497178,4300,4300,4300,4300,0
20250401,102000,324497178,4300,4295,4300,4295,3
20250401,101900,324484283,4300,4300,4300,4300,0
20250401,101800,324484283,4300,4300,4300,4300,0
20250401,101700,324484283,4300,4300,4300,4300,36
20250401,101600,324329483,4305,4305,4305,4305,0
20250401,101500,324329483,4305,4300,4305,4300,100
20250401,101400,323899378,4265,4300,4305,4265,1036
20250401,101300,319470768,4300,4295,4305,4295,401
20250401,101200,317745128,4300,4295,4300,4295,538
20250401,101100,315433703,4300,4285,4300,4285,472
20250401,101000,313407728,4290,4290,4290,4290,0
20250401,100900,313407728,4290,4270,4290,4270,1427
20250401,100800,307309833,4270,4270,4270,4270,255
20250401,100700,306220983,4275,4275,4275,4275,0
20250401,100600,306220983,4275,4275,4275,4275,0
20250401,100500,306220983,4275,4275,4275,4275,0
20250401,100400,306220983,4275,4260,4275,4260,280
20250401,100300,305025888,4250,4250,4250,4250,148
20250401,100200,304396888,4250,4245,4250,4245,102
20250401,100100,303963393,4250,4250,4250,4245,2425
20250401,100000,293657538,4255,4250,4255,4250,1081
20250401,095900,289060883,4255,4255,4255,4255,20
20250401,095800,288975783,4260,4260,4260,4260,46
20250401,095700,288779823,4255,4255,4255,4255,0
20250401,095600,288779823,4255,4255,4255,4255,568
20250401,095500,286362983,4255,4255,4257,4255,2060
20250401,095400,277597675,4260,4260,4260,4255,3454
20250401,095300,262900785,4265,4265,4265,4265,1
20250401,095200,262896520,4270,4260,4270,4260,595
20250401,095100,260361810,4265,4265,4265,4265,5
20250401,095000,260340485,4270,4270,4270,4270,56
20250401,094900,260101365,4270,4270,4270,4270,40
20250401,094800,259930565,4270,4270,4270,4270,86
20250401,094700,259563345,4260,4260,4260,4260,0
20250401,094600,259563345,4260,4265,4265,4260,293
20250401,094500,258313990,4265,4265,4265,4265,20
20250401,094400,258228690,4260,4260,4260,4260,552
20250401,094300,255877170,4260,4265,4265,4260,4023
20250401,094200,238734345,4265,4275,4275,4265,201
20250401,094100,237877070,4275,4270,4275,4265,328
20250401,094000,236477865,4275,4275,4275,4275,3
20250401,093900,236465040,4275,4275,4275,4275,0
20250401,093800,236465040,4275,4275,4275,4275,2
20250401,093700,236456490,4275,4275,4275,4275,504
20250401,093600,234301890,4275,4270,4275,4270,187
20250401,093500,233503150,4270,4275,4275,4270,237
20250401,093400,232490140,4275,4275,4275,4275,101
20250401,093300,232058365,4270,4260,4270,4255,1397
20250401,093200,226097785,4260,4270,4270,4260,5472
20250401,093100,202760670,4275,4280,4280,4270,205
20250401,093000,201885110,4290,4290,4290,4290,3
20250401,092900,201872240,4285,4290,4290,4285,7974
20250401,092800,167703055,4290,4290,4290,4290,200
20250401,092700,166845055,4295,4295,4295,4295,0
20250401,092600,166845055,4295,4295,4295,4295,23
20250401,092500,166746270,4295,4290,4295,4290,1235
20250401,092400,161447870,4285,4295,4295,4285,331
20250401,092300,160028745,4300,4285,4300,4285,366
20250401,092200,158460400,4285,4285,4285,4285,1
20250401,092100,158456115,4275,4290,4290,4275,6071
20250401,092000,132461455,4300,4300,4300,4290,68
20250401,091900,132169365,4300,4300,4300,4300,1
20250401,091800,132165065,4300,4305,4305,4300,150
20250401,091700,131519465,4315,4330,4330,4315,108
20250401,091600,131052625,4330,4325,4330,4325,87
20250401,091500,130676110,4325,4325,4325,4325,178
20250401,091400,129906260,4300,4330,4330,4300,3030
20250401,091300,116875160,4330,4335,4335,4315,488
20250401,091200,114764075,4340,4330,4340,4330,1381
20250401,091100,108771260,4340,4330,4340,4320,3206
20250401,091000,94876085,4325,4320,4330,4290,395
20250401,090900,93168340,4325,4270,4330,4270,4329
20250401,090800,74514065,4270,4290,4295,4265,1697
20250401,090700,67257145,4310,4310,4310,4310,0
20250401,090600,67257145,4310,4295,4310,4285,732
20250401,090500,64111595,4285,4300,4305,4285,171
20250401,090400,63378690,4300,4275,4300,4270,1314
20250401,090300,57744495,4300,4305,4305,4260,2161
20250401,090200,48475615,4305,4285,4305,4275,1721
20250401,090100,41087100,4285,4315,4335,4285,3855
20250401,090000,24501630,4315,4250,4340,4250,5703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 768404028 4325 4325 4325 4325 3841
3 20250401 190300 768404028 4325 4325 4325 4325 0
4 20250401 190200 768404028 4325 4325 4325 4325 0
5 20250401 190100 768404028 4325 4325 4325 4325 0
6 20250401 190000 768404028 4325 4325 4325 4325 0
7 20250401 185900 768404028 4325 4325 4325 4325 0
8 20250401 185800 768404028 4325 4325 4325 4325 0
9 20250401 185700 768404028 4325 4325 4325 4325 0
10 20250401 185600 768404028 4325 4325 4325 4325 0
11 20250401 185500 768404028 4325 4325 4325 4325 0
12 20250401 185400 768404028 4325 4325 4325 4325 0
13 20250401 185300 768404028 4325 4325 4325 4325 0
14 20250401 185200 768404028 4325 4325 4325 4325 0
15 20250401 185100 768404028 4325 4325 4325 4325 0
16 20250401 185000 768404028 4325 4325 4325 4325 0
17 20250401 184900 768404028 4325 4325 4325 4325 0
18 20250401 184800 768404028 4325 4325 4325 4325 0
19 20250401 184700 768404028 4325 4325 4325 4325 0
20 20250401 184600 768404028 4325 4325 4325 4325 0
21 20250401 184500 768404028 4325 4325 4325 4325 0
22 20250401 184400 768404028 4325 4325 4325 4325 0
23 20250401 184300 768404028 4325 4325 4325 4325 0
24 20250401 184200 768404028 4325 4325 4325 4325 0
25 20250401 184100 768404028 4325 4325 4325 4325 0
26 20250401 184000 768404028 4325 4325 4325 4325 0
27 20250401 183900 768404028 4325 4325 4325 4325 0
28 20250401 183800 768404028 4325 4325 4325 4325 0
29 20250401 183700 768404028 4325 4325 4325 4325 0
30 20250401 183600 768404028 4325 4325 4325 4325 0
31 20250401 183500 768404028 4325 4325 4325 4325 0
32 20250401 183400 768404028 4325 4325 4325 4325 3841
33 20250401 183300 768404028 4325 4325 4325 4325 0
34 20250401 183200 768404028 4325 4325 4325 4325 0
35 20250401 183100 768404028 4325 4325 4325 4325 0
36 20250401 183000 768404028 4325 4325 4325 4325 0
37 20250401 182900 768404028 4325 4325 4325 4325 0
38 20250401 182800 768404028 4325 4325 4325 4325 0
39 20250401 182700 768404028 4325 4325 4325 4325 0
40 20250401 182600 768404028 4325 4325 4325 4325 0
41 20250401 182500 768404028 4325 4325 4325 4325 0
42 20250401 182400 768404028 4325 4325 4325 4325 0
43 20250401 182300 768404028 4325 4325 4325 4325 0
44 20250401 182200 768404028 4325 4325 4325 4325 0
45 20250401 182100 768404028 4325 4325 4325 4325 0
46 20250401 182000 768404028 4325 4325 4325 4325 0
47 20250401 181900 768404028 4325 4325 4325 4325 0
48 20250401 181800 768404028 4325 4325 4325 4325 0
49 20250401 181700 768404028 4325 4325 4325 4325 0
50 20250401 181600 768404028 4325 4325 4325 4325 0
51 20250401 181500 768404028 4325 4325 4325 4325 0
52 20250401 181400 768404028 4325 4325 4325 4325 0
53 20250401 181300 768404028 4325 4325 4325 4325 0
54 20250401 181200 768404028 4325 4325 4325 4325 0
55 20250401 181100 768404028 4325 4325 4325 4325 0
56 20250401 181000 768404028 4325 4325 4325 4325 0
57 20250401 180900 768404028 4325 4325 4325 4325 0
58 20250401 180800 768404028 4325 4325 4325 4325 0
59 20250401 180700 768404028 4325 4325 4325 4325 0
60 20250401 180600 768404028 4325 4325 4325 4325 0
61 20250401 180500 768404028 4325 4325 4325 4325 0
62 20250401 180400 768404028 4325 4325 4325 4325 3841
63 20250401 180300 768404028 4325 4325 4325 4325 0
64 20250401 180200 768404028 4325 4325 4325 4325 0
65 20250401 180100 768404028 4325 4325 4325 4325 0
66 20250401 180000 768404028 4325 4325 4325 4325 0
67 20250401 175900 768404028 4325 4325 4325 4325 0
68 20250401 175800 768404028 4325 4325 4325 4325 0
69 20250401 175700 768404028 4325 4325 4325 4325 0
70 20250401 175600 768404028 4325 4325 4325 4325 0
71 20250401 175500 768404028 4325 4325 4325 4325 0
72 20250401 175400 768404028 4325 4325 4325 4325 0
73 20250401 175300 768404028 4325 4325 4325 4325 0
74 20250401 175200 768404028 4325 4325 4325 4325 0
75 20250401 175100 768404028 4325 4325 4325 4325 0
76 20250401 175000 768404028 4325 4325 4325 4325 0
77 20250401 174900 768404028 4325 4325 4325 4325 0
78 20250401 174800 768404028 4325 4325 4325 4325 0
79 20250401 174700 768404028 4325 4325 4325 4325 0
80 20250401 174600 768404028 4325 4325 4325 4325 0
81 20250401 174500 768404028 4325 4325 4325 4325 0
82 20250401 174400 768404028 4325 4325 4325 4325 0
83 20250401 174300 768404028 4325 4325 4325 4325 0
84 20250401 174200 768404028 4325 4325 4325 4325 0
85 20250401 174100 768404028 4325 4325 4325 4325 0
86 20250401 174000 768404028 4325 4325 4325 4325 0
87 20250401 173900 768404028 4325 4325 4325 4325 0
88 20250401 173800 768404028 4325 4325 4325 4325 0
89 20250401 173700 768404028 4325 4325 4325 4325 0
90 20250401 173600 768404028 4325 4325 4325 4325 0
91 20250401 173500 768404028 4325 4325 4325 4325 0
92 20250401 173400 768404028 4325 4325 4325 4325 3841
93 20250401 173300 768404028 4325 4325 4325 4325 0
94 20250401 173200 768404028 4325 4325 4325 4325 0
95 20250401 173100 768404028 4325 4325 4325 4325 0
96 20250401 173000 768404028 4325 4325 4325 4325 0
97 20250401 172900 768404028 4325 4325 4325 4325 0
98 20250401 172800 768404028 4325 4325 4325 4325 0
99 20250401 172700 768404028 4325 4325 4325 4325 0
100 20250401 172600 768404028 4325 4325 4325 4325 0
101 20250401 172500 768404028 4325 4325 4325 4325 0
102 20250401 172400 768404028 4325 4325 4325 4325 0
103 20250401 172300 768404028 4325 4325 4325 4325 0
104 20250401 172200 768404028 4325 4325 4325 4325 0
105 20250401 172100 768404028 4325 4325 4325 4325 0
106 20250401 172000 768404028 4325 4325 4325 4325 0
107 20250401 171900 768404028 4325 4325 4325 4325 0
108 20250401 171800 768404028 4325 4325 4325 4325 0
109 20250401 171700 768404028 4325 4325 4325 4325 0
110 20250401 171600 768404028 4325 4325 4325 4325 0
111 20250401 171500 768404028 4325 4325 4325 4325 0
112 20250401 171400 768404028 4325 4325 4325 4325 0
113 20250401 171300 768404028 4325 4325 4325 4325 0
114 20250401 171200 768404028 4325 4325 4325 4325 0
115 20250401 171100 768404028 4325 4325 4325 4325 0
116 20250401 171000 768404028 4325 4325 4325 4325 0
117 20250401 170900 768404028 4325 4325 4325 4325 0
118 20250401 170800 768404028 4325 4325 4325 4325 0
119 20250401 170700 768404028 4325 4325 4325 4325 0
120 20250401 170600 768404028 4325 4325 4325 4325 0
121 20250401 170500 768404028 4325 4325 4325 4325 0
122 20250401 170400 768404028 4325 4325 4325 4325 3841
123 20250401 170300 768404028 4325 4325 4325 4325 0
124 20250401 170200 768404028 4325 4325 4325 4325 0
125 20250401 170100 768404028 4325 4325 4325 4325 0
126 20250401 170000 768404028 4325 4325 4325 4325 0
127 20250401 165900 768404028 4325 4325 4325 4325 0
128 20250401 165800 768404028 4325 4325 4325 4325 0
129 20250401 165700 768404028 4325 4325 4325 4325 0
130 20250401 165600 768404028 4325 4325 4325 4325 0
131 20250401 165500 768404028 4325 4325 4325 4325 0
132 20250401 165400 768404028 4325 4325 4325 4325 0
133 20250401 165300 768404028 4325 4325 4325 4325 0
134 20250401 165200 768404028 4325 4325 4325 4325 0
135 20250401 165100 768404028 4325 4325 4325 4325 0
136 20250401 165000 768404028 4325 4325 4325 4325 0
137 20250401 164900 768404028 4325 4325 4325 4325 0
138 20250401 164800 768404028 4325 4325 4325 4325 0
139 20250401 164700 768404028 4325 4325 4325 4325 0
140 20250401 164600 768404028 4325 4325 4325 4325 0
141 20250401 164500 768404028 4325 4325 4325 4325 0
142 20250401 164400 768404028 4325 4325 4325 4325 0
143 20250401 164300 768404028 4325 4325 4325 4325 0
144 20250401 164200 768404028 4325 4325 4325 4325 0
145 20250401 164100 768404028 4325 4325 4325 4325 0
146 20250401 164000 768404028 4325 4325 4325 4325 0
147 20250401 163900 768404028 4325 4325 4325 4325 0
148 20250401 163800 768404028 4325 4325 4325 4325 0
149 20250401 163700 768404028 4325 4325 4325 4325 0
150 20250401 163600 768404028 4325 4325 4325 4325 0
151 20250401 163500 768404028 4325 4325 4325 4325 0
152 20250401 163400 768404028 4325 4325 4325 4325 3841
153 20250401 163300 768404028 4325 4325 4325 4325 0
154 20250401 163200 768404028 4325 4325 4325 4325 0
155 20250401 163100 768404028 4325 4325 4325 4325 0
156 20250401 163000 768404028 4325 4325 4325 4325 0
157 20250401 162900 768404028 4325 4325 4325 4325 0
158 20250401 162800 768404028 4325 4325 4325 4325 0
159 20250401 162700 768404028 4325 4325 4325 4325 0
160 20250401 162600 768404028 4325 4325 4325 4325 0
161 20250401 162500 768404028 4325 4325 4325 4325 0
162 20250401 162400 768404028 4325 4325 4325 4325 0
163 20250401 162300 768404028 4325 4325 4325 4325 0
164 20250401 162200 768404028 4325 4325 4325 4325 0
165 20250401 162100 768404028 4325 4325 4325 4325 0
166 20250401 162000 768404028 4325 4325 4325 4325 0
167 20250401 161900 768404028 4325 4325 4325 4325 0
168 20250401 161800 768404028 4325 4325 4325 4325 0
169 20250401 161700 768404028 4325 4325 4325 4325 0
170 20250401 161600 768404028 4325 4325 4325 4325 0
171 20250401 161500 768404028 4325 4325 4325 4325 0
172 20250401 161400 768404028 4325 4325 4325 4325 0
173 20250401 161300 768404028 4325 4325 4325 4325 0
174 20250401 161200 768404028 4325 4325 4325 4325 0
175 20250401 161100 768404028 4325 4325 4325 4325 0
176 20250401 161000 768404028 4325 4325 4325 4325 0
177 20250401 160900 768404028 4325 4325 4325 4325 0
178 20250401 160800 768404028 4325 4325 4325 4325 0
179 20250401 160700 768404028 4325 4325 4325 4325 0
180 20250401 160600 768404028 4325 4325 4325 4325 0
181 20250401 160500 768404028 4325 4325 4325 4325 0
182 20250401 160400 768404028 4325 4325 4325 4325 3841
183 20250401 160300 768404028 4325 4325 4325 4325 0
184 20250401 160200 768404028 4325 4325 4325 4325 0
185 20250401 160100 768404028 4325 4325 4325 4325 0
186 20250401 160000 768404028 4325 4325 4325 4325 0
187 20250401 155900 768404028 4325 4325 4325 4325 0
188 20250401 155800 768404028 4325 4325 4325 4325 0
189 20250401 155700 768404028 4325 4325 4325 4325 0
190 20250401 155600 768404028 4325 4325 4325 4325 0
191 20250401 155500 768404028 4325 4325 4325 4325 0
192 20250401 155400 768404028 4325 4325 4325 4325 0
193 20250401 155300 768404028 4325 4325 4325 4325 0
194 20250401 155200 768404028 4325 4325 4325 4325 0
195 20250401 155100 768404028 4325 4325 4325 4325 0
196 20250401 155000 768404028 4325 4325 4325 4325 0
197 20250401 154900 768404028 4325 4325 4325 4325 0
198 20250401 154800 768404028 4325 4325 4325 4325 0
199 20250401 154700 768404028 4325 4325 4325 4325 0
200 20250401 154600 768404028 4325 4325 4325 4325 0
201 20250401 154500 768404028 4325 4325 4325 4325 0
202 20250401 154400 768404028 4325 4325 4325 4325 0
203 20250401 154300 768404028 4325 4325 4325 4325 0
204 20250401 154200 768404028 4325 4325 4325 4325 0
205 20250401 154100 768404028 4325 4325 4325 4325 0
206 20250401 154000 768404028 4325 4325 4325 4325 0
207 20250401 153900 768404028 4325 4325 4325 4325 0
208 20250401 153800 768404028 4325 4325 4325 4325 0
209 20250401 153700 768404028 4325 4325 4325 4325 0
210 20250401 153600 768404028 4325 4325 4325 4325 0
211 20250401 153500 768404028 4325 4325 4325 4325 0
212 20250401 153400 768404028 4325 4325 4325 4325 3841
213 20250401 153300 768404028 4325 4325 4325 4325 0
214 20250401 153200 768404028 4325 4325 4325 4325 0
215 20250401 153100 768404028 4325 4325 4325 4325 0
216 20250401 153000 768404028 4325 4325 4325 4325 3841
217 20250401 152900 751791703 4325 4325 4325 4325 0
218 20250401 152800 751791703 4325 4325 4325 4325 0
219 20250401 152700 751791703 4325 4325 4325 4325 0
220 20250401 152600 751791703 4325 4325 4325 4325 0
221 20250401 152500 751791703 4325 4325 4325 4325 0
222 20250401 152400 751791703 4325 4325 4325 4325 0
223 20250401 152300 751791703 4325 4325 4325 4325 0
224 20250401 152200 751791703 4325 4325 4325 4325 0
225 20250401 152100 751791703 4325 4325 4325 4325 0
226 20250401 152000 751791703 4325 4325 4325 4325 0
227 20250401 151900 751791703 4325 4320 4325 4320 1077
228 20250401 151800 747138563 4315 4315 4315 4315 0
229 20250401 151700 747138563 4315 4315 4315 4315 0
230 20250401 151600 747138563 4315 4315 4315 4315 0
231 20250401 151500 747138563 4315 4320 4320 4315 4
232 20250401 151400 747121288 4315 4320 4320 4315 345
233 20250401 151300 745632593 4320 4315 4320 4315 1045
234 20250401 151200 741121983 4315 4315 4315 4315 0
235 20250401 151100 741121983 4315 4315 4315 4315 463
236 20250401 151000 739124138 4315 4315 4315 4315 0
237 20250401 150900 739124138 4315 4310 4315 4310 1507
238 20250401 150800 732627788 4315 4315 4315 4315 0
239 20250401 150700 732627788 4315 4315 4315 4315 164
240 20250401 150600 731920128 4315 4315 4315 4315 326
241 20250401 150500 730513438 4315 4315 4320 4315 108
242 20250401 150400 730046983 4315 4315 4315 4315 0
243 20250401 150300 730046983 4315 4310 4315 4310 1370
244 20250401 150200 724140433 4310 4310 4310 4310 0
245 20250401 150100 724140433 4310 4310 4310 4310 400
246 20250401 150000 722416433 4310 4310 4310 4310 0
247 20250401 145900 722416433 4310 4310 4310 4310 1
248 20250401 145800 722412123 4310 4310 4310 4310 1160
249 20250401 145700 717412523 4310 4310 4310 4310 112
250 20250401 145600 716929803 4315 4310 4315 4310 78
251 20250401 145500 716593368 4310 4315 4315 4310 343
252 20250401 145400 715115028 4310 4310 4310 4310 0
253 20250401 145300 715115028 4310 4310 4310 4310 0
254 20250401 145200 715115028 4310 4310 4310 4310 0
255 20250401 145100 715115028 4310 4315 4315 4310 86
256 20250401 145000 714744138 4315 4315 4315 4315 0
257 20250401 144900 714744138 4315 4315 4315 4315 0
258 20250401 144800 714744138 4315 4315 4315 4315 0
259 20250401 144700 714744138 4315 4315 4315 4315 1
260 20250401 144600 714739823 4315 4315 4315 4315 0
261 20250401 144500 714739823 4315 4315 4315 4315 2
262 20250401 144400 714731193 4315 4315 4315 4315 2
263 20250401 144300 714722563 4310 4310 4310 4310 0
264 20250401 144200 714722563 4310 4310 4310 4310 345
265 20250401 144100 713235613 4315 4315 4315 4315 0
266 20250401 144000 713235613 4315 4315 4315 4315 20
267 20250401 143900 713149313 4315 4315 4315 4315 1290
268 20250401 143800 707582963 4315 4315 4315 4315 0
269 20250401 143700 707582963 4315 4320 4320 4315 526
270 20250401 143600 705311248 4320 4320 4320 4320 0
271 20250401 143500 705311248 4320 4320 4320 4320 0
272 20250401 143400 705311248 4320 4320 4320 4320 6
273 20250401 143300 705285328 4315 4315 4315 4315 0
274 20250401 143200 705285328 4315 4315 4315 4315 0
275 20250401 143100 705285328 4315 4320 4320 4315 59
276 20250401 143000 705030603 4320 4320 4320 4320 200
277 20250401 142900 704166603 4320 4320 4320 4320 0
278 20250401 142800 704166603 4320 4320 4320 4320 0
279 20250401 142700 704166603 4320 4320 4320 4320 0
280 20250401 142600 704166603 4320 4320 4320 4320 200
281 20250401 142500 703302603 4320 4320 4320 4320 10
282 20250401 142400 703259403 4320 4320 4320 4320 5
283 20250401 142300 703237803 4320 4320 4320 4320 10
284 20250401 142200 703194603 4320 4325 4325 4320 748
285 20250401 142100 699962993 4325 4325 4325 4325 3
286 20250401 142000 699950018 4325 4325 4325 4325 0
287 20250401 141900 699950018 4325 4325 4325 4325 0
288 20250401 141800 699950018 4325 4325 4325 4325 90
289 20250401 141700 699560768 4325 4325 4325 4325 10
290 20250401 141600 699517518 4325 4325 4325 4325 1
291 20250401 141500 699513193 4325 4325 4325 4325 315
292 20250401 141400 698150818 4325 4325 4325 4325 33
293 20250401 141300 698008093 4325 4325 4325 4325 0
294 20250401 141200 698008093 4325 4320 4325 4320 343
295 20250401 141100 696524633 4315 4320 4320 4315 983
296 20250401 141000 692281988 4325 4325 4325 4325 0
297 20250401 140900 692281988 4325 4325 4325 4325 0
298 20250401 140800 692281988 4325 4325 4325 4325 2
299 20250401 140700 692273338 4325 4320 4325 4320 395
300 20250401 140600 690566048 4310 4310 4310 4310 0
301 20250401 140500 690566048 4310 4310 4310 4310 600
302 20250401 140400 687980048 4310 4310 4310 4310 100
303 20250401 140300 687549048 4320 4320 4320 4320 34
304 20250401 140200 687402168 4320 4320 4320 4320 300
305 20250401 140100 686106168 4320 4320 4320 4320 0
306 20250401 140000 686106168 4320 4320 4320 4320 0
307 20250401 135900 686106168 4320 4320 4320 4320 10
308 20250401 135800 686062968 4320 4320 4320 4320 0
309 20250401 135700 686062968 4320 4320 4320 4320 300
310 20250401 135600 684766968 4310 4310 4310 4310 1044
311 20250401 135500 680267328 4320 4320 4320 4320 0
312 20250401 135400 680267328 4320 4315 4320 4315 1647
313 20250401 135300 673155023 4310 4295 4310 4295 2488
314 20250401 135200 662457133 4290 4290 4290 4290 0
315 20250401 135100 662457133 4290 4290 4290 4290 0
316 20250401 135000 662457133 4290 4290 4290 4290 0
317 20250401 134900 662457133 4290 4295 4295 4290 312
318 20250401 134800 661118153 4290 4290 4290 4290 0
319 20250401 134700 661118153 4290 4290 4290 4290 0
320 20250401 134600 661118153 4290 4290 4290 4290 0
321 20250401 134500 661118153 4290 4290 4290 4290 0
322 20250401 134400 661118153 4290 4290 4290 4290 1
323 20250401 134300 661113863 4290 4295 4295 4285 779
324 20250401 134200 657772683 4295 4295 4295 4295 0
325 20250401 134100 657772683 4295 4295 4295 4295 5
326 20250401 134000 657751208 4295 4295 4295 4295 6
327 20250401 133900 657725438 4290 4290 4290 4290 0
328 20250401 133800 657725438 4290 4290 4290 4290 20
329 20250401 133700 657639638 4295 4295 4295 4295 565
330 20250401 133600 655212963 4295 4295 4295 4295 48
331 20250401 133500 655006803 4295 4295 4295 4295 0
332 20250401 133400 655006803 4295 4295 4295 4295 0
333 20250401 133300 655006803 4295 4295 4295 4295 0
334 20250401 133200 655006803 4295 4295 4295 4295 0
335 20250401 133100 655006803 4295 4295 4295 4295 24
336 20250401 133000 654903723 4295 4292 4295 4292 405
337 20250401 132900 653164278 4290 4290 4290 4290 291
338 20250401 132800 651915888 4295 4295 4295 4295 0
339 20250401 132700 651915888 4295 4290 4295 4290 6
340 20250401 132600 651890123 4290 4290 4290 4290 396
341 20250401 132500 650191283 4295 4295 4295 4295 10
342 20250401 132400 650148333 4290 4290 4290 4290 217
343 20250401 132300 649217403 4290 4290 4290 4290 15
344 20250401 132200 649153053 4290 4290 4290 4290 46
345 20250401 132100 648955713 4285 4285 4285 4285 0
346 20250401 132000 648955713 4285 4285 4285 4285 22
347 20250401 131900 648861443 4285 4285 4285 4285 224
348 20250401 131800 647901603 4285 4285 4285 4285 0
349 20250401 131700 647901603 4285 4285 4285 4285 0
350 20250401 131600 647901603 4285 4285 4285 4285 0
351 20250401 131500 647901603 4285 4285 4285 4285 0
352 20250401 131400 647901603 4285 4285 4285 4285 285
353 20250401 131300 646680378 4275 4275 4275 4275 0
354 20250401 131200 646680378 4275 4275 4275 4275 0
355 20250401 131100 646680378 4275 4275 4275 4275 0
356 20250401 131000 646680378 4275 4275 4275 4275 0
357 20250401 130900 646680378 4275 4285 4285 4275 3009
358 20250401 130800 633805253 4295 4290 4295 4290 108
359 20250401 130700 633341918 4290 4290 4290 4290 0
360 20250401 130600 633341918 4290 4285 4290 4285 370
361 20250401 130500 631755303 4285 4285 4285 4280 590
362 20250401 130400 629227583 4285 4285 4285 4285 0
363 20250401 130300 629227583 4285 4285 4285 4280 877
364 20250401 130200 625473978 4285 4285 4285 4285 0
365 20250401 130100 625473978 4285 4285 4285 4285 4
366 20250401 130000 625456838 4290 4290 4290 4290 1
367 20250401 125900 625452548 4300 4300 4300 4300 0
368 20250401 125800 625452548 4300 4300 4300 4300 0
369 20250401 125700 625452548 4300 4290 4300 4290 76
370 20250401 125600 625126408 4285 4295 4295 4280 974
371 20250401 125500 620954658 4295 4295 4295 4295 0
372 20250401 125400 620954658 4295 4295 4295 4295 0
373 20250401 125300 620954658 4295 4295 4295 4295 0
374 20250401 125200 620954658 4295 4295 4295 4295 1
375 20250401 125100 620950363 4295 4295 4295 4285 2898
376 20250401 125000 608511683 4300 4300 4300 4300 1
377 20250401 124900 608507383 4300 4300 4300 4300 27
378 20250401 124800 608391283 4305 4305 4305 4305 0
379 20250401 124700 608391283 4305 4305 4305 4305 0
380 20250401 124600 608391283 4305 4315 4315 4300 2077
381 20250401 124500 599444478 4315 4315 4315 4315 0
382 20250401 124400 599444478 4315 4315 4315 4315 513
383 20250401 124300 597230883 4330 4330 4330 4330 10
384 20250401 124200 597187583 4320 4320 4320 4320 10
385 20250401 124100 597144383 4330 4330 4330 4330 0
386 20250401 124000 597144383 4330 4315 4330 4315 493
387 20250401 123900 595017073 4315 4315 4320 4315 9115
388 20250401 123800 555683933 4310 4310 4310 4310 700
389 20250401 123700 552666933 4310 4310 4310 4310 100
390 20250401 123600 552235933 4315 4315 4315 4315 0
391 20250401 123500 552235933 4315 4310 4315 4310 47
392 20250401 123400 552033358 4310 4310 4310 4310 100
393 20250401 123300 551602358 4315 4315 4315 4315 1
394 20250401 123200 551598043 4310 4310 4310 4310 10
395 20250401 123100 551554943 4315 4315 4315 4315 176
396 20250401 123000 550795503 4315 4310 4315 4310 233
397 20250401 122900 549791268 4315 4315 4315 4315 23
398 20250401 122800 549692023 4310 4310 4310 4310 110
399 20250401 122700 549217923 4310 4310 4310 4310 0
400 20250401 122600 549217923 4310 4310 4310 4310 97
401 20250401 122500 548799853 4310 4310 4310 4310 3
402 20250401 122400 548786923 4310 4310 4310 4310 241
403 20250401 122300 547748213 4300 4300 4300 4300 0
404 20250401 122200 547748213 4300 4300 4300 4300 0
405 20250401 122100 547748213 4300 4300 4300 4300 0
406 20250401 122000 547748213 4300 4300 4300 4300 23
407 20250401 121900 547649313 4300 4300 4300 4300 23
408 20250401 121800 547550413 4300 4305 4305 4300 110
409 20250401 121700 547077408 4300 4300 4300 4300 0
410 20250401 121600 547077408 4300 4300 4300 4300 15
411 20250401 121500 547012908 4310 4310 4310 4310 0
412 20250401 121400 547012908 4310 4310 4310 4310 2
413 20250401 121300 547004288 4310 4310 4310 4310 787
414 20250401 121200 543612318 4310 4310 4310 4310 0
415 20250401 121100 543612318 4310 4310 4310 4310 0
416 20250401 121000 543612318 4310 4310 4310 4310 1
417 20250401 120900 543608008 4310 4310 4310 4310 239
418 20250401 120800 542577918 4310 4310 4310 4310 0
419 20250401 120700 542577918 4310 4310 4310 4310 23
420 20250401 120600 542478788 4300 4305 4305 4300 520
421 20250401 120500 540240208 4305 4305 4305 4305 23
422 20250401 120400 540141193 4305 4305 4305 4305 1
423 20250401 120300 540136888 4310 4300 4310 4300 693
424 20250401 120200 537152198 4300 4300 4300 4300 200
425 20250401 120100 536292198 4300 4305 4305 4300 469
426 20250401 120000 534275488 4300 4300 4300 4300 1
427 20250401 115900 534271188 4315 4315 4315 4315 0
428 20250401 115800 534271188 4315 4315 4315 4315 0
429 20250401 115700 534271188 4315 4315 4315 4315 0
430 20250401 115600 534271188 4315 4315 4315 4315 0
431 20250401 115500 534271188 4315 4315 4315 4315 0
432 20250401 115400 534271188 4315 4315 4315 4315 0
433 20250401 115300 534271188 4315 4315 4315 4315 4
434 20250401 115200 534253928 4280 4300 4300 4280 2930
435 20250401 115100 521697143 4320 4320 4320 4320 0
436 20250401 115000 521697143 4320 4320 4320 4320 0
437 20250401 114900 521697143 4320 4310 4320 4310 343
438 20250401 114800 520218803 4310 4315 4315 4310 139
439 20250401 114700 519619708 4310 4310 4310 4310 0
440 20250401 114600 519619708 4310 4310 4310 4310 129
441 20250401 114500 519063718 4305 4310 4310 4305 291
442 20250401 114400 517810463 4300 4310 4310 4300 5970
443 20250401 114300 492130408 4310 4315 4315 4310 60
444 20250401 114200 491871803 4325 4325 4325 4325 0
445 20250401 114100 491871803 4325 4315 4325 4315 22
446 20250401 114000 491776863 4315 4315 4315 4315 3
447 20250401 113900 491763918 4315 4315 4315 4315 0
448 20250401 113800 491763918 4315 4315 4315 4310 27
449 20250401 113700 491647418 4315 4320 4320 4315 4202
450 20250401 113600 473494828 4330 4320 4330 4320 139
451 20250401 113500 472894338 4320 4320 4325 4320 8
452 20250401 113400 472859758 4335 4335 4335 4335 0
453 20250401 113300 472859758 4335 4335 4335 4335 2
454 20250401 113200 472851088 4335 4335 4335 4335 13
455 20250401 113100 472794733 4340 4340 4340 4340 0
456 20250401 113000 472794733 4340 4340 4340 4340 0
457 20250401 112900 472794733 4340 4340 4340 4340 0
458 20250401 112800 472794733 4340 4340 4340 4340 6
459 20250401 112700 472768693 4340 4335 4340 4335 14
460 20250401 112600 472707948 4340 4335 4340 4330 903
461 20250401 112500 468796988 4330 4350 4350 4270 5327
462 20250401 112400 445903478 4345 4325 4350 4325 704
463 20250401 112300 442856628 4345 4345 4345 4345 450
464 20250401 112200 440901378 4345 4345 4350 4345 2050
465 20250401 112100 431986238 4350 4350 4350 4350 1
466 20250401 112000 431981888 4345 4330 4345 4330 2539
467 20250401 111900 420958748 4340 4330 4340 4300 1169
468 20250401 111800 415897723 4335 4335 4335 4335 0
469 20250401 111700 415897723 4335 4330 4335 4330 540
470 20250401 111600 413556873 4335 4330 4335 4330 67
471 20250401 111500 413266678 4335 4330 4335 4330 718
472 20250401 111400 410154473 4330 4290 4330 4280 1119
473 20250401 111300 405323658 4325 4325 4325 4325 138
474 20250401 111200 404726808 4325 4310 4325 4285 1267
475 20250401 111100 399278713 4320 4320 4320 4320 26
476 20250401 111000 399166393 4320 4310 4320 4300 2048
477 20250401 110900 390353118 4325 4325 4325 4325 10
478 20250401 110800 390309868 4325 4325 4325 4325 0
479 20250401 110700 390309868 4325 4320 4325 4295 134
480 20250401 110600 389731208 4300 4300 4300 4300 22
481 20250401 110500 389636608 4295 4295 4295 4295 0
482 20250401 110400 389636608 4295 4300 4300 4295 100
483 20250401 110300 389206713 4310 4310 4310 4310 270
484 20250401 110200 388043013 4330 4330 4330 4330 0
485 20250401 110100 388043013 4330 4330 4330 4305 513
486 20250401 110000 385834498 4300 4300 4330 4300 8
487 20250401 105900 385800068 4340 4320 4340 4295 3090
488 20250401 105800 372417353 4325 4325 4325 4325 0
489 20250401 105700 372417353 4325 4315 4325 4315 1110
490 20250401 105600 367622893 4290 4290 4290 4290 100
491 20250401 105500 367193893 4320 4285 4320 4285 1538
492 20250401 105400 360561798 4280 4285 4285 4280 700
493 20250401 105300 357565708 4280 4280 4280 4280 0
494 20250401 105200 357565708 4280 4285 4310 4280 1048
495 20250401 105100 353079733 4310 4310 4310 4310 200
496 20250401 105000 352217733 4310 4310 4310 4310 0
497 20250401 104900 352217733 4310 4310 4310 4280 60
498 20250401 104800 351960663 4305 4305 4305 4305 1802
499 20250401 104700 344203053 4275 4275 4275 4275 19
500 20250401 104600 344121828 4270 4300 4300 4270 295
501 20250401 104500 342860588 4270 4270 4270 4270 154
502 20250401 104400 342203008 4270 4295 4295 4270 190
503 20250401 104300 341388008 4295 4265 4295 4265 1712
504 20250401 104200 334065323 4275 4270 4275 4270 4
505 20250401 104100 334048238 4275 4270 4275 4270 319
506 20250401 104000 332685608 4270 4270 4270 4270 21
507 20250401 103900 332595938 4270 4275 4275 4270 35
508 20250401 103800 332446483 4275 4275 4275 4275 17
509 20250401 103700 332373808 4275 4275 4275 4275 0
510 20250401 103600 332373808 4275 4275 4275 4275 5
511 20250401 103500 332352433 4275 4280 4280 4275 123
512 20250401 103400 331826168 4285 4280 4285 4280 22
513 20250401 103300 331732003 4285 4285 4285 4285 8
514 20250401 103200 331697723 4280 4280 4280 4280 1
515 20250401 103100 331693443 4275 4275 4275 4275 33
516 20250401 103000 331552368 4280 4280 4280 4280 0
517 20250401 102900 331552368 4280 4280 4280 4280 20
518 20250401 102800 331466768 4285 4285 4285 4285 0
519 20250401 102700 331466768 4285 4285 4285 4285 20
520 20250401 102600 331381068 4285 4285 4285 4285 105
521 20250401 102500 330931143 4290 4290 4290 4290 0
522 20250401 102400 330931143 4290 4295 4295 4290 6
523 20250401 102300 330905378 4285 4300 4300 4265 1500
524 20250401 102200 324497178 4300 4300 4300 4300 0
525 20250401 102100 324497178 4300 4300 4300 4300 0
526 20250401 102000 324497178 4300 4295 4300 4295 3
527 20250401 101900 324484283 4300 4300 4300 4300 0
528 20250401 101800 324484283 4300 4300 4300 4300 0
529 20250401 101700 324484283 4300 4300 4300 4300 36
530 20250401 101600 324329483 4305 4305 4305 4305 0
531 20250401 101500 324329483 4305 4300 4305 4300 100
532 20250401 101400 323899378 4265 4300 4305 4265 1036
533 20250401 101300 319470768 4300 4295 4305 4295 401
534 20250401 101200 317745128 4300 4295 4300 4295 538
535 20250401 101100 315433703 4300 4285 4300 4285 472
536 20250401 101000 313407728 4290 4290 4290 4290 0
537 20250401 100900 313407728 4290 4270 4290 4270 1427
538 20250401 100800 307309833 4270 4270 4270 4270 255
539 20250401 100700 306220983 4275 4275 4275 4275 0
540 20250401 100600 306220983 4275 4275 4275 4275 0
541 20250401 100500 306220983 4275 4275 4275 4275 0
542 20250401 100400 306220983 4275 4260 4275 4260 280
543 20250401 100300 305025888 4250 4250 4250 4250 148
544 20250401 100200 304396888 4250 4245 4250 4245 102
545 20250401 100100 303963393 4250 4250 4250 4245 2425
546 20250401 100000 293657538 4255 4250 4255 4250 1081
547 20250401 095900 289060883 4255 4255 4255 4255 20
548 20250401 095800 288975783 4260 4260 4260 4260 46
549 20250401 095700 288779823 4255 4255 4255 4255 0
550 20250401 095600 288779823 4255 4255 4255 4255 568
551 20250401 095500 286362983 4255 4255 4257 4255 2060
552 20250401 095400 277597675 4260 4260 4260 4255 3454
553 20250401 095300 262900785 4265 4265 4265 4265 1
554 20250401 095200 262896520 4270 4260 4270 4260 595
555 20250401 095100 260361810 4265 4265 4265 4265 5
556 20250401 095000 260340485 4270 4270 4270 4270 56
557 20250401 094900 260101365 4270 4270 4270 4270 40
558 20250401 094800 259930565 4270 4270 4270 4270 86
559 20250401 094700 259563345 4260 4260 4260 4260 0
560 20250401 094600 259563345 4260 4265 4265 4260 293
561 20250401 094500 258313990 4265 4265 4265 4265 20
562 20250401 094400 258228690 4260 4260 4260 4260 552
563 20250401 094300 255877170 4260 4265 4265 4260 4023
564 20250401 094200 238734345 4265 4275 4275 4265 201
565 20250401 094100 237877070 4275 4270 4275 4265 328
566 20250401 094000 236477865 4275 4275 4275 4275 3
567 20250401 093900 236465040 4275 4275 4275 4275 0
568 20250401 093800 236465040 4275 4275 4275 4275 2
569 20250401 093700 236456490 4275 4275 4275 4275 504
570 20250401 093600 234301890 4275 4270 4275 4270 187
571 20250401 093500 233503150 4270 4275 4275 4270 237
572 20250401 093400 232490140 4275 4275 4275 4275 101
573 20250401 093300 232058365 4270 4260 4270 4255 1397
574 20250401 093200 226097785 4260 4270 4270 4260 5472
575 20250401 093100 202760670 4275 4280 4280 4270 205
576 20250401 093000 201885110 4290 4290 4290 4290 3
577 20250401 092900 201872240 4285 4290 4290 4285 7974
578 20250401 092800 167703055 4290 4290 4290 4290 200
579 20250401 092700 166845055 4295 4295 4295 4295 0
580 20250401 092600 166845055 4295 4295 4295 4295 23
581 20250401 092500 166746270 4295 4290 4295 4290 1235
582 20250401 092400 161447870 4285 4295 4295 4285 331
583 20250401 092300 160028745 4300 4285 4300 4285 366
584 20250401 092200 158460400 4285 4285 4285 4285 1
585 20250401 092100 158456115 4275 4290 4290 4275 6071
586 20250401 092000 132461455 4300 4300 4300 4290 68
587 20250401 091900 132169365 4300 4300 4300 4300 1
588 20250401 091800 132165065 4300 4305 4305 4300 150
589 20250401 091700 131519465 4315 4330 4330 4315 108
590 20250401 091600 131052625 4330 4325 4330 4325 87
591 20250401 091500 130676110 4325 4325 4325 4325 178
592 20250401 091400 129906260 4300 4330 4330 4300 3030
593 20250401 091300 116875160 4330 4335 4335 4315 488
594 20250401 091200 114764075 4340 4330 4340 4330 1381
595 20250401 091100 108771260 4340 4330 4340 4320 3206
596 20250401 091000 94876085 4325 4320 4330 4290 395
597 20250401 090900 93168340 4325 4270 4330 4270 4329
598 20250401 090800 74514065 4270 4290 4295 4265 1697
599 20250401 090700 67257145 4310 4310 4310 4310 0
600 20250401 090600 67257145 4310 4295 4310 4285 732
601 20250401 090500 64111595 4285 4300 4305 4285 171
602 20250401 090400 63378690 4300 4275 4300 4270 1314
603 20250401 090300 57744495 4300 4305 4305 4260 2161
604 20250401 090200 48475615 4305 4285 4305 4275 1721
605 20250401 090100 41087100 4285 4315 4335 4285 3855
606 20250401 090000 24501630 4315 4250 4340 4250 5703

1
010100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,50049,30450420,215460945,131089058100,0.16
20250327,50049,30450420,227973195,138701663100,0.16
20250326,50049,30450420,233979075,142355713500,0.16
20250325,50049,30450420,237232260,144334990800,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 50049 30450420 215460945 131089058100 0.16
3 20250327 50049 30450420 227973195 138701663100 0.16
4 20250326 50049 30450420 233979075 142355713500 0.16
5 20250325 50049 30450420 237232260 144334990800 0.16