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

613
015230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,312636330,4790,4790,4790,4790,1664
20250401,191000,312636330,4790,4790,4790,4790,0
20250401,190900,312636330,4790,4790,4790,4790,0
20250401,190800,312636330,4790,4790,4790,4790,0
20250401,190700,312636330,4790,4790,4790,4790,0
20250401,190600,312636330,4790,4790,4790,4790,0
20250401,190500,312636330,4790,4790,4790,4790,0
20250401,190400,312636330,4790,4790,4790,4790,0
20250401,190300,312636330,4790,4790,4790,4790,0
20250401,190200,312636330,4790,4790,4790,4790,0
20250401,190100,312636330,4790,4790,4790,4790,0
20250401,190000,312636330,4790,4790,4790,4790,0
20250401,185900,312636330,4790,4790,4790,4790,0
20250401,185800,312636330,4790,4790,4790,4790,0
20250401,185700,312636330,4790,4790,4790,4790,0
20250401,185600,312636330,4790,4790,4790,4790,0
20250401,185500,312636330,4790,4790,4790,4790,0
20250401,185400,312636330,4790,4790,4790,4790,0
20250401,185300,312636330,4790,4790,4790,4790,0
20250401,185200,312636330,4790,4790,4790,4790,0
20250401,185100,312636330,4790,4790,4790,4790,0
20250401,185000,312636330,4790,4790,4790,4790,0
20250401,184900,312636330,4790,4790,4790,4790,0
20250401,184800,312636330,4790,4790,4790,4790,0
20250401,184700,312636330,4790,4790,4790,4790,0
20250401,184600,312636330,4790,4790,4790,4790,0
20250401,184500,312636330,4790,4790,4790,4790,0
20250401,184400,312636330,4790,4790,4790,4790,0
20250401,184300,312636330,4790,4790,4790,4790,0
20250401,184200,312636330,4790,4790,4790,4790,0
20250401,184100,312636330,4790,4790,4790,4790,1664
20250401,184000,312636330,4790,4790,4790,4790,0
20250401,183900,312636330,4790,4790,4790,4790,0
20250401,183800,312636330,4790,4790,4790,4790,0
20250401,183700,312636330,4790,4790,4790,4790,0
20250401,183600,312636330,4790,4790,4790,4790,0
20250401,183500,312636330,4790,4790,4790,4790,0
20250401,183400,312636330,4790,4790,4790,4790,0
20250401,183300,312636330,4790,4790,4790,4790,0
20250401,183200,312636330,4790,4790,4790,4790,0
20250401,183100,312636330,4790,4790,4790,4790,0
20250401,183000,312636330,4790,4790,4790,4790,0
20250401,182900,312636330,4790,4790,4790,4790,0
20250401,182800,312636330,4790,4790,4790,4790,0
20250401,182700,312636330,4790,4790,4790,4790,0
20250401,182600,312636330,4790,4790,4790,4790,0
20250401,182500,312636330,4790,4790,4790,4790,0
20250401,182400,312636330,4790,4790,4790,4790,0
20250401,182300,312636330,4790,4790,4790,4790,0
20250401,182200,312636330,4790,4790,4790,4790,0
20250401,182100,312636330,4790,4790,4790,4790,0
20250401,182000,312636330,4790,4790,4790,4790,0
20250401,181900,312636330,4790,4790,4790,4790,0
20250401,181800,312636330,4790,4790,4790,4790,0
20250401,181700,312636330,4790,4790,4790,4790,0
20250401,181600,312636330,4790,4790,4790,4790,0
20250401,181500,312636330,4790,4790,4790,4790,0
20250401,181400,312636330,4790,4790,4790,4790,0
20250401,181300,312636330,4790,4790,4790,4790,0
20250401,181200,312636330,4790,4790,4790,4790,0
20250401,181100,312636330,4790,4790,4790,4790,1664
20250401,181000,312636330,4790,4790,4790,4790,0
20250401,180900,312636330,4790,4790,4790,4790,0
20250401,180800,312636330,4790,4790,4790,4790,0
20250401,180700,312636330,4790,4790,4790,4790,0
20250401,180600,312636330,4790,4790,4790,4790,0
20250401,180500,312636330,4790,4790,4790,4790,0
20250401,180400,312636330,4790,4790,4790,4790,0
20250401,180300,312636330,4790,4790,4790,4790,0
20250401,180200,312636330,4790,4790,4790,4790,0
20250401,180100,312636330,4790,4790,4790,4790,0
20250401,180000,312636330,4790,4790,4790,4790,0
20250401,175900,312636330,4790,4790,4790,4790,0
20250401,175800,312636330,4790,4790,4790,4790,0
20250401,175700,312636330,4790,4790,4790,4790,0
20250401,175600,312636330,4790,4790,4790,4790,0
20250401,175500,312636330,4790,4790,4790,4790,0
20250401,175400,312636330,4790,4790,4790,4790,0
20250401,175300,312636330,4790,4790,4790,4790,0
20250401,175200,312636330,4790,4790,4790,4790,0
20250401,175100,312636330,4790,4790,4790,4790,0
20250401,175000,312636330,4790,4790,4790,4790,0
20250401,174900,312636330,4790,4790,4790,4790,0
20250401,174800,312636330,4790,4790,4790,4790,0
20250401,174700,312636330,4790,4790,4790,4790,0
20250401,174600,312636330,4790,4790,4790,4790,0
20250401,174500,312636330,4790,4790,4790,4790,0
20250401,174400,312636330,4790,4790,4790,4790,0
20250401,174300,312636330,4790,4790,4790,4790,0
20250401,174200,312636330,4790,4790,4790,4790,0
20250401,174100,312636330,4790,4790,4790,4790,1664
20250401,174000,312636330,4790,4790,4790,4790,0
20250401,173900,312636330,4790,4790,4790,4790,0
20250401,173800,312636330,4790,4790,4790,4790,0
20250401,173700,312636330,4790,4790,4790,4790,0
20250401,173600,312636330,4790,4790,4790,4790,0
20250401,173500,312636330,4790,4790,4790,4790,0
20250401,173400,312636330,4790,4790,4790,4790,0
20250401,173300,312636330,4790,4790,4790,4790,0
20250401,173200,312636330,4790,4790,4790,4790,0
20250401,173100,312636330,4790,4790,4790,4790,0
20250401,173000,312636330,4790,4790,4790,4790,0
20250401,172900,312636330,4790,4790,4790,4790,0
20250401,172800,312636330,4790,4790,4790,4790,0
20250401,172700,312636330,4790,4790,4790,4790,0
20250401,172600,312636330,4790,4790,4790,4790,0
20250401,172500,312636330,4790,4790,4790,4790,0
20250401,172400,312636330,4790,4790,4790,4790,0
20250401,172300,312636330,4790,4790,4790,4790,0
20250401,172200,312636330,4790,4790,4790,4790,0
20250401,172100,312636330,4790,4790,4790,4790,0
20250401,172000,312636330,4790,4790,4790,4790,0
20250401,171900,312636330,4790,4790,4790,4790,0
20250401,171800,312636330,4790,4790,4790,4790,0
20250401,171700,312636330,4790,4790,4790,4790,0
20250401,171600,312636330,4790,4790,4790,4790,0
20250401,171500,312636330,4790,4790,4790,4790,0
20250401,171400,312636330,4790,4790,4790,4790,0
20250401,171300,312636330,4790,4790,4790,4790,0
20250401,171200,312636330,4790,4790,4790,4790,0
20250401,171100,312636330,4790,4790,4790,4790,1664
20250401,171000,312636330,4790,4790,4790,4790,0
20250401,170900,312636330,4790,4790,4790,4790,0
20250401,170800,312636330,4790,4790,4790,4790,0
20250401,170700,312636330,4790,4790,4790,4790,0
20250401,170600,312636330,4790,4790,4790,4790,0
20250401,170500,312636330,4790,4790,4790,4790,0
20250401,170400,312636330,4790,4790,4790,4790,0
20250401,170300,312636330,4790,4790,4790,4790,0
20250401,170200,312636330,4790,4790,4790,4790,0
20250401,170100,312636330,4790,4790,4790,4790,0
20250401,170000,312636330,4790,4790,4790,4790,0
20250401,165900,312636330,4790,4790,4790,4790,0
20250401,165800,312636330,4790,4790,4790,4790,0
20250401,165700,312636330,4790,4790,4790,4790,0
20250401,165600,312636330,4790,4790,4790,4790,0
20250401,165500,312636330,4790,4790,4790,4790,0
20250401,165400,312636330,4790,4790,4790,4790,0
20250401,165300,312636330,4790,4790,4790,4790,0
20250401,165200,312636330,4790,4790,4790,4790,0
20250401,165100,312636330,4790,4790,4790,4790,0
20250401,165000,312636330,4790,4790,4790,4790,0
20250401,164900,312636330,4790,4790,4790,4790,0
20250401,164800,312636330,4790,4790,4790,4790,0
20250401,164700,312636330,4790,4790,4790,4790,0
20250401,164600,312636330,4790,4790,4790,4790,0
20250401,164500,312636330,4790,4790,4790,4790,0
20250401,164400,312636330,4790,4790,4790,4790,0
20250401,164300,312636330,4790,4790,4790,4790,0
20250401,164200,312636330,4790,4790,4790,4790,0
20250401,164100,312636330,4790,4790,4790,4790,1664
20250401,164000,312636330,4790,4790,4790,4790,0
20250401,163900,312636330,4790,4790,4790,4790,0
20250401,163800,312636330,4790,4790,4790,4790,0
20250401,163700,312636330,4790,4790,4790,4790,0
20250401,163600,312636330,4790,4790,4790,4790,0
20250401,163500,312636330,4790,4790,4790,4790,0
20250401,163400,312636330,4790,4790,4790,4790,0
20250401,163300,312636330,4790,4790,4790,4790,0
20250401,163200,312636330,4790,4790,4790,4790,0
20250401,163100,312636330,4790,4790,4790,4790,0
20250401,163000,312636330,4790,4790,4790,4790,0
20250401,162900,312636330,4790,4790,4790,4790,0
20250401,162800,312636330,4790,4790,4790,4790,0
20250401,162700,312636330,4790,4790,4790,4790,0
20250401,162600,312636330,4790,4790,4790,4790,0
20250401,162500,312636330,4790,4790,4790,4790,0
20250401,162400,312636330,4790,4790,4790,4790,0
20250401,162300,312636330,4790,4790,4790,4790,0
20250401,162200,312636330,4790,4790,4790,4790,0
20250401,162100,312636330,4790,4790,4790,4790,0
20250401,162000,312636330,4790,4790,4790,4790,0
20250401,161900,312636330,4790,4790,4790,4790,0
20250401,161800,312636330,4790,4790,4790,4790,0
20250401,161700,312636330,4790,4790,4790,4790,0
20250401,161600,312636330,4790,4790,4790,4790,0
20250401,161500,312636330,4790,4790,4790,4790,0
20250401,161400,312636330,4790,4790,4790,4790,0
20250401,161300,312636330,4790,4790,4790,4790,0
20250401,161200,312636330,4790,4790,4790,4790,0
20250401,161100,312636330,4790,4790,4790,4790,1664
20250401,161000,312636330,4790,4790,4790,4790,0
20250401,160900,312636330,4790,4790,4790,4790,0
20250401,160800,312636330,4790,4790,4790,4790,0
20250401,160700,312636330,4790,4790,4790,4790,0
20250401,160600,312636330,4790,4790,4790,4790,0
20250401,160500,312636330,4790,4790,4790,4790,0
20250401,160400,312636330,4790,4790,4790,4790,0
20250401,160300,312636330,4790,4790,4790,4790,0
20250401,160200,312636330,4790,4790,4790,4790,0
20250401,160100,312636330,4790,4790,4790,4790,0
20250401,160000,312636330,4790,4790,4790,4790,0
20250401,155900,312636330,4790,4790,4790,4790,0
20250401,155800,312636330,4790,4790,4790,4790,0
20250401,155700,312636330,4790,4790,4790,4790,0
20250401,155600,312636330,4790,4790,4790,4790,0
20250401,155500,312636330,4790,4790,4790,4790,0
20250401,155400,312636330,4790,4790,4790,4790,0
20250401,155300,312636330,4790,4790,4790,4790,0
20250401,155200,312636330,4790,4790,4790,4790,0
20250401,155100,312636330,4790,4790,4790,4790,0
20250401,155000,312636330,4790,4790,4790,4790,0
20250401,154900,312636330,4790,4790,4790,4790,0
20250401,154800,312636330,4790,4790,4790,4790,0
20250401,154700,312636330,4790,4790,4790,4790,0
20250401,154600,312636330,4790,4790,4790,4790,0
20250401,154500,312636330,4790,4790,4790,4790,0
20250401,154400,312636330,4790,4790,4790,4790,0
20250401,154300,312636330,4790,4790,4790,4790,0
20250401,154200,312636330,4790,4790,4790,4790,0
20250401,154100,312636330,4790,4790,4790,4790,1664
20250401,154000,312636330,4790,4790,4790,4790,0
20250401,153900,312636330,4790,4790,4790,4790,0
20250401,153800,312636330,4790,4790,4790,4790,0
20250401,153700,312636330,4790,4790,4790,4790,0
20250401,153600,312636330,4790,4790,4790,4790,0
20250401,153500,312636330,4790,4790,4790,4790,0
20250401,153400,312636330,4790,4790,4790,4790,0
20250401,153300,312636330,4790,4790,4790,4790,0
20250401,153200,312636330,4790,4790,4790,4790,0
20250401,153100,312636330,4790,4790,4790,4790,0
20250401,153000,312636330,4790,4790,4790,4790,1664
20250401,152900,304665770,4790,4790,4790,4790,0
20250401,152800,304665770,4790,4790,4790,4790,0
20250401,152700,304665770,4790,4790,4790,4790,0
20250401,152600,304665770,4790,4790,4790,4790,0
20250401,152500,304665770,4790,4790,4790,4790,0
20250401,152400,304665770,4790,4790,4790,4790,0
20250401,152300,304665770,4790,4790,4790,4790,0
20250401,152200,304665770,4790,4790,4790,4790,0
20250401,152100,304665770,4790,4790,4790,4790,0
20250401,152000,304665770,4790,4790,4790,4790,0
20250401,151900,304665770,4790,4790,4790,4790,28
20250401,151800,304531650,4790,4790,4790,4790,0
20250401,151700,304531650,4790,4790,4790,4790,0
20250401,151600,304531650,4790,4790,4790,4790,0
20250401,151500,304531650,4790,4800,4800,4780,254
20250401,151400,303317405,4800,4800,4800,4800,0
20250401,151300,303317405,4800,4800,4800,4800,0
20250401,151200,303317405,4800,4800,4800,4800,0
20250401,151100,303317405,4800,4800,4800,4800,0
20250401,151000,303317405,4800,4795,4800,4795,30
20250401,150900,303173550,4790,4790,4790,4790,5
20250401,150800,303149600,4795,4790,4795,4790,69
20250401,150700,302818750,4795,4795,4795,4795,0
20250401,150600,302818750,4795,4790,4795,4790,5
20250401,150500,302794795,4785,4795,4795,4780,130
20250401,150400,302173215,4790,4780,4790,4780,1224
20250401,150300,296318255,4795,4790,4795,4780,253
20250401,150200,295106865,4795,4795,4795,4795,0
20250401,150100,295106865,4795,4795,4795,4795,1
20250401,150000,295102070,4805,4805,4805,4805,0
20250401,145900,295102070,4805,4790,4810,4790,73
20250401,145800,294751695,4775,4805,4805,4750,8938
20250401,145700,252131690,4820,4815,4820,4815,4
20250401,145600,252112420,4805,4805,4805,4805,180
20250401,145500,251247520,4820,4815,4820,4805,7
20250401,145400,251213835,4805,4805,4815,4805,11
20250401,145300,251160930,4815,4805,4820,4805,22
20250401,145200,251055025,4800,4805,4815,4800,103
20250401,145100,250560600,4815,4815,4815,4815,0
20250401,145000,250560600,4815,4805,4815,4805,2
20250401,144900,250550980,4815,4805,4815,4805,8
20250401,144800,250512500,4815,4815,4815,4815,0
20250401,144700,250512500,4815,4815,4815,4815,0
20250401,144600,250512500,4815,4800,4815,4800,3
20250401,144500,250498085,4790,4790,4790,4790,0
20250401,144400,250498085,4790,4790,4790,4790,0
20250401,144300,250498085,4790,4790,4790,4790,0
20250401,144200,250498085,4790,4820,4830,4785,2652
20250401,144100,237769610,4830,4830,4830,4830,0
20250401,144000,237769610,4830,4830,4830,4830,0
20250401,143900,237769610,4830,4830,4830,4830,0
20250401,143800,237769610,4830,4830,4830,4830,0
20250401,143700,237769610,4830,4830,4830,4830,100
20250401,143600,237286610,4840,4840,4840,4840,0
20250401,143500,237286610,4840,4840,4840,4840,0
20250401,143400,237286610,4840,4840,4840,4840,0
20250401,143300,237286610,4840,4825,4840,4815,148
20250401,143200,236571480,4810,4820,4825,4805,352
20250401,143100,234874565,4820,4810,4820,4800,26
20250401,143000,234749405,4810,4795,4810,4795,69
20250401,142900,234418510,4795,4795,4795,4795,61
20250401,142800,234126015,4805,4780,4805,4780,982
20250401,142700,229426765,4780,4780,4780,4780,0
20250401,142600,229426765,4780,4780,4780,4780,60
20250401,142500,229139965,4790,4790,4800,4790,18
20250401,142400,229053625,4790,4795,4795,4790,120
20250401,142300,228478550,4800,4800,4800,4800,0
20250401,142200,228478550,4800,4800,4800,4800,5
20250401,142100,228454550,4800,4800,4810,4790,89
20250401,142000,228027925,4800,4820,4820,4785,2622
20250401,141900,215466725,4805,4815,4820,4805,94
20250401,141800,215014785,4805,4815,4820,4805,24
20250401,141700,214899310,4805,4820,4820,4805,93
20250401,141600,214452225,4805,4820,4820,4805,25
20250401,141500,214331935,4805,4805,4820,4800,66
20250401,141400,214015065,4820,4800,4820,4800,267
20250401,141300,212733180,4800,4800,4800,4800,0
20250401,141200,212733180,4800,4800,4800,4800,60
20250401,141100,212445180,4805,4805,4805,4805,0
20250401,141000,212445180,4805,4805,4815,4805,17
20250401,140900,212363485,4815,4815,4815,4815,1
20250401,140800,212358670,4805,4805,4820,4800,69
20250401,140700,212027380,4815,4805,4820,4800,78
20250401,140600,211652780,4810,4815,4820,4800,13
20250401,140500,211590250,4820,4810,4820,4800,97
20250401,140400,211123990,4805,4785,4820,4785,202
20250401,140300,210154380,4785,4785,4785,4785,60
20250401,140200,209867280,4785,4785,4785,4785,0
20250401,140100,209867280,4785,4785,4785,4785,60
20250401,140000,209580180,4785,4785,4785,4785,60
20250401,135900,209293080,4795,4795,4795,4795,0
20250401,135800,209293080,4795,4795,4795,4795,60
20250401,135700,209005380,4800,4800,4800,4800,0
20250401,135600,209005380,4800,4800,4805,4800,62
20250401,135500,208707775,4795,4795,4795,4795,0
20250401,135400,208707775,4795,4795,4805,4795,64
20250401,135300,208400880,4800,4800,4800,4795,61
20250401,135200,208108090,4800,4800,4800,4800,1
20250401,135100,208103290,4790,4790,4790,4790,61
20250401,135000,207811100,4810,4795,4810,4795,25
20250401,134900,207690970,4795,4785,4820,4785,369
20250401,134800,205923405,4785,4785,4785,4785,0
20250401,134700,205923405,4785,4785,4785,4785,60
20250401,134600,205636305,4800,4790,4800,4790,61
20250401,134500,205344105,4790,4790,4790,4790,0
20250401,134400,205344105,4790,4790,4790,4790,60
20250401,134300,205056705,4790,4790,4790,4790,0
20250401,134200,205056705,4790,4790,4790,4790,60
20250401,134100,204769305,4790,4790,4790,4790,0
20250401,134000,204769305,4790,4790,4790,4790,60
20250401,133900,204481905,4790,4790,4790,4790,60
20250401,133800,204194505,4810,4800,4810,4800,3
20250401,133700,204180095,4800,4790,4800,4790,62
20250401,133600,203883095,4790,4790,4790,4790,0
20250401,133500,203883095,4790,4795,4815,4790,225
20250401,133400,202803045,4795,4795,4795,4795,404
20250401,133300,200865865,4795,4795,4795,4795,60
20250401,133200,200578165,4795,4795,4795,4795,60
20250401,133100,200290465,4800,4800,4800,4800,0
20250401,133000,200290465,4800,4785,4800,4785,78
20250401,132900,199917135,4795,4795,4795,4795,1
20250401,132800,199912340,4790,4795,4795,4790,60
20250401,132700,199624890,4800,4800,4800,4800,252
20250401,132600,198415290,4790,4800,4800,4790,61
20250401,132500,198123090,4790,4790,4790,4790,60
20250401,132400,197835690,4795,4790,4795,4790,518
20250401,132300,195351970,4790,4790,4790,4790,183
20250401,132200,194475400,4790,4790,4790,4790,0
20250401,132100,194475400,4790,4790,4790,4790,60
20250401,132000,194188000,4800,4800,4800,4800,1
20250401,131900,194183200,4790,4790,4790,4790,60
20250401,131800,193895800,4790,4810,4810,4790,61
20250401,131700,193603590,4795,4800,4800,4790,930
20250401,131600,189146490,4810,4815,4815,4800,65
20250401,131500,188834445,4800,4795,4810,4795,350
20250401,131400,187156100,4810,4800,4825,4800,726
20250401,131300,183669525,4820,4800,4825,4800,57
20250401,131200,183395695,4800,4815,4825,4800,46
20250401,131100,183174630,4825,4795,4825,4795,63
20250401,131000,182872505,4825,4820,4825,4800,24
20250401,130900,182757080,4800,4810,4825,4790,92
20250401,130800,182315880,4825,4810,4825,4800,10
20250401,130700,182267795,4800,4800,4805,4800,87
20250401,130600,181850120,4800,4800,4825,4800,11
20250401,130500,181797295,4800,4800,4810,4800,78
20250401,130400,181422815,4800,4790,4825,4790,153
20250401,130300,180688715,4800,4800,4800,4800,0
20250401,130200,180688715,4800,4800,4800,4800,33
20250401,130100,180530315,4805,4805,4805,4805,0
20250401,130000,180530315,4805,4805,4805,4805,1
20250401,125900,180525510,4825,4800,4825,4800,6
20250401,125800,180496660,4790,4810,4810,4790,74
20250401,125700,180141950,4805,4795,4825,4795,73
20250401,125600,179791755,4825,4825,4825,4825,0
20250401,125500,179791755,4825,4810,4825,4800,68
20250401,125400,179465225,4825,4805,4825,4805,23
20250401,125300,179354650,4825,4810,4825,4800,64
20250401,125200,179047385,4825,4805,4825,4805,65
20250401,125100,178735010,4825,4805,4825,4805,17
20250401,125000,178653155,4805,4800,4810,4800,141
20250401,124900,177975555,4810,4810,4810,4810,0
20250401,124800,177975555,4810,4810,4810,4810,41
20250401,124700,177778345,4815,4815,4815,4815,1
20250401,124600,177773530,4810,4805,4810,4800,79
20250401,124500,177394020,4815,4800,4815,4800,61
20250401,124400,177101205,4810,4805,4815,4800,316
20250401,124300,175583425,4805,4805,4805,4805,60
20250401,124200,175295125,4805,4805,4805,4805,0
20250401,124100,175295125,4805,4805,4805,4805,60
20250401,124000,175006825,4805,4805,4805,4805,0
20250401,123900,175006825,4805,4805,4805,4805,60
20250401,123800,174718525,4810,4800,4810,4800,160
20250401,123700,173949525,4805,4805,4805,4805,0
20250401,123600,173949525,4805,4805,4805,4805,60
20250401,123500,173661225,4815,4815,4815,4815,0
20250401,123400,173661225,4815,4815,4825,4815,35
20250401,123300,173492690,4810,4805,4810,4805,6
20250401,123200,173463855,4800,4800,4800,4800,60
20250401,123100,173175855,4805,4810,4815,4805,68
20250401,123000,172848780,4810,4810,4810,4810,0
20250401,122900,172848780,4810,4810,4810,4810,60
20250401,122800,172560180,4820,4815,4820,4815,2
20250401,122700,172550545,4825,4800,4825,4800,71
20250401,122600,172209075,4810,4810,4820,4810,21
20250401,122500,172107910,4810,4815,4825,4810,1900
20250401,122400,162959265,4815,4815,4815,4815,60
20250401,122300,162670365,4815,4815,4815,4815,0
20250401,122200,162670365,4815,4815,4815,4815,60
20250401,122100,162381465,4820,4820,4820,4820,59
20250401,122000,162097085,4815,4815,4815,4815,60
20250401,121900,161808185,4815,4815,4815,4815,0
20250401,121800,161808185,4815,4815,4815,4815,60
20250401,121700,161519285,4820,4820,4820,4820,1
20250401,121600,161514465,4815,4815,4815,4815,0
20250401,121500,161514465,4815,4815,4815,4815,60
20250401,121400,161225565,4815,4815,4815,4815,0
20250401,121300,161225565,4815,4815,4815,4815,60
20250401,121200,160936665,4820,4820,4820,4820,100
20250401,121100,160454665,4825,4825,4825,4825,1
20250401,121000,160449840,4815,4815,4815,4815,60
20250401,120900,160160940,4815,4815,4815,4815,0
20250401,120800,160160940,4815,4815,4815,4815,60
20250401,120700,159872040,4820,4820,4820,4820,26
20250401,120600,159746720,4820,4820,4820,4815,134
20250401,120500,159101140,4820,4820,4820,4820,0
20250401,120400,159101140,4820,4825,4825,4820,120
20250401,120300,158522440,4820,4820,4820,4820,60
20250401,120200,158233240,4820,4820,4820,4820,0
20250401,120100,158233240,4820,4820,4820,4820,108
20250401,120000,157712680,4820,4820,4820,4820,0
20250401,115900,157712680,4820,4825,4825,4820,61
20250401,115800,157418655,4825,4825,4825,4825,39
20250401,115700,157230480,4825,4825,4825,4825,61
20250401,115600,156936155,4825,4825,4825,4825,61
20250401,115500,156641830,4825,4825,4830,4820,83
20250401,115400,156241720,4815,4815,4815,4815,60
20250401,115300,155952820,4815,4815,4815,4815,0
20250401,115200,155952820,4815,4815,4815,4815,61
20250401,115100,155659105,4820,4820,4820,4820,0
20250401,115000,155659105,4820,4820,4820,4820,60
20250401,114900,155369905,4815,4815,4815,4815,60
20250401,114800,155081005,4820,4820,4820,4820,0
20250401,114700,155081005,4820,4830,4830,4820,110
20250401,114600,154550355,4830,4830,4830,4830,1
20250401,114500,154545525,4820,4820,4820,4820,60
20250401,114400,154256325,4830,4830,4830,4830,0
20250401,114300,154256325,4830,4830,4830,4825,63
20250401,114200,153952335,4820,4820,4820,4820,60
20250401,114100,153663135,4830,4820,4830,4820,260
20250401,114000,152409865,4820,4820,4820,4820,60
20250401,113900,152120665,4820,4820,4820,4820,0
20250401,113800,152120665,4820,4820,4820,4820,60
20250401,113700,151831465,4825,4825,4825,4825,2
20250401,113600,151821815,4820,4820,4820,4820,60
20250401,113500,151532615,4840,4820,4840,4820,82
20250401,113400,151136955,4840,4840,4840,4840,0
20250401,113300,151136955,4840,4825,4840,4825,81
20250401,113200,150745825,4840,4830,4840,4830,24
20250401,113100,150629690,4825,4840,4840,4825,66
20250401,113000,150311185,4830,4840,4840,4830,19
20250401,112900,150219245,4830,4830,4835,4830,163
20250401,112800,149431450,4835,4825,4835,4825,116
20250401,112700,148871190,4820,4820,4820,4820,0
20250401,112600,148871190,4820,4820,4820,4820,60
20250401,112500,148581990,4830,4830,4830,4830,443
20250401,112400,146442300,4815,4815,4815,4815,60
20250401,112300,146153400,4815,4815,4815,4815,0
20250401,112200,146153400,4815,4815,4815,4815,60
20250401,112100,145864500,4820,4820,4820,4820,60
20250401,112000,145575300,4825,4825,4825,4825,54
20250401,111900,145314750,4825,4825,4825,4825,6
20250401,111800,145285800,4825,4825,4825,4825,82
20250401,111700,144890150,4815,4815,4815,4815,60
20250401,111600,144601250,4815,4815,4815,4815,0
20250401,111500,144601250,4815,4825,4825,4815,82
20250401,111400,144206215,4830,4785,4830,4785,650
20250401,111300,141079410,4795,4795,4795,4795,67
20250401,111200,140758145,4785,4785,4785,4785,61
20250401,111100,140466260,4795,4795,4795,4795,1
20250401,111000,140461465,4790,4795,4795,4785,68
20250401,110900,140136025,4790,4790,4795,4790,21
20250401,110800,140035425,4790,4790,4795,4790,64
20250401,110700,139728860,4790,4790,4790,4790,61
20250401,110600,139436670,4795,4795,4795,4795,0
20250401,110500,139436670,4795,4795,4795,4795,18
20250401,110400,139350360,4800,4800,4800,4800,0
20250401,110300,139350360,4800,4795,4800,4795,99
20250401,110200,138875645,4795,4795,4795,4795,0
20250401,110100,138875645,4795,4795,4795,4795,25
20250401,110000,138755770,4805,4795,4805,4795,62
20250401,105900,138458470,4805,4790,4805,4790,97
20250401,105800,137993010,4790,4780,4790,4780,62
20250401,105700,137696630,4790,4790,4790,4790,0
20250401,105600,137696630,4790,4780,4790,4780,62
20250401,105500,137400260,4790,4785,4790,4780,62
20250401,105400,137103585,4780,4795,4795,4775,4
20250401,105300,137084450,4775,4775,4790,4770,78
20250401,105200,136712245,4785,4770,4800,4770,620
20250401,105100,133739135,4760,4760,4760,4760,60
20250401,105000,133453535,4760,4760,4760,4760,1
20250401,104900,133448775,4760,4760,4760,4760,60
20250401,104800,133163175,4770,4770,4770,4770,3
20250401,104700,133148865,4760,4760,4760,4760,60
20250401,104600,132863265,4755,4755,4755,4755,60
20250401,104500,132577965,4755,4755,4755,4755,207
20250401,104400,131593680,4755,4765,4780,4755,198
20250401,104300,130651955,4760,4760,4760,4760,0
20250401,104200,130651955,4760,4760,4760,4760,60
20250401,104100,130366355,4765,4765,4765,4765,2
20250401,104000,130356825,4755,4765,4765,4755,68
20250401,103900,130033405,4760,4760,4760,4760,60
20250401,103800,129747805,4765,4765,4765,4765,0
20250401,103700,129747805,4765,4770,4770,4765,63
20250401,103600,129447595,4770,4770,4770,4770,1
20250401,103500,129442825,4775,4765,4780,4765,82
20250401,103400,129051870,4760,4760,4760,4760,0
20250401,103300,129051870,4760,4760,4760,4760,60
20250401,103200,128766270,4760,4760,4760,4760,61
20250401,103100,128475910,4765,4765,4765,4765,56
20250401,103000,128209070,4755,4760,4760,4755,61
20250401,102900,127919010,4760,4760,4760,4760,3
20250401,102800,127904730,4755,4755,4755,4755,60
20250401,102700,127619430,4755,4755,4755,4755,32
20250401,102600,127467270,4755,4755,4755,4755,60
20250401,102500,127181970,4765,4755,4765,4755,65
20250401,102400,126872850,4750,4750,4750,4750,0
20250401,102300,126872850,4750,4750,4750,4750,60
20250401,102200,126587850,4750,4760,4760,4750,1500
20250401,102100,119461010,4765,4770,4780,4765,4
20250401,102000,119441920,4760,4760,4760,4760,0
20250401,101900,119441920,4760,4760,4760,4760,60
20250401,101800,119156320,4760,4760,4760,4760,60
20250401,101700,118870720,4770,4770,4770,4770,0
20250401,101600,118870720,4770,4765,4770,4765,62
20250401,101500,118575280,4780,4775,4780,4775,273
20250401,101400,117270355,4770,4755,4770,4755,146
20250401,101300,116574895,4755,4755,4755,4755,6
20250401,101200,116546365,4755,4755,4760,4755,127
20250401,101100,115942195,4760,4750,4760,4750,66
20250401,101000,115628660,4755,4750,4755,4750,398
20250401,100900,113738150,4755,4750,4755,4750,294
20250401,100800,112341480,4750,4750,4750,4750,35
20250401,100700,112175230,4755,4750,4755,4750,61
20250401,100600,111885475,4750,4750,4750,4750,0
20250401,100500,111885475,4750,4750,4750,4750,60
20250401,100400,111600475,4750,4750,4750,4750,60
20250401,100300,111315475,4755,4755,4755,4755,1
20250401,100200,111310720,4755,4755,4755,4750,216
20250401,100100,110284600,4760,4760,4760,4760,2
20250401,100000,110275080,4755,4760,4760,4755,4
20250401,095900,110256050,4760,4760,4760,4760,60
20250401,095800,109970450,4755,4760,4760,4755,54
20250401,095700,109713665,4760,4755,4780,4755,78
20250401,095600,109342515,4755,4775,4775,4755,3365
20250401,095500,93298640,4775,4770,4775,4770,79
20250401,095400,92921715,4770,4770,4770,4770,0
20250401,095300,92921715,4770,4770,4770,4770,61
20250401,095200,92630745,4775,4775,4775,4775,456
20250401,095100,90453345,4775,4780,4780,4775,61
20250401,095000,90162065,4775,4775,4775,4775,60
20250401,094900,89875565,4780,4780,4780,4780,51
20250401,094800,89631785,4775,4775,4775,4775,60
20250401,094700,89345285,4775,4775,4775,4775,1
20250401,094600,89340510,4780,4780,4780,4780,9
20250401,094500,89297490,4775,4775,4775,4775,0
20250401,094400,89297490,4775,4775,4775,4775,62
20250401,094300,89001440,4775,4775,4775,4775,58
20250401,094200,88724490,4775,4775,4775,4775,0
20250401,094100,88724490,4775,4770,4785,4770,262
20250401,094000,87474110,4775,4790,4790,4770,5553
20250401,093900,60946540,4790,4790,4790,4790,77
20250401,093800,60577710,4800,4800,4830,4800,7
20250401,093700,60543990,4790,4800,4800,4790,65
20250401,093600,60232590,4790,4790,4790,4790,60
20250401,093500,59945190,4795,4795,4795,4795,1
20250401,093400,59940395,4795,4805,4805,4790,1043
20250401,093300,54941860,4795,4815,4815,4795,1121
20250401,093200,49556805,4825,4825,4825,4825,0
20250401,093100,49556805,4825,4825,4825,4825,0
20250401,093000,49556805,4825,4825,4825,4825,35
20250401,092900,49387930,4835,4830,4835,4830,2
20250401,092800,49378265,4835,4835,4835,4835,0
20250401,092700,49378265,4835,4830,4835,4830,73
20250401,092600,49025315,4835,4835,4835,4835,0
20250401,092500,49025315,4835,4825,4835,4825,42
20250401,092400,48822640,4825,4830,4830,4825,17
20250401,092300,48740535,4825,4835,4835,4820,756
20250401,092200,45085300,4840,4840,4840,4840,771
20250401,092100,41353660,4850,4850,4850,4850,0
20250401,092000,41353660,4850,4850,4855,4850,9
20250401,091900,41309985,4850,4850,4850,4835,603
20250401,091800,38391260,4845,4845,4845,4845,440
20250401,091700,36259460,4840,4840,4840,4840,507
20250401,091600,33805580,4840,4840,4840,4840,30
20250401,091500,33660380,4845,4840,4845,4840,1533
20250401,091400,26240445,4840,4840,4840,4840,156
20250401,091300,25485405,4840,4830,4840,4830,597
20250401,091200,22598245,4815,4825,4830,4815,549
20250401,091100,19947805,4825,4815,4825,4805,618
20250401,091000,16969140,4815,4815,4815,4815,76
20250401,090900,16603200,4805,4805,4805,4805,0
20250401,090800,16603200,4805,4805,4805,4805,199
20250401,090700,15647005,4805,4805,4805,4805,1
20250401,090600,15642200,4800,4800,4800,4800,18
20250401,090500,15555800,4800,4800,4800,4800,31
20250401,090400,15407000,4830,4830,4830,4830,0
20250401,090300,15407000,4830,4810,4830,4810,2087
20250401,090200,5328925,4830,4830,4830,4830,1
20250401,090100,5324095,4845,4805,4845,4800,33
20250401,090000,5164770,4845,4845,4845,4845,1066
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 312636330 4790 4790 4790 4790 1664
3 20250401 191000 312636330 4790 4790 4790 4790 0
4 20250401 190900 312636330 4790 4790 4790 4790 0
5 20250401 190800 312636330 4790 4790 4790 4790 0
6 20250401 190700 312636330 4790 4790 4790 4790 0
7 20250401 190600 312636330 4790 4790 4790 4790 0
8 20250401 190500 312636330 4790 4790 4790 4790 0
9 20250401 190400 312636330 4790 4790 4790 4790 0
10 20250401 190300 312636330 4790 4790 4790 4790 0
11 20250401 190200 312636330 4790 4790 4790 4790 0
12 20250401 190100 312636330 4790 4790 4790 4790 0
13 20250401 190000 312636330 4790 4790 4790 4790 0
14 20250401 185900 312636330 4790 4790 4790 4790 0
15 20250401 185800 312636330 4790 4790 4790 4790 0
16 20250401 185700 312636330 4790 4790 4790 4790 0
17 20250401 185600 312636330 4790 4790 4790 4790 0
18 20250401 185500 312636330 4790 4790 4790 4790 0
19 20250401 185400 312636330 4790 4790 4790 4790 0
20 20250401 185300 312636330 4790 4790 4790 4790 0
21 20250401 185200 312636330 4790 4790 4790 4790 0
22 20250401 185100 312636330 4790 4790 4790 4790 0
23 20250401 185000 312636330 4790 4790 4790 4790 0
24 20250401 184900 312636330 4790 4790 4790 4790 0
25 20250401 184800 312636330 4790 4790 4790 4790 0
26 20250401 184700 312636330 4790 4790 4790 4790 0
27 20250401 184600 312636330 4790 4790 4790 4790 0
28 20250401 184500 312636330 4790 4790 4790 4790 0
29 20250401 184400 312636330 4790 4790 4790 4790 0
30 20250401 184300 312636330 4790 4790 4790 4790 0
31 20250401 184200 312636330 4790 4790 4790 4790 0
32 20250401 184100 312636330 4790 4790 4790 4790 1664
33 20250401 184000 312636330 4790 4790 4790 4790 0
34 20250401 183900 312636330 4790 4790 4790 4790 0
35 20250401 183800 312636330 4790 4790 4790 4790 0
36 20250401 183700 312636330 4790 4790 4790 4790 0
37 20250401 183600 312636330 4790 4790 4790 4790 0
38 20250401 183500 312636330 4790 4790 4790 4790 0
39 20250401 183400 312636330 4790 4790 4790 4790 0
40 20250401 183300 312636330 4790 4790 4790 4790 0
41 20250401 183200 312636330 4790 4790 4790 4790 0
42 20250401 183100 312636330 4790 4790 4790 4790 0
43 20250401 183000 312636330 4790 4790 4790 4790 0
44 20250401 182900 312636330 4790 4790 4790 4790 0
45 20250401 182800 312636330 4790 4790 4790 4790 0
46 20250401 182700 312636330 4790 4790 4790 4790 0
47 20250401 182600 312636330 4790 4790 4790 4790 0
48 20250401 182500 312636330 4790 4790 4790 4790 0
49 20250401 182400 312636330 4790 4790 4790 4790 0
50 20250401 182300 312636330 4790 4790 4790 4790 0
51 20250401 182200 312636330 4790 4790 4790 4790 0
52 20250401 182100 312636330 4790 4790 4790 4790 0
53 20250401 182000 312636330 4790 4790 4790 4790 0
54 20250401 181900 312636330 4790 4790 4790 4790 0
55 20250401 181800 312636330 4790 4790 4790 4790 0
56 20250401 181700 312636330 4790 4790 4790 4790 0
57 20250401 181600 312636330 4790 4790 4790 4790 0
58 20250401 181500 312636330 4790 4790 4790 4790 0
59 20250401 181400 312636330 4790 4790 4790 4790 0
60 20250401 181300 312636330 4790 4790 4790 4790 0
61 20250401 181200 312636330 4790 4790 4790 4790 0
62 20250401 181100 312636330 4790 4790 4790 4790 1664
63 20250401 181000 312636330 4790 4790 4790 4790 0
64 20250401 180900 312636330 4790 4790 4790 4790 0
65 20250401 180800 312636330 4790 4790 4790 4790 0
66 20250401 180700 312636330 4790 4790 4790 4790 0
67 20250401 180600 312636330 4790 4790 4790 4790 0
68 20250401 180500 312636330 4790 4790 4790 4790 0
69 20250401 180400 312636330 4790 4790 4790 4790 0
70 20250401 180300 312636330 4790 4790 4790 4790 0
71 20250401 180200 312636330 4790 4790 4790 4790 0
72 20250401 180100 312636330 4790 4790 4790 4790 0
73 20250401 180000 312636330 4790 4790 4790 4790 0
74 20250401 175900 312636330 4790 4790 4790 4790 0
75 20250401 175800 312636330 4790 4790 4790 4790 0
76 20250401 175700 312636330 4790 4790 4790 4790 0
77 20250401 175600 312636330 4790 4790 4790 4790 0
78 20250401 175500 312636330 4790 4790 4790 4790 0
79 20250401 175400 312636330 4790 4790 4790 4790 0
80 20250401 175300 312636330 4790 4790 4790 4790 0
81 20250401 175200 312636330 4790 4790 4790 4790 0
82 20250401 175100 312636330 4790 4790 4790 4790 0
83 20250401 175000 312636330 4790 4790 4790 4790 0
84 20250401 174900 312636330 4790 4790 4790 4790 0
85 20250401 174800 312636330 4790 4790 4790 4790 0
86 20250401 174700 312636330 4790 4790 4790 4790 0
87 20250401 174600 312636330 4790 4790 4790 4790 0
88 20250401 174500 312636330 4790 4790 4790 4790 0
89 20250401 174400 312636330 4790 4790 4790 4790 0
90 20250401 174300 312636330 4790 4790 4790 4790 0
91 20250401 174200 312636330 4790 4790 4790 4790 0
92 20250401 174100 312636330 4790 4790 4790 4790 1664
93 20250401 174000 312636330 4790 4790 4790 4790 0
94 20250401 173900 312636330 4790 4790 4790 4790 0
95 20250401 173800 312636330 4790 4790 4790 4790 0
96 20250401 173700 312636330 4790 4790 4790 4790 0
97 20250401 173600 312636330 4790 4790 4790 4790 0
98 20250401 173500 312636330 4790 4790 4790 4790 0
99 20250401 173400 312636330 4790 4790 4790 4790 0
100 20250401 173300 312636330 4790 4790 4790 4790 0
101 20250401 173200 312636330 4790 4790 4790 4790 0
102 20250401 173100 312636330 4790 4790 4790 4790 0
103 20250401 173000 312636330 4790 4790 4790 4790 0
104 20250401 172900 312636330 4790 4790 4790 4790 0
105 20250401 172800 312636330 4790 4790 4790 4790 0
106 20250401 172700 312636330 4790 4790 4790 4790 0
107 20250401 172600 312636330 4790 4790 4790 4790 0
108 20250401 172500 312636330 4790 4790 4790 4790 0
109 20250401 172400 312636330 4790 4790 4790 4790 0
110 20250401 172300 312636330 4790 4790 4790 4790 0
111 20250401 172200 312636330 4790 4790 4790 4790 0
112 20250401 172100 312636330 4790 4790 4790 4790 0
113 20250401 172000 312636330 4790 4790 4790 4790 0
114 20250401 171900 312636330 4790 4790 4790 4790 0
115 20250401 171800 312636330 4790 4790 4790 4790 0
116 20250401 171700 312636330 4790 4790 4790 4790 0
117 20250401 171600 312636330 4790 4790 4790 4790 0
118 20250401 171500 312636330 4790 4790 4790 4790 0
119 20250401 171400 312636330 4790 4790 4790 4790 0
120 20250401 171300 312636330 4790 4790 4790 4790 0
121 20250401 171200 312636330 4790 4790 4790 4790 0
122 20250401 171100 312636330 4790 4790 4790 4790 1664
123 20250401 171000 312636330 4790 4790 4790 4790 0
124 20250401 170900 312636330 4790 4790 4790 4790 0
125 20250401 170800 312636330 4790 4790 4790 4790 0
126 20250401 170700 312636330 4790 4790 4790 4790 0
127 20250401 170600 312636330 4790 4790 4790 4790 0
128 20250401 170500 312636330 4790 4790 4790 4790 0
129 20250401 170400 312636330 4790 4790 4790 4790 0
130 20250401 170300 312636330 4790 4790 4790 4790 0
131 20250401 170200 312636330 4790 4790 4790 4790 0
132 20250401 170100 312636330 4790 4790 4790 4790 0
133 20250401 170000 312636330 4790 4790 4790 4790 0
134 20250401 165900 312636330 4790 4790 4790 4790 0
135 20250401 165800 312636330 4790 4790 4790 4790 0
136 20250401 165700 312636330 4790 4790 4790 4790 0
137 20250401 165600 312636330 4790 4790 4790 4790 0
138 20250401 165500 312636330 4790 4790 4790 4790 0
139 20250401 165400 312636330 4790 4790 4790 4790 0
140 20250401 165300 312636330 4790 4790 4790 4790 0
141 20250401 165200 312636330 4790 4790 4790 4790 0
142 20250401 165100 312636330 4790 4790 4790 4790 0
143 20250401 165000 312636330 4790 4790 4790 4790 0
144 20250401 164900 312636330 4790 4790 4790 4790 0
145 20250401 164800 312636330 4790 4790 4790 4790 0
146 20250401 164700 312636330 4790 4790 4790 4790 0
147 20250401 164600 312636330 4790 4790 4790 4790 0
148 20250401 164500 312636330 4790 4790 4790 4790 0
149 20250401 164400 312636330 4790 4790 4790 4790 0
150 20250401 164300 312636330 4790 4790 4790 4790 0
151 20250401 164200 312636330 4790 4790 4790 4790 0
152 20250401 164100 312636330 4790 4790 4790 4790 1664
153 20250401 164000 312636330 4790 4790 4790 4790 0
154 20250401 163900 312636330 4790 4790 4790 4790 0
155 20250401 163800 312636330 4790 4790 4790 4790 0
156 20250401 163700 312636330 4790 4790 4790 4790 0
157 20250401 163600 312636330 4790 4790 4790 4790 0
158 20250401 163500 312636330 4790 4790 4790 4790 0
159 20250401 163400 312636330 4790 4790 4790 4790 0
160 20250401 163300 312636330 4790 4790 4790 4790 0
161 20250401 163200 312636330 4790 4790 4790 4790 0
162 20250401 163100 312636330 4790 4790 4790 4790 0
163 20250401 163000 312636330 4790 4790 4790 4790 0
164 20250401 162900 312636330 4790 4790 4790 4790 0
165 20250401 162800 312636330 4790 4790 4790 4790 0
166 20250401 162700 312636330 4790 4790 4790 4790 0
167 20250401 162600 312636330 4790 4790 4790 4790 0
168 20250401 162500 312636330 4790 4790 4790 4790 0
169 20250401 162400 312636330 4790 4790 4790 4790 0
170 20250401 162300 312636330 4790 4790 4790 4790 0
171 20250401 162200 312636330 4790 4790 4790 4790 0
172 20250401 162100 312636330 4790 4790 4790 4790 0
173 20250401 162000 312636330 4790 4790 4790 4790 0
174 20250401 161900 312636330 4790 4790 4790 4790 0
175 20250401 161800 312636330 4790 4790 4790 4790 0
176 20250401 161700 312636330 4790 4790 4790 4790 0
177 20250401 161600 312636330 4790 4790 4790 4790 0
178 20250401 161500 312636330 4790 4790 4790 4790 0
179 20250401 161400 312636330 4790 4790 4790 4790 0
180 20250401 161300 312636330 4790 4790 4790 4790 0
181 20250401 161200 312636330 4790 4790 4790 4790 0
182 20250401 161100 312636330 4790 4790 4790 4790 1664
183 20250401 161000 312636330 4790 4790 4790 4790 0
184 20250401 160900 312636330 4790 4790 4790 4790 0
185 20250401 160800 312636330 4790 4790 4790 4790 0
186 20250401 160700 312636330 4790 4790 4790 4790 0
187 20250401 160600 312636330 4790 4790 4790 4790 0
188 20250401 160500 312636330 4790 4790 4790 4790 0
189 20250401 160400 312636330 4790 4790 4790 4790 0
190 20250401 160300 312636330 4790 4790 4790 4790 0
191 20250401 160200 312636330 4790 4790 4790 4790 0
192 20250401 160100 312636330 4790 4790 4790 4790 0
193 20250401 160000 312636330 4790 4790 4790 4790 0
194 20250401 155900 312636330 4790 4790 4790 4790 0
195 20250401 155800 312636330 4790 4790 4790 4790 0
196 20250401 155700 312636330 4790 4790 4790 4790 0
197 20250401 155600 312636330 4790 4790 4790 4790 0
198 20250401 155500 312636330 4790 4790 4790 4790 0
199 20250401 155400 312636330 4790 4790 4790 4790 0
200 20250401 155300 312636330 4790 4790 4790 4790 0
201 20250401 155200 312636330 4790 4790 4790 4790 0
202 20250401 155100 312636330 4790 4790 4790 4790 0
203 20250401 155000 312636330 4790 4790 4790 4790 0
204 20250401 154900 312636330 4790 4790 4790 4790 0
205 20250401 154800 312636330 4790 4790 4790 4790 0
206 20250401 154700 312636330 4790 4790 4790 4790 0
207 20250401 154600 312636330 4790 4790 4790 4790 0
208 20250401 154500 312636330 4790 4790 4790 4790 0
209 20250401 154400 312636330 4790 4790 4790 4790 0
210 20250401 154300 312636330 4790 4790 4790 4790 0
211 20250401 154200 312636330 4790 4790 4790 4790 0
212 20250401 154100 312636330 4790 4790 4790 4790 1664
213 20250401 154000 312636330 4790 4790 4790 4790 0
214 20250401 153900 312636330 4790 4790 4790 4790 0
215 20250401 153800 312636330 4790 4790 4790 4790 0
216 20250401 153700 312636330 4790 4790 4790 4790 0
217 20250401 153600 312636330 4790 4790 4790 4790 0
218 20250401 153500 312636330 4790 4790 4790 4790 0
219 20250401 153400 312636330 4790 4790 4790 4790 0
220 20250401 153300 312636330 4790 4790 4790 4790 0
221 20250401 153200 312636330 4790 4790 4790 4790 0
222 20250401 153100 312636330 4790 4790 4790 4790 0
223 20250401 153000 312636330 4790 4790 4790 4790 1664
224 20250401 152900 304665770 4790 4790 4790 4790 0
225 20250401 152800 304665770 4790 4790 4790 4790 0
226 20250401 152700 304665770 4790 4790 4790 4790 0
227 20250401 152600 304665770 4790 4790 4790 4790 0
228 20250401 152500 304665770 4790 4790 4790 4790 0
229 20250401 152400 304665770 4790 4790 4790 4790 0
230 20250401 152300 304665770 4790 4790 4790 4790 0
231 20250401 152200 304665770 4790 4790 4790 4790 0
232 20250401 152100 304665770 4790 4790 4790 4790 0
233 20250401 152000 304665770 4790 4790 4790 4790 0
234 20250401 151900 304665770 4790 4790 4790 4790 28
235 20250401 151800 304531650 4790 4790 4790 4790 0
236 20250401 151700 304531650 4790 4790 4790 4790 0
237 20250401 151600 304531650 4790 4790 4790 4790 0
238 20250401 151500 304531650 4790 4800 4800 4780 254
239 20250401 151400 303317405 4800 4800 4800 4800 0
240 20250401 151300 303317405 4800 4800 4800 4800 0
241 20250401 151200 303317405 4800 4800 4800 4800 0
242 20250401 151100 303317405 4800 4800 4800 4800 0
243 20250401 151000 303317405 4800 4795 4800 4795 30
244 20250401 150900 303173550 4790 4790 4790 4790 5
245 20250401 150800 303149600 4795 4790 4795 4790 69
246 20250401 150700 302818750 4795 4795 4795 4795 0
247 20250401 150600 302818750 4795 4790 4795 4790 5
248 20250401 150500 302794795 4785 4795 4795 4780 130
249 20250401 150400 302173215 4790 4780 4790 4780 1224
250 20250401 150300 296318255 4795 4790 4795 4780 253
251 20250401 150200 295106865 4795 4795 4795 4795 0
252 20250401 150100 295106865 4795 4795 4795 4795 1
253 20250401 150000 295102070 4805 4805 4805 4805 0
254 20250401 145900 295102070 4805 4790 4810 4790 73
255 20250401 145800 294751695 4775 4805 4805 4750 8938
256 20250401 145700 252131690 4820 4815 4820 4815 4
257 20250401 145600 252112420 4805 4805 4805 4805 180
258 20250401 145500 251247520 4820 4815 4820 4805 7
259 20250401 145400 251213835 4805 4805 4815 4805 11
260 20250401 145300 251160930 4815 4805 4820 4805 22
261 20250401 145200 251055025 4800 4805 4815 4800 103
262 20250401 145100 250560600 4815 4815 4815 4815 0
263 20250401 145000 250560600 4815 4805 4815 4805 2
264 20250401 144900 250550980 4815 4805 4815 4805 8
265 20250401 144800 250512500 4815 4815 4815 4815 0
266 20250401 144700 250512500 4815 4815 4815 4815 0
267 20250401 144600 250512500 4815 4800 4815 4800 3
268 20250401 144500 250498085 4790 4790 4790 4790 0
269 20250401 144400 250498085 4790 4790 4790 4790 0
270 20250401 144300 250498085 4790 4790 4790 4790 0
271 20250401 144200 250498085 4790 4820 4830 4785 2652
272 20250401 144100 237769610 4830 4830 4830 4830 0
273 20250401 144000 237769610 4830 4830 4830 4830 0
274 20250401 143900 237769610 4830 4830 4830 4830 0
275 20250401 143800 237769610 4830 4830 4830 4830 0
276 20250401 143700 237769610 4830 4830 4830 4830 100
277 20250401 143600 237286610 4840 4840 4840 4840 0
278 20250401 143500 237286610 4840 4840 4840 4840 0
279 20250401 143400 237286610 4840 4840 4840 4840 0
280 20250401 143300 237286610 4840 4825 4840 4815 148
281 20250401 143200 236571480 4810 4820 4825 4805 352
282 20250401 143100 234874565 4820 4810 4820 4800 26
283 20250401 143000 234749405 4810 4795 4810 4795 69
284 20250401 142900 234418510 4795 4795 4795 4795 61
285 20250401 142800 234126015 4805 4780 4805 4780 982
286 20250401 142700 229426765 4780 4780 4780 4780 0
287 20250401 142600 229426765 4780 4780 4780 4780 60
288 20250401 142500 229139965 4790 4790 4800 4790 18
289 20250401 142400 229053625 4790 4795 4795 4790 120
290 20250401 142300 228478550 4800 4800 4800 4800 0
291 20250401 142200 228478550 4800 4800 4800 4800 5
292 20250401 142100 228454550 4800 4800 4810 4790 89
293 20250401 142000 228027925 4800 4820 4820 4785 2622
294 20250401 141900 215466725 4805 4815 4820 4805 94
295 20250401 141800 215014785 4805 4815 4820 4805 24
296 20250401 141700 214899310 4805 4820 4820 4805 93
297 20250401 141600 214452225 4805 4820 4820 4805 25
298 20250401 141500 214331935 4805 4805 4820 4800 66
299 20250401 141400 214015065 4820 4800 4820 4800 267
300 20250401 141300 212733180 4800 4800 4800 4800 0
301 20250401 141200 212733180 4800 4800 4800 4800 60
302 20250401 141100 212445180 4805 4805 4805 4805 0
303 20250401 141000 212445180 4805 4805 4815 4805 17
304 20250401 140900 212363485 4815 4815 4815 4815 1
305 20250401 140800 212358670 4805 4805 4820 4800 69
306 20250401 140700 212027380 4815 4805 4820 4800 78
307 20250401 140600 211652780 4810 4815 4820 4800 13
308 20250401 140500 211590250 4820 4810 4820 4800 97
309 20250401 140400 211123990 4805 4785 4820 4785 202
310 20250401 140300 210154380 4785 4785 4785 4785 60
311 20250401 140200 209867280 4785 4785 4785 4785 0
312 20250401 140100 209867280 4785 4785 4785 4785 60
313 20250401 140000 209580180 4785 4785 4785 4785 60
314 20250401 135900 209293080 4795 4795 4795 4795 0
315 20250401 135800 209293080 4795 4795 4795 4795 60
316 20250401 135700 209005380 4800 4800 4800 4800 0
317 20250401 135600 209005380 4800 4800 4805 4800 62
318 20250401 135500 208707775 4795 4795 4795 4795 0
319 20250401 135400 208707775 4795 4795 4805 4795 64
320 20250401 135300 208400880 4800 4800 4800 4795 61
321 20250401 135200 208108090 4800 4800 4800 4800 1
322 20250401 135100 208103290 4790 4790 4790 4790 61
323 20250401 135000 207811100 4810 4795 4810 4795 25
324 20250401 134900 207690970 4795 4785 4820 4785 369
325 20250401 134800 205923405 4785 4785 4785 4785 0
326 20250401 134700 205923405 4785 4785 4785 4785 60
327 20250401 134600 205636305 4800 4790 4800 4790 61
328 20250401 134500 205344105 4790 4790 4790 4790 0
329 20250401 134400 205344105 4790 4790 4790 4790 60
330 20250401 134300 205056705 4790 4790 4790 4790 0
331 20250401 134200 205056705 4790 4790 4790 4790 60
332 20250401 134100 204769305 4790 4790 4790 4790 0
333 20250401 134000 204769305 4790 4790 4790 4790 60
334 20250401 133900 204481905 4790 4790 4790 4790 60
335 20250401 133800 204194505 4810 4800 4810 4800 3
336 20250401 133700 204180095 4800 4790 4800 4790 62
337 20250401 133600 203883095 4790 4790 4790 4790 0
338 20250401 133500 203883095 4790 4795 4815 4790 225
339 20250401 133400 202803045 4795 4795 4795 4795 404
340 20250401 133300 200865865 4795 4795 4795 4795 60
341 20250401 133200 200578165 4795 4795 4795 4795 60
342 20250401 133100 200290465 4800 4800 4800 4800 0
343 20250401 133000 200290465 4800 4785 4800 4785 78
344 20250401 132900 199917135 4795 4795 4795 4795 1
345 20250401 132800 199912340 4790 4795 4795 4790 60
346 20250401 132700 199624890 4800 4800 4800 4800 252
347 20250401 132600 198415290 4790 4800 4800 4790 61
348 20250401 132500 198123090 4790 4790 4790 4790 60
349 20250401 132400 197835690 4795 4790 4795 4790 518
350 20250401 132300 195351970 4790 4790 4790 4790 183
351 20250401 132200 194475400 4790 4790 4790 4790 0
352 20250401 132100 194475400 4790 4790 4790 4790 60
353 20250401 132000 194188000 4800 4800 4800 4800 1
354 20250401 131900 194183200 4790 4790 4790 4790 60
355 20250401 131800 193895800 4790 4810 4810 4790 61
356 20250401 131700 193603590 4795 4800 4800 4790 930
357 20250401 131600 189146490 4810 4815 4815 4800 65
358 20250401 131500 188834445 4800 4795 4810 4795 350
359 20250401 131400 187156100 4810 4800 4825 4800 726
360 20250401 131300 183669525 4820 4800 4825 4800 57
361 20250401 131200 183395695 4800 4815 4825 4800 46
362 20250401 131100 183174630 4825 4795 4825 4795 63
363 20250401 131000 182872505 4825 4820 4825 4800 24
364 20250401 130900 182757080 4800 4810 4825 4790 92
365 20250401 130800 182315880 4825 4810 4825 4800 10
366 20250401 130700 182267795 4800 4800 4805 4800 87
367 20250401 130600 181850120 4800 4800 4825 4800 11
368 20250401 130500 181797295 4800 4800 4810 4800 78
369 20250401 130400 181422815 4800 4790 4825 4790 153
370 20250401 130300 180688715 4800 4800 4800 4800 0
371 20250401 130200 180688715 4800 4800 4800 4800 33
372 20250401 130100 180530315 4805 4805 4805 4805 0
373 20250401 130000 180530315 4805 4805 4805 4805 1
374 20250401 125900 180525510 4825 4800 4825 4800 6
375 20250401 125800 180496660 4790 4810 4810 4790 74
376 20250401 125700 180141950 4805 4795 4825 4795 73
377 20250401 125600 179791755 4825 4825 4825 4825 0
378 20250401 125500 179791755 4825 4810 4825 4800 68
379 20250401 125400 179465225 4825 4805 4825 4805 23
380 20250401 125300 179354650 4825 4810 4825 4800 64
381 20250401 125200 179047385 4825 4805 4825 4805 65
382 20250401 125100 178735010 4825 4805 4825 4805 17
383 20250401 125000 178653155 4805 4800 4810 4800 141
384 20250401 124900 177975555 4810 4810 4810 4810 0
385 20250401 124800 177975555 4810 4810 4810 4810 41
386 20250401 124700 177778345 4815 4815 4815 4815 1
387 20250401 124600 177773530 4810 4805 4810 4800 79
388 20250401 124500 177394020 4815 4800 4815 4800 61
389 20250401 124400 177101205 4810 4805 4815 4800 316
390 20250401 124300 175583425 4805 4805 4805 4805 60
391 20250401 124200 175295125 4805 4805 4805 4805 0
392 20250401 124100 175295125 4805 4805 4805 4805 60
393 20250401 124000 175006825 4805 4805 4805 4805 0
394 20250401 123900 175006825 4805 4805 4805 4805 60
395 20250401 123800 174718525 4810 4800 4810 4800 160
396 20250401 123700 173949525 4805 4805 4805 4805 0
397 20250401 123600 173949525 4805 4805 4805 4805 60
398 20250401 123500 173661225 4815 4815 4815 4815 0
399 20250401 123400 173661225 4815 4815 4825 4815 35
400 20250401 123300 173492690 4810 4805 4810 4805 6
401 20250401 123200 173463855 4800 4800 4800 4800 60
402 20250401 123100 173175855 4805 4810 4815 4805 68
403 20250401 123000 172848780 4810 4810 4810 4810 0
404 20250401 122900 172848780 4810 4810 4810 4810 60
405 20250401 122800 172560180 4820 4815 4820 4815 2
406 20250401 122700 172550545 4825 4800 4825 4800 71
407 20250401 122600 172209075 4810 4810 4820 4810 21
408 20250401 122500 172107910 4810 4815 4825 4810 1900
409 20250401 122400 162959265 4815 4815 4815 4815 60
410 20250401 122300 162670365 4815 4815 4815 4815 0
411 20250401 122200 162670365 4815 4815 4815 4815 60
412 20250401 122100 162381465 4820 4820 4820 4820 59
413 20250401 122000 162097085 4815 4815 4815 4815 60
414 20250401 121900 161808185 4815 4815 4815 4815 0
415 20250401 121800 161808185 4815 4815 4815 4815 60
416 20250401 121700 161519285 4820 4820 4820 4820 1
417 20250401 121600 161514465 4815 4815 4815 4815 0
418 20250401 121500 161514465 4815 4815 4815 4815 60
419 20250401 121400 161225565 4815 4815 4815 4815 0
420 20250401 121300 161225565 4815 4815 4815 4815 60
421 20250401 121200 160936665 4820 4820 4820 4820 100
422 20250401 121100 160454665 4825 4825 4825 4825 1
423 20250401 121000 160449840 4815 4815 4815 4815 60
424 20250401 120900 160160940 4815 4815 4815 4815 0
425 20250401 120800 160160940 4815 4815 4815 4815 60
426 20250401 120700 159872040 4820 4820 4820 4820 26
427 20250401 120600 159746720 4820 4820 4820 4815 134
428 20250401 120500 159101140 4820 4820 4820 4820 0
429 20250401 120400 159101140 4820 4825 4825 4820 120
430 20250401 120300 158522440 4820 4820 4820 4820 60
431 20250401 120200 158233240 4820 4820 4820 4820 0
432 20250401 120100 158233240 4820 4820 4820 4820 108
433 20250401 120000 157712680 4820 4820 4820 4820 0
434 20250401 115900 157712680 4820 4825 4825 4820 61
435 20250401 115800 157418655 4825 4825 4825 4825 39
436 20250401 115700 157230480 4825 4825 4825 4825 61
437 20250401 115600 156936155 4825 4825 4825 4825 61
438 20250401 115500 156641830 4825 4825 4830 4820 83
439 20250401 115400 156241720 4815 4815 4815 4815 60
440 20250401 115300 155952820 4815 4815 4815 4815 0
441 20250401 115200 155952820 4815 4815 4815 4815 61
442 20250401 115100 155659105 4820 4820 4820 4820 0
443 20250401 115000 155659105 4820 4820 4820 4820 60
444 20250401 114900 155369905 4815 4815 4815 4815 60
445 20250401 114800 155081005 4820 4820 4820 4820 0
446 20250401 114700 155081005 4820 4830 4830 4820 110
447 20250401 114600 154550355 4830 4830 4830 4830 1
448 20250401 114500 154545525 4820 4820 4820 4820 60
449 20250401 114400 154256325 4830 4830 4830 4830 0
450 20250401 114300 154256325 4830 4830 4830 4825 63
451 20250401 114200 153952335 4820 4820 4820 4820 60
452 20250401 114100 153663135 4830 4820 4830 4820 260
453 20250401 114000 152409865 4820 4820 4820 4820 60
454 20250401 113900 152120665 4820 4820 4820 4820 0
455 20250401 113800 152120665 4820 4820 4820 4820 60
456 20250401 113700 151831465 4825 4825 4825 4825 2
457 20250401 113600 151821815 4820 4820 4820 4820 60
458 20250401 113500 151532615 4840 4820 4840 4820 82
459 20250401 113400 151136955 4840 4840 4840 4840 0
460 20250401 113300 151136955 4840 4825 4840 4825 81
461 20250401 113200 150745825 4840 4830 4840 4830 24
462 20250401 113100 150629690 4825 4840 4840 4825 66
463 20250401 113000 150311185 4830 4840 4840 4830 19
464 20250401 112900 150219245 4830 4830 4835 4830 163
465 20250401 112800 149431450 4835 4825 4835 4825 116
466 20250401 112700 148871190 4820 4820 4820 4820 0
467 20250401 112600 148871190 4820 4820 4820 4820 60
468 20250401 112500 148581990 4830 4830 4830 4830 443
469 20250401 112400 146442300 4815 4815 4815 4815 60
470 20250401 112300 146153400 4815 4815 4815 4815 0
471 20250401 112200 146153400 4815 4815 4815 4815 60
472 20250401 112100 145864500 4820 4820 4820 4820 60
473 20250401 112000 145575300 4825 4825 4825 4825 54
474 20250401 111900 145314750 4825 4825 4825 4825 6
475 20250401 111800 145285800 4825 4825 4825 4825 82
476 20250401 111700 144890150 4815 4815 4815 4815 60
477 20250401 111600 144601250 4815 4815 4815 4815 0
478 20250401 111500 144601250 4815 4825 4825 4815 82
479 20250401 111400 144206215 4830 4785 4830 4785 650
480 20250401 111300 141079410 4795 4795 4795 4795 67
481 20250401 111200 140758145 4785 4785 4785 4785 61
482 20250401 111100 140466260 4795 4795 4795 4795 1
483 20250401 111000 140461465 4790 4795 4795 4785 68
484 20250401 110900 140136025 4790 4790 4795 4790 21
485 20250401 110800 140035425 4790 4790 4795 4790 64
486 20250401 110700 139728860 4790 4790 4790 4790 61
487 20250401 110600 139436670 4795 4795 4795 4795 0
488 20250401 110500 139436670 4795 4795 4795 4795 18
489 20250401 110400 139350360 4800 4800 4800 4800 0
490 20250401 110300 139350360 4800 4795 4800 4795 99
491 20250401 110200 138875645 4795 4795 4795 4795 0
492 20250401 110100 138875645 4795 4795 4795 4795 25
493 20250401 110000 138755770 4805 4795 4805 4795 62
494 20250401 105900 138458470 4805 4790 4805 4790 97
495 20250401 105800 137993010 4790 4780 4790 4780 62
496 20250401 105700 137696630 4790 4790 4790 4790 0
497 20250401 105600 137696630 4790 4780 4790 4780 62
498 20250401 105500 137400260 4790 4785 4790 4780 62
499 20250401 105400 137103585 4780 4795 4795 4775 4
500 20250401 105300 137084450 4775 4775 4790 4770 78
501 20250401 105200 136712245 4785 4770 4800 4770 620
502 20250401 105100 133739135 4760 4760 4760 4760 60
503 20250401 105000 133453535 4760 4760 4760 4760 1
504 20250401 104900 133448775 4760 4760 4760 4760 60
505 20250401 104800 133163175 4770 4770 4770 4770 3
506 20250401 104700 133148865 4760 4760 4760 4760 60
507 20250401 104600 132863265 4755 4755 4755 4755 60
508 20250401 104500 132577965 4755 4755 4755 4755 207
509 20250401 104400 131593680 4755 4765 4780 4755 198
510 20250401 104300 130651955 4760 4760 4760 4760 0
511 20250401 104200 130651955 4760 4760 4760 4760 60
512 20250401 104100 130366355 4765 4765 4765 4765 2
513 20250401 104000 130356825 4755 4765 4765 4755 68
514 20250401 103900 130033405 4760 4760 4760 4760 60
515 20250401 103800 129747805 4765 4765 4765 4765 0
516 20250401 103700 129747805 4765 4770 4770 4765 63
517 20250401 103600 129447595 4770 4770 4770 4770 1
518 20250401 103500 129442825 4775 4765 4780 4765 82
519 20250401 103400 129051870 4760 4760 4760 4760 0
520 20250401 103300 129051870 4760 4760 4760 4760 60
521 20250401 103200 128766270 4760 4760 4760 4760 61
522 20250401 103100 128475910 4765 4765 4765 4765 56
523 20250401 103000 128209070 4755 4760 4760 4755 61
524 20250401 102900 127919010 4760 4760 4760 4760 3
525 20250401 102800 127904730 4755 4755 4755 4755 60
526 20250401 102700 127619430 4755 4755 4755 4755 32
527 20250401 102600 127467270 4755 4755 4755 4755 60
528 20250401 102500 127181970 4765 4755 4765 4755 65
529 20250401 102400 126872850 4750 4750 4750 4750 0
530 20250401 102300 126872850 4750 4750 4750 4750 60
531 20250401 102200 126587850 4750 4760 4760 4750 1500
532 20250401 102100 119461010 4765 4770 4780 4765 4
533 20250401 102000 119441920 4760 4760 4760 4760 0
534 20250401 101900 119441920 4760 4760 4760 4760 60
535 20250401 101800 119156320 4760 4760 4760 4760 60
536 20250401 101700 118870720 4770 4770 4770 4770 0
537 20250401 101600 118870720 4770 4765 4770 4765 62
538 20250401 101500 118575280 4780 4775 4780 4775 273
539 20250401 101400 117270355 4770 4755 4770 4755 146
540 20250401 101300 116574895 4755 4755 4755 4755 6
541 20250401 101200 116546365 4755 4755 4760 4755 127
542 20250401 101100 115942195 4760 4750 4760 4750 66
543 20250401 101000 115628660 4755 4750 4755 4750 398
544 20250401 100900 113738150 4755 4750 4755 4750 294
545 20250401 100800 112341480 4750 4750 4750 4750 35
546 20250401 100700 112175230 4755 4750 4755 4750 61
547 20250401 100600 111885475 4750 4750 4750 4750 0
548 20250401 100500 111885475 4750 4750 4750 4750 60
549 20250401 100400 111600475 4750 4750 4750 4750 60
550 20250401 100300 111315475 4755 4755 4755 4755 1
551 20250401 100200 111310720 4755 4755 4755 4750 216
552 20250401 100100 110284600 4760 4760 4760 4760 2
553 20250401 100000 110275080 4755 4760 4760 4755 4
554 20250401 095900 110256050 4760 4760 4760 4760 60
555 20250401 095800 109970450 4755 4760 4760 4755 54
556 20250401 095700 109713665 4760 4755 4780 4755 78
557 20250401 095600 109342515 4755 4775 4775 4755 3365
558 20250401 095500 93298640 4775 4770 4775 4770 79
559 20250401 095400 92921715 4770 4770 4770 4770 0
560 20250401 095300 92921715 4770 4770 4770 4770 61
561 20250401 095200 92630745 4775 4775 4775 4775 456
562 20250401 095100 90453345 4775 4780 4780 4775 61
563 20250401 095000 90162065 4775 4775 4775 4775 60
564 20250401 094900 89875565 4780 4780 4780 4780 51
565 20250401 094800 89631785 4775 4775 4775 4775 60
566 20250401 094700 89345285 4775 4775 4775 4775 1
567 20250401 094600 89340510 4780 4780 4780 4780 9
568 20250401 094500 89297490 4775 4775 4775 4775 0
569 20250401 094400 89297490 4775 4775 4775 4775 62
570 20250401 094300 89001440 4775 4775 4775 4775 58
571 20250401 094200 88724490 4775 4775 4775 4775 0
572 20250401 094100 88724490 4775 4770 4785 4770 262
573 20250401 094000 87474110 4775 4790 4790 4770 5553
574 20250401 093900 60946540 4790 4790 4790 4790 77
575 20250401 093800 60577710 4800 4800 4830 4800 7
576 20250401 093700 60543990 4790 4800 4800 4790 65
577 20250401 093600 60232590 4790 4790 4790 4790 60
578 20250401 093500 59945190 4795 4795 4795 4795 1
579 20250401 093400 59940395 4795 4805 4805 4790 1043
580 20250401 093300 54941860 4795 4815 4815 4795 1121
581 20250401 093200 49556805 4825 4825 4825 4825 0
582 20250401 093100 49556805 4825 4825 4825 4825 0
583 20250401 093000 49556805 4825 4825 4825 4825 35
584 20250401 092900 49387930 4835 4830 4835 4830 2
585 20250401 092800 49378265 4835 4835 4835 4835 0
586 20250401 092700 49378265 4835 4830 4835 4830 73
587 20250401 092600 49025315 4835 4835 4835 4835 0
588 20250401 092500 49025315 4835 4825 4835 4825 42
589 20250401 092400 48822640 4825 4830 4830 4825 17
590 20250401 092300 48740535 4825 4835 4835 4820 756
591 20250401 092200 45085300 4840 4840 4840 4840 771
592 20250401 092100 41353660 4850 4850 4850 4850 0
593 20250401 092000 41353660 4850 4850 4855 4850 9
594 20250401 091900 41309985 4850 4850 4850 4835 603
595 20250401 091800 38391260 4845 4845 4845 4845 440
596 20250401 091700 36259460 4840 4840 4840 4840 507
597 20250401 091600 33805580 4840 4840 4840 4840 30
598 20250401 091500 33660380 4845 4840 4845 4840 1533
599 20250401 091400 26240445 4840 4840 4840 4840 156
600 20250401 091300 25485405 4840 4830 4840 4830 597
601 20250401 091200 22598245 4815 4825 4830 4815 549
602 20250401 091100 19947805 4825 4815 4825 4805 618
603 20250401 091000 16969140 4815 4815 4815 4815 76
604 20250401 090900 16603200 4805 4805 4805 4805 0
605 20250401 090800 16603200 4805 4805 4805 4805 199
606 20250401 090700 15647005 4805 4805 4805 4805 1
607 20250401 090600 15642200 4800 4800 4800 4800 18
608 20250401 090500 15555800 4800 4800 4800 4800 31
609 20250401 090400 15407000 4830 4830 4830 4830 0
610 20250401 090300 15407000 4830 4810 4830 4810 2087
611 20250401 090200 5328925 4830 4830 4830 4830 1
612 20250401 090100 5324095 4845 4805 4845 4800 33
613 20250401 090000 5164770 4845 4845 4845 4845 1066

1
015230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,28572230,0,139861065850,0.00
20250327,0,28572230,0,143432594600,0.00
20250326,0,28572230,0,142861150000,0.00
20250325,0,28572230,0,146004095300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 28572230 0 139861065850 0.00
3 20250327 0 28572230 0 143432594600 0.00
4 20250326 0 28572230 0 142861150000 0.00
5 20250325 0 28572230 0 146004095300 0.00