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

615
016670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,540225256,4770,4770,4770,4770,1322
20250401,191200,540225256,4770,4770,4770,4770,0
20250401,191100,540225256,4770,4770,4770,4770,0
20250401,191000,540225256,4770,4770,4770,4770,0
20250401,190900,540225256,4770,4770,4770,4770,0
20250401,190800,540225256,4770,4770,4770,4770,0
20250401,190700,540225256,4770,4770,4770,4770,0
20250401,190600,540225256,4770,4770,4770,4770,0
20250401,190500,540225256,4770,4770,4770,4770,0
20250401,190400,540225256,4770,4770,4770,4770,0
20250401,190300,540225256,4770,4770,4770,4770,0
20250401,190200,540225256,4770,4770,4770,4770,0
20250401,190100,540225256,4770,4770,4770,4770,0
20250401,190000,540225256,4770,4770,4770,4770,0
20250401,185900,540225256,4770,4770,4770,4770,0
20250401,185800,540225256,4770,4770,4770,4770,0
20250401,185700,540225256,4770,4770,4770,4770,0
20250401,185600,540225256,4770,4770,4770,4770,0
20250401,185500,540225256,4770,4770,4770,4770,0
20250401,185400,540225256,4770,4770,4770,4770,0
20250401,185300,540225256,4770,4770,4770,4770,0
20250401,185200,540225256,4770,4770,4770,4770,0
20250401,185100,540225256,4770,4770,4770,4770,0
20250401,185000,540225256,4770,4770,4770,4770,0
20250401,184900,540225256,4770,4770,4770,4770,0
20250401,184800,540225256,4770,4770,4770,4770,0
20250401,184700,540225256,4770,4770,4770,4770,0
20250401,184600,540225256,4770,4770,4770,4770,0
20250401,184500,540225256,4770,4770,4770,4770,0
20250401,184400,540225256,4770,4770,4770,4770,0
20250401,184300,540225256,4770,4770,4770,4770,1322
20250401,184200,540225256,4770,4770,4770,4770,0
20250401,184100,540225256,4770,4770,4770,4770,0
20250401,184000,540225256,4770,4770,4770,4770,0
20250401,183900,540225256,4770,4770,4770,4770,0
20250401,183800,540225256,4770,4770,4770,4770,0
20250401,183700,540225256,4770,4770,4770,4770,0
20250401,183600,540225256,4770,4770,4770,4770,0
20250401,183500,540225256,4770,4770,4770,4770,0
20250401,183400,540225256,4770,4770,4770,4770,0
20250401,183300,540225256,4770,4770,4770,4770,0
20250401,183200,540225256,4770,4770,4770,4770,0
20250401,183100,540225256,4770,4770,4770,4770,0
20250401,183000,540225256,4770,4770,4770,4770,0
20250401,182900,540225256,4770,4770,4770,4770,0
20250401,182800,540225256,4770,4770,4770,4770,0
20250401,182700,540225256,4770,4770,4770,4770,0
20250401,182600,540225256,4770,4770,4770,4770,0
20250401,182500,540225256,4770,4770,4770,4770,0
20250401,182400,540225256,4770,4770,4770,4770,0
20250401,182300,540225256,4770,4770,4770,4770,0
20250401,182200,540225256,4770,4770,4770,4770,0
20250401,182100,540225256,4770,4770,4770,4770,0
20250401,182000,540225256,4770,4770,4770,4770,0
20250401,181900,540225256,4770,4770,4770,4770,0
20250401,181800,540225256,4770,4770,4770,4770,0
20250401,181700,540225256,4770,4770,4770,4770,0
20250401,181600,540225256,4770,4770,4770,4770,0
20250401,181500,540225256,4770,4770,4770,4770,0
20250401,181400,540225256,4770,4770,4770,4770,0
20250401,181300,540225256,4770,4770,4770,4770,1322
20250401,181200,540225256,4770,4770,4770,4770,0
20250401,181100,540225256,4770,4770,4770,4770,0
20250401,181000,540225256,4770,4770,4770,4770,0
20250401,180900,540225256,4770,4770,4770,4770,0
20250401,180800,540225256,4770,4770,4770,4770,0
20250401,180700,540225256,4770,4770,4770,4770,0
20250401,180600,540225256,4770,4770,4770,4770,0
20250401,180500,540225256,4770,4770,4770,4770,0
20250401,180400,540225256,4770,4770,4770,4770,0
20250401,180300,540225256,4770,4770,4770,4770,0
20250401,180200,540225256,4770,4770,4770,4770,0
20250401,180100,540225256,4770,4770,4770,4770,0
20250401,180000,540225256,4770,4770,4770,4770,0
20250401,175900,540225256,4770,4770,4770,4770,0
20250401,175800,540225256,4770,4770,4770,4770,0
20250401,175700,540225256,4770,4770,4770,4770,0
20250401,175600,540225256,4770,4770,4770,4770,0
20250401,175500,540225256,4770,4770,4770,4770,0
20250401,175400,540225256,4770,4770,4770,4770,0
20250401,175300,540225256,4770,4770,4770,4770,0
20250401,175200,540225256,4770,4770,4770,4770,0
20250401,175100,540225256,4770,4770,4770,4770,0
20250401,175000,540225256,4770,4770,4770,4770,0
20250401,174900,540225256,4770,4770,4770,4770,0
20250401,174800,540225256,4770,4770,4770,4770,0
20250401,174700,540225256,4770,4770,4770,4770,0
20250401,174600,540225256,4770,4770,4770,4770,0
20250401,174500,540225256,4770,4770,4770,4770,0
20250401,174400,540225256,4770,4770,4770,4770,0
20250401,174300,540225256,4770,4770,4770,4770,1322
20250401,174200,540225256,4770,4770,4770,4770,0
20250401,174100,540225256,4770,4770,4770,4770,0
20250401,174000,540225256,4770,4770,4770,4770,0
20250401,173900,540225256,4770,4770,4770,4770,0
20250401,173800,540225256,4770,4770,4770,4770,0
20250401,173700,540225256,4770,4770,4770,4770,0
20250401,173600,540225256,4770,4770,4770,4770,0
20250401,173500,540225256,4770,4770,4770,4770,0
20250401,173400,540225256,4770,4770,4770,4770,0
20250401,173300,540225256,4770,4770,4770,4770,0
20250401,173200,540225256,4770,4770,4770,4770,0
20250401,173100,540225256,4770,4770,4770,4770,0
20250401,173000,540225256,4770,4770,4770,4770,0
20250401,172900,540225256,4770,4770,4770,4770,0
20250401,172800,540225256,4770,4770,4770,4770,0
20250401,172700,540225256,4770,4770,4770,4770,0
20250401,172600,540225256,4770,4770,4770,4770,0
20250401,172500,540225256,4770,4770,4770,4770,0
20250401,172400,540225256,4770,4770,4770,4770,0
20250401,172300,540225256,4770,4770,4770,4770,0
20250401,172200,540225256,4770,4770,4770,4770,0
20250401,172100,540225256,4770,4770,4770,4770,0
20250401,172000,540225256,4770,4770,4770,4770,0
20250401,171900,540225256,4770,4770,4770,4770,0
20250401,171800,540225256,4770,4770,4770,4770,0
20250401,171700,540225256,4770,4770,4770,4770,0
20250401,171600,540225256,4770,4770,4770,4770,0
20250401,171500,540225256,4770,4770,4770,4770,0
20250401,171400,540225256,4770,4770,4770,4770,0
20250401,171300,540225256,4770,4770,4770,4770,1322
20250401,171200,540225256,4770,4770,4770,4770,0
20250401,171100,540225256,4770,4770,4770,4770,0
20250401,171000,540225256,4770,4770,4770,4770,0
20250401,170900,540225256,4770,4770,4770,4770,0
20250401,170800,540225256,4770,4770,4770,4770,0
20250401,170700,540225256,4770,4770,4770,4770,0
20250401,170600,540225256,4770,4770,4770,4770,0
20250401,170500,540225256,4770,4770,4770,4770,0
20250401,170400,540225256,4770,4770,4770,4770,0
20250401,170300,540225256,4770,4770,4770,4770,0
20250401,170200,540225256,4770,4770,4770,4770,0
20250401,170100,540225256,4770,4770,4770,4770,0
20250401,170000,540225256,4770,4770,4770,4770,0
20250401,165900,540225256,4770,4770,4770,4770,0
20250401,165800,540225256,4770,4770,4770,4770,0
20250401,165700,540225256,4770,4770,4770,4770,0
20250401,165600,540225256,4770,4770,4770,4770,0
20250401,165500,540225256,4770,4770,4770,4770,0
20250401,165400,540225256,4770,4770,4770,4770,0
20250401,165300,540225256,4770,4770,4770,4770,0
20250401,165200,540225256,4770,4770,4770,4770,0
20250401,165100,540225256,4770,4770,4770,4770,0
20250401,165000,540225256,4770,4770,4770,4770,0
20250401,164900,540225256,4770,4770,4770,4770,0
20250401,164800,540225256,4770,4770,4770,4770,0
20250401,164700,540225256,4770,4770,4770,4770,0
20250401,164600,540225256,4770,4770,4770,4770,0
20250401,164500,540225256,4770,4770,4770,4770,0
20250401,164400,540225256,4770,4770,4770,4770,0
20250401,164300,540225256,4770,4770,4770,4770,1322
20250401,164200,540225256,4770,4770,4770,4770,0
20250401,164100,540225256,4770,4770,4770,4770,0
20250401,164000,540225256,4770,4770,4770,4770,0
20250401,163900,540225256,4770,4770,4770,4770,0
20250401,163800,540225256,4770,4770,4770,4770,0
20250401,163700,540225256,4770,4770,4770,4770,0
20250401,163600,540225256,4770,4770,4770,4770,0
20250401,163500,540225256,4770,4770,4770,4770,0
20250401,163400,540225256,4770,4770,4770,4770,0
20250401,163300,540225256,4770,4770,4770,4770,0
20250401,163200,540225256,4770,4770,4770,4770,0
20250401,163100,540225256,4770,4770,4770,4770,0
20250401,163000,540225256,4770,4770,4770,4770,0
20250401,162900,540225256,4770,4770,4770,4770,0
20250401,162800,540225256,4770,4770,4770,4770,0
20250401,162700,540225256,4770,4770,4770,4770,0
20250401,162600,540225256,4770,4770,4770,4770,0
20250401,162500,540225256,4770,4770,4770,4770,0
20250401,162400,540225256,4770,4770,4770,4770,0
20250401,162300,540225256,4770,4770,4770,4770,0
20250401,162200,540225256,4770,4770,4770,4770,0
20250401,162100,540225256,4770,4770,4770,4770,0
20250401,162000,540225256,4770,4770,4770,4770,0
20250401,161900,540225256,4770,4770,4770,4770,0
20250401,161800,540225256,4770,4770,4770,4770,0
20250401,161700,540225256,4770,4770,4770,4770,0
20250401,161600,540225256,4770,4770,4770,4770,0
20250401,161500,540225256,4770,4770,4770,4770,0
20250401,161400,540225256,4770,4770,4770,4770,0
20250401,161300,540225256,4770,4770,4770,4770,1322
20250401,161200,540225256,4770,4770,4770,4770,0
20250401,161100,540225256,4770,4770,4770,4770,0
20250401,161000,540225256,4770,4770,4770,4770,0
20250401,160900,540225256,4770,4770,4770,4770,0
20250401,160800,540225256,4770,4770,4770,4770,0
20250401,160700,540225256,4770,4770,4770,4770,0
20250401,160600,540225256,4770,4770,4770,4770,0
20250401,160500,540225256,4770,4770,4770,4770,0
20250401,160400,540225256,4770,4770,4770,4770,0
20250401,160300,540225256,4770,4770,4770,4770,0
20250401,160200,540225256,4770,4770,4770,4770,0
20250401,160100,540225256,4770,4770,4770,4770,0
20250401,160000,540225256,4770,4770,4770,4770,0
20250401,155900,540225256,4770,4770,4770,4770,0
20250401,155800,540225256,4770,4770,4770,4770,0
20250401,155700,540225256,4770,4770,4770,4770,0
20250401,155600,540225256,4770,4770,4770,4770,0
20250401,155500,540225256,4770,4770,4770,4770,0
20250401,155400,540225256,4770,4770,4770,4770,0
20250401,155300,540225256,4770,4770,4770,4770,0
20250401,155200,540225256,4770,4770,4770,4770,0
20250401,155100,540225256,4770,4770,4770,4770,0
20250401,155000,540225256,4770,4770,4770,4770,0
20250401,154900,540225256,4770,4770,4770,4770,0
20250401,154800,540225256,4770,4770,4770,4770,0
20250401,154700,540225256,4770,4770,4770,4770,0
20250401,154600,540225256,4770,4770,4770,4770,0
20250401,154500,540225256,4770,4770,4770,4770,0
20250401,154400,540225256,4770,4770,4770,4770,0
20250401,154300,540225256,4770,4770,4770,4770,1322
20250401,154200,540225256,4770,4770,4770,4770,0
20250401,154100,540225256,4770,4770,4770,4770,0
20250401,154000,540225256,4770,4770,4770,4770,0
20250401,153900,540225256,4770,4770,4770,4770,0
20250401,153800,540225256,4770,4770,4770,4770,0
20250401,153700,540225256,4770,4770,4770,4770,0
20250401,153600,540225256,4770,4770,4770,4770,0
20250401,153500,540225256,4770,4770,4770,4770,0
20250401,153400,540225256,4770,4770,4770,4770,0
20250401,153300,540225256,4770,4770,4770,4770,0
20250401,153200,540225256,4770,4770,4770,4770,0
20250401,153100,540225256,4770,4770,4770,4770,0
20250401,153000,540225256,4770,4770,4770,4770,1322
20250401,152900,533919316,4760,4760,4760,4760,0
20250401,152800,533919316,4760,4760,4760,4760,0
20250401,152700,533919316,4760,4760,4760,4760,0
20250401,152600,533919316,4760,4760,4760,4760,0
20250401,152500,533919316,4760,4760,4760,4760,0
20250401,152400,533919316,4760,4760,4760,4760,0
20250401,152300,533919316,4760,4760,4760,4760,0
20250401,152200,533919316,4760,4760,4760,4760,0
20250401,152100,533919316,4760,4760,4760,4760,0
20250401,152000,533919316,4760,4760,4760,4760,0
20250401,151900,533919316,4760,4720,4760,4720,423
20250401,151800,531918746,4725,4750,4750,4725,968
20250401,151700,527330896,4765,4765,4765,4765,142
20250401,151600,526654266,4765,4755,4770,4755,350
20250401,151500,524987506,4755,4730,4755,4730,65
20250401,151400,524679461,4760,4760,4760,4760,0
20250401,151300,524679461,4760,4755,4760,4755,585
20250401,151200,521894936,4760,4755,4760,4755,36
20250401,151100,521723626,4765,4740,4765,4710,998
20250401,151000,516994736,4770,4770,4770,4770,2
20250401,150900,516985196,4770,4775,4775,4770,144
20250401,150800,516297716,4775,4785,4785,4740,3371
20250401,150700,500176611,4790,4735,4795,4735,2296
20250401,150600,489211861,4730,4710,4735,4710,2667
20250401,150500,476620041,4710,4710,4710,4710,21
20250401,150400,476521131,4710,4715,4715,4710,56
20250401,150300,476257111,4715,4715,4715,4715,4
20250401,150200,476238251,4720,4715,4720,4715,115
20250401,150100,475695496,4685,4675,4710,4675,1934
20250401,150000,466626961,4670,4635,4670,4635,1033
20250401,145900,461828996,4635,4635,4635,4635,0
20250401,145800,461828996,4635,4635,4635,4635,3
20250401,145700,461815091,4675,4670,4675,4670,232
20250401,145600,460730711,4675,4675,4680,4630,325
20250401,145500,459221021,4675,4650,4675,4650,380
20250401,145400,457449931,4650,4645,4650,4645,152
20250401,145300,456743886,4645,4645,4645,4645,0
20250401,145200,456743886,4645,4645,4645,4645,2
20250401,145100,456734596,4650,4640,4650,4640,428
20250401,145000,454745746,4620,4620,4620,4620,52
20250401,144900,454505506,4640,4640,4640,4640,0
20250401,144800,454505506,4640,4620,4640,4620,794
20250401,144700,450832701,4620,4615,4620,4615,112
20250401,144600,450315266,4620,4620,4620,4620,0
20250401,144500,450315266,4620,4620,4620,4620,101
20250401,144400,449848646,4615,4610,4615,4610,546
20250401,144300,447328896,4600,4600,4600,4600,0
20250401,144200,447328896,4600,4600,4600,4595,236
20250401,144100,446244426,4615,4615,4615,4615,0
20250401,144000,446244426,4615,4615,4615,4615,1
20250401,143900,446239811,4615,4615,4615,4615,2
20250401,143800,446230581,4605,4600,4605,4600,334
20250401,143700,444694061,4600,4600,4600,4600,7
20250401,143600,444661861,4595,4595,4595,4595,0
20250401,143500,444661861,4595,4590,4595,4590,334
20250401,143400,443128681,4590,4570,4590,4570,768
20250401,143300,439614386,4560,4560,4560,4560,2
20250401,143200,439605266,4570,4570,4570,4570,0
20250401,143100,439605266,4570,4570,4570,4570,0
20250401,143000,439605266,4570,4570,4570,4570,0
20250401,142900,439605266,4570,4570,4570,4570,0
20250401,142800,439605266,4570,4570,4570,4570,0
20250401,142700,439605266,4570,4540,4570,4540,32
20250401,142600,439459926,4570,4570,4570,4570,0
20250401,142500,439459926,4570,4570,4570,4570,0
20250401,142400,439459926,4570,4570,4570,4570,2
20250401,142300,439450786,4540,4540,4540,4540,229
20250401,142200,438411126,4570,4570,4570,4570,52
20250401,142100,438173486,4570,4570,4570,4570,37
20250401,142000,438004396,4570,4570,4570,4570,0
20250401,141900,438004396,4570,4570,4570,4570,117
20250401,141800,437469706,4570,4570,4570,4570,101
20250401,141700,437008136,4575,4570,4575,4570,51
20250401,141600,436775056,4575,4575,4575,4575,9
20250401,141500,436733881,4575,4575,4575,4575,0
20250401,141400,436733881,4575,4575,4575,4575,2
20250401,141300,436724731,4575,4575,4575,4575,0
20250401,141200,436724731,4575,4575,4575,4575,2
20250401,141100,436715581,4575,4575,4575,4575,90
20250401,141000,436303831,4575,4575,4575,4575,0
20250401,140900,436303831,4575,4575,4575,4575,2
20250401,140800,436294681,4570,4570,4570,4570,0
20250401,140700,436294681,4570,4575,4575,4570,38
20250401,140600,436121011,4575,4575,4575,4575,18
20250401,140500,436038661,4570,4570,4575,4570,390
20250401,140400,434256206,4570,4570,4570,4570,2
20250401,140300,434247066,4570,4570,4570,4570,0
20250401,140200,434247066,4570,4545,4570,4540,166
20250401,140100,433492811,4545,4555,4555,4545,24
20250401,140000,433383611,4575,4575,4575,4575,0
20250401,135900,433383611,4575,4575,4575,4575,2
20250401,135800,433374461,4575,4575,4575,4575,0
20250401,135700,433374461,4575,4575,4575,4575,2
20250401,135600,433365311,4575,4575,4575,4575,0
20250401,135500,433365311,4575,4575,4575,4575,37
20250401,135400,433196036,4575,4575,4575,4575,2
20250401,135300,433186886,4575,4575,4575,4575,0
20250401,135200,433186886,4575,4575,4575,4575,2
20250401,135100,433177736,4575,4575,4575,4575,0
20250401,135000,433177736,4575,4575,4575,4575,0
20250401,134900,433177736,4575,4575,4575,4575,2
20250401,134800,433168586,4575,4575,4575,4575,0
20250401,134700,433168586,4575,4575,4575,4575,2
20250401,134600,433159436,4575,4575,4575,4575,0
20250401,134500,433159436,4575,4575,4575,4575,0
20250401,134400,433159436,4575,4575,4575,4575,2
20250401,134300,433150286,4585,4585,4585,4585,0
20250401,134200,433150286,4585,4585,4585,4585,0
20250401,134100,433150286,4585,4580,4585,4580,1002
20250401,134000,428556166,4545,4545,4545,4545,0
20250401,133900,428556166,4545,4580,4580,4545,20
20250401,133800,428465196,4585,4585,4585,4585,0
20250401,133700,428465196,4585,4585,4585,4585,140
20250401,133600,427823296,4585,4585,4585,4585,2
20250401,133500,427814126,4525,4565,4565,4525,51
20250401,133400,427582391,4595,4595,4595,4595,2
20250401,133300,427573201,4595,4595,4595,4595,1
20250401,133200,427568606,4595,4580,4595,4580,15
20250401,133100,427499861,4580,4580,4580,4580,18
20250401,133000,427417421,4580,4580,4580,4580,22
20250401,132900,427316661,4580,4580,4580,4580,1
20250401,132800,427312081,4560,4560,4560,4560,0
20250401,132700,427312081,4560,4560,4560,4560,81
20250401,132600,426942721,4560,4555,4560,4555,11
20250401,132500,426892606,4550,4550,4550,4550,5
20250401,132400,426869856,4555,4555,4555,4555,2
20250401,132300,426860746,4545,4545,4545,4545,0
20250401,132200,426860746,4545,4545,4545,4545,268
20250401,132100,425642686,4545,4525,4545,4515,238
20250401,132000,424567781,4530,4530,4530,4530,9
20250401,131900,424527011,4545,4545,4545,4545,2
20250401,131800,424517921,4545,4545,4545,4545,0
20250401,131700,424517921,4545,4545,4545,4545,0
20250401,131600,424517921,4545,4545,4545,4545,2
20250401,131500,424508831,4545,4545,4545,4545,0
20250401,131400,424508831,4545,4545,4545,4545,2
20250401,131300,424499741,4545,4545,4545,4545,0
20250401,131200,424499741,4545,4545,4545,4545,8
20250401,131100,424463381,4540,4540,4540,4540,2
20250401,131000,424454301,4515,4515,4515,4515,25
20250401,130900,424341426,4550,4515,4550,4515,45
20250401,130800,424138181,4515,4515,4515,4515,0
20250401,130700,424138181,4515,4515,4515,4515,18
20250401,130600,424056911,4560,4515,4560,4515,23
20250401,130500,423952976,4515,4515,4515,4515,35
20250401,130400,423794951,4550,4550,4550,4550,2
20250401,130300,423785851,4550,4550,4550,4550,0
20250401,130200,423785851,4550,4550,4550,4550,0
20250401,130100,423785851,4550,4520,4550,4515,230
20250401,130000,422746691,4535,4545,4545,4535,14
20250401,125900,422683151,4550,4575,4575,4550,26
20250401,125800,422564801,4545,4545,4545,4545,20
20250401,125700,422473901,4590,4590,4590,4590,23
20250401,125600,422368331,4590,4550,4590,4550,10
20250401,125500,422322751,4600,4550,4600,4550,500
20250401,125400,420026571,4550,4580,4580,4550,29
20250401,125300,419894561,4580,4580,4580,4580,0
20250401,125200,419894561,4580,4580,4580,4580,0
20250401,125100,419894561,4580,4550,4580,4545,209
20250401,125000,418943966,4580,4550,4580,4550,11
20250401,124900,418893886,4585,4585,4585,4585,2
20250401,124800,418884716,4585,4585,4585,4585,50
20250401,124700,418655466,4585,4585,4585,4585,0
20250401,124600,418655466,4585,4585,4585,4585,2
20250401,124500,418646296,4585,4585,4585,4585,0
20250401,124400,418646296,4585,4585,4585,4585,2
20250401,124300,418637126,4585,4585,4585,4585,2
20250401,124200,418627956,4590,4590,4590,4590,0
20250401,124100,418627956,4590,4590,4590,4590,2
20250401,124000,418618776,4590,4590,4590,4590,0
20250401,123900,418618776,4590,4565,4590,4565,502
20250401,123800,416316786,4520,4525,4525,4520,16
20250401,123700,416244411,4575,4580,4580,4575,751
20250401,123600,412807361,4590,4590,4590,4590,2
20250401,123500,412798181,4575,4575,4575,4575,312
20250401,123400,411370781,4575,4570,4575,4570,594
20250401,123300,408653246,4565,4535,4565,4535,2583
20250401,123200,396898781,4535,4535,4535,4535,0
20250401,123100,396898781,4535,4535,4535,4535,102
20250401,123000,396436211,4535,4535,4535,4535,0
20250401,122900,396436211,4535,4530,4535,4530,10
20250401,122800,396390886,4530,4530,4530,4530,2
20250401,122700,396381826,4500,4500,4500,4500,3
20250401,122600,396368326,4535,4535,4535,4535,2
20250401,122500,396359256,4535,4535,4535,4535,0
20250401,122400,396359256,4535,4535,4535,4535,0
20250401,122300,396359256,4535,4535,4535,4535,2
20250401,122200,396350186,4535,4535,4535,4535,0
20250401,122100,396350186,4535,4495,4535,4495,220
20250401,122000,395360806,4495,4540,4540,4495,274
20250401,121900,394124811,4490,4505,4505,4490,718
20250401,121800,390896371,4560,4555,4560,4490,151
20250401,121700,390212061,4555,4565,4565,4555,257
20250401,121600,389041291,4585,4585,4585,4585,2
20250401,121500,389032121,4585,4585,4585,4585,0
20250401,121400,389032121,4585,4585,4585,4585,0
20250401,121300,389032121,4585,4570,4585,4570,52
20250401,121200,388794451,4590,4590,4590,4590,0
20250401,121100,388794451,4590,4590,4590,4590,2
20250401,121000,388785271,4590,4590,4590,4590,0
20250401,120900,388785271,4590,4560,4590,4560,287
20250401,120800,387469951,4555,4595,4595,4555,502
20250401,120700,385179551,4600,4605,4605,4600,10
20250401,120600,385133526,4605,4605,4605,4570,409
20250401,120500,383254801,4575,4575,4575,4575,0
20250401,120400,383254801,4575,4610,4610,4575,388
20250401,120300,381471171,4615,4600,4615,4600,108
20250401,120200,380973711,4630,4630,4630,4630,95
20250401,120100,380533861,4630,4620,4630,4620,120
20250401,120000,379978611,4625,4545,4630,4545,4262
20250401,115900,360495516,4540,4515,4540,4515,955
20250401,115800,356170176,4510,4510,4510,4510,57
20250401,115700,355913106,4485,4500,4505,4485,49
20250401,115600,355692671,4500,4500,4500,4500,202
20250401,115500,354783671,4470,4470,4470,4470,0
20250401,115400,354783671,4470,4480,4495,4470,415
20250401,115300,352919581,4475,4475,4475,4475,430
20250401,115200,350995331,4470,4470,4470,4470,61
20250401,115100,350722661,4465,4465,4465,4460,6
20250401,115000,350695876,4460,4460,4460,4460,0
20250401,114900,350695876,4460,4460,4460,4460,23
20250401,114800,350593296,4465,4460,4465,4460,5
20250401,114700,350570981,4460,4460,4460,4460,0
20250401,114600,350570981,4460,4460,4460,4460,107
20250401,114500,350093761,4455,4455,4455,4455,1
20250401,114400,350089306,4460,4460,4460,4460,25
20250401,114300,349977806,4460,4460,4460,4460,2
20250401,114200,349968886,4445,4445,4445,4445,0
20250401,114100,349968886,4445,4445,4445,4445,73
20250401,114000,349644401,4445,4445,4445,4445,0
20250401,113900,349644401,4445,4450,4450,4445,39
20250401,113800,349471001,4460,4460,4460,4460,502
20250401,113700,347232081,4460,4460,4460,4460,0
20250401,113600,347232081,4460,4460,4460,4460,2
20250401,113500,347223161,4460,4460,4460,4460,0
20250401,113400,347223161,4460,4460,4460,4460,400
20250401,113300,345439161,4460,4460,4460,4460,3
20250401,113200,345425781,4450,4450,4450,4450,0
20250401,113100,345425781,4450,4450,4450,4450,5
20250401,113000,345403531,4445,4445,4445,4445,0
20250401,112900,345403531,4445,4445,4445,4445,208
20250401,112800,344478971,4445,4435,4445,4420,102
20250401,112700,344026496,4435,4410,4435,4410,698
20250401,112600,340942151,4410,4410,4410,4410,60
20250401,112500,340677551,4400,4400,4400,4400,300
20250401,112400,339357551,4410,4410,4410,4410,0
20250401,112300,339357551,4410,4405,4410,4400,139
20250401,112200,338745276,4405,4405,4405,4405,193
20250401,112100,337895111,4410,4410,4410,4410,9
20250401,112000,337855421,4415,4415,4415,4410,432
20250401,111900,335948356,4415,4430,4430,4415,312
20250401,111800,334569151,4430,4420,4430,4420,529
20250401,111700,332227816,4415,4415,4415,4415,0
20250401,111600,332227816,4415,4415,4415,4415,208
20250401,111500,331309496,4415,4405,4415,4405,378
20250401,111400,329643276,4405,4405,4405,4405,23
20250401,111300,329541961,4405,4405,4405,4405,2
20250401,111200,329533151,4405,4405,4405,4405,100
20250401,111100,329092651,4405,4405,4410,4395,141
20250401,111000,328471056,4405,4405,4405,4405,2
20250401,110900,328462246,4405,4405,4405,4405,133
20250401,110800,327876381,4400,4395,4405,4395,29
20250401,110700,327748816,4395,4395,4395,4395,0
20250401,110600,327748816,4395,4395,4395,4395,0
20250401,110500,327748816,4395,4395,4395,4395,2
20250401,110400,327740026,4395,4395,4395,4395,207
20250401,110300,326830261,4395,4395,4395,4395,2
20250401,110200,326821471,4400,4400,4400,4400,50
20250401,110100,326601471,4400,4400,4400,4400,0
20250401,110000,326601471,4400,4370,4400,4370,4
20250401,105900,326583931,4400,4365,4400,4355,372
20250401,105800,324956911,4360,4395,4395,4360,528
20250401,105700,322637321,4395,4395,4395,4395,0
20250401,105600,322637321,4395,4395,4395,4395,0
20250401,105500,322637321,4395,4355,4395,4355,691
20250401,105400,319627936,4355,4370,4395,4355,1319
20250401,105300,313864831,4370,4405,4405,4370,115
20250401,105200,313362211,4385,4390,4390,4385,452
20250401,105100,311379541,4435,4435,4435,4435,0
20250401,105000,311379541,4435,4430,4435,4430,3
20250401,104900,311366241,4390,4390,4390,4390,1
20250401,104800,311361851,4395,4395,4400,4395,201
20250401,104700,310478351,4370,4380,4390,4365,2102
20250401,104600,301282426,4385,4410,4410,4385,2952
20250401,104500,288306521,4440,4420,4440,4410,1202
20250401,104400,283000276,4420,4445,4445,4420,1752
20250401,104300,275226291,4465,4465,4465,4465,2
20250401,104200,275217361,4440,4445,4445,4440,200
20250401,104100,274329001,4445,4445,4445,4445,0
20250401,104000,274329001,4445,4465,4470,4445,1138
20250401,103900,269262526,4450,4450,4450,4450,0
20250401,103800,269262526,4450,4465,4465,4450,27
20250401,103700,269142186,4460,4462,4462,4460,69
20250401,103600,268834442,4465,4465,4465,4465,0
20250401,103500,268834442,4465,4465,4465,4465,2
20250401,103400,268825512,4457,4457,4457,4457,3
20250401,103300,268812141,4455,4450,4455,4450,693
20250401,103200,265727016,4450,4450,4450,4450,0
20250401,103100,265727016,4450,4450,4450,4450,0
20250401,103000,265727016,4450,4450,4450,4450,2
20250401,102900,265718116,4440,4440,4440,4440,39
20250401,102800,265544956,4440,4440,4440,4440,2
20250401,102700,265536076,4440,4440,4440,4440,0
20250401,102600,265536076,4440,4440,4440,4440,0
20250401,102500,265536076,4440,4440,4440,4440,3
20250401,102400,265522756,4415,4415,4415,4415,0
20250401,102300,265522756,4415,4440,4440,4415,362
20250401,102200,263924021,4420,4420,4420,4420,0
20250401,102100,263924021,4420,4420,4420,4420,1
20250401,102000,263919601,4420,4420,4440,4420,25
20250401,101900,263809061,4420,4420,4420,4420,3
20250401,101800,263795801,4440,4440,4440,4440,2
20250401,101700,263786921,4440,4440,4440,4440,0
20250401,101600,263786921,4440,4420,4440,4420,121
20250401,101500,263251661,4450,4450,4450,4450,2
20250401,101400,263242761,4420,4420,4420,4420,33
20250401,101300,263096901,4420,4420,4420,4420,4
20250401,101200,263079221,4450,4420,4450,4420,112
20250401,101100,262584121,4450,4450,4450,4450,0
20250401,101000,262584121,4450,4450,4450,4450,2
20250401,100900,262575221,4450,4425,4450,4425,338
20250401,100800,261078626,4455,4455,4455,4455,0
20250401,100700,261078626,4455,4455,4455,4455,2
20250401,100600,261069716,4450,4450,4450,4450,0
20250401,100500,261069716,4450,4445,4450,4420,406
20250401,100400,259272961,4430,4430,4430,4430,17
20250401,100300,259197651,4425,4425,4425,4425,3
20250401,100200,259184376,4450,4455,4455,4425,231
20250401,100100,258159956,4455,4455,4460,4455,475
20250401,100000,256043816,4455,4455,4475,4455,286
20250401,095900,254769646,4450,4450,4450,4450,73
20250401,095800,254444796,4455,4435,4480,4435,96
20250401,095700,254016726,4465,4435,4465,4435,22
20250401,095600,253919096,4435,4440,4440,4430,73
20250401,095500,253595236,4440,4440,4465,4440,66
20250401,095400,253302146,4440,4440,4440,4440,56
20250401,095300,253053506,4440,4440,4465,4440,321
20250401,095200,251623326,4465,4425,4465,4425,674
20250401,095100,248633516,4425,4430,4435,4425,57
20250401,095000,248381146,4425,4420,4427,4420,178
20250401,094900,247594362,4420,4427,4427,4420,167
20250401,094800,246856215,4420,4420,4420,4420,6
20250401,094700,246829695,4440,4415,4440,4415,2551
20250401,094600,235566980,4415,4420,4425,4415,941
20250401,094500,231408920,4420,4450,4450,4410,2763
20250401,094400,219189630,4450,4490,4490,4450,766
20250401,094300,215766430,4490,4500,4500,4490,2057
20250401,094200,206524265,4515,4500,4515,4495,214
20250401,094100,205561700,4500,4500,4500,4500,76
20250401,094000,205219700,4500,4535,4535,4495,1117
20250401,093900,200193325,4535,4505,4535,4495,147
20250401,093800,199529440,4505,4490,4505,4490,551
20250401,093700,197050145,4490,4480,4490,4470,247
20250401,093600,195944675,4480,4540,4540,4480,1547
20250401,093500,188959805,4535,4545,4545,4535,693
20250401,093400,185813855,4540,4580,4580,4540,347
20250401,093300,184230395,4580,4585,4585,4580,443
20250401,093200,182201435,4595,4630,4630,4560,893
20250401,093100,178079020,4630,4660,4660,4620,2724
20250401,093000,165446545,4660,4675,4695,4660,1295
20250401,092900,159404695,4725,4725,4725,4725,4
20250401,092800,159385795,4730,4725,4730,4725,100
20250401,092700,158912840,4730,4670,4780,4650,2431
20250401,092600,147450755,4650,4655,4655,4650,654
20250401,092500,144409570,4650,4685,4685,4650,230
20250401,092400,143339285,4650,4650,4650,4650,0
20250401,092300,143339285,4650,4655,4655,4650,51
20250401,092200,143102110,4645,4650,4650,4645,2325
20250401,092100,132298710,4650,4685,4685,4650,501
20250401,092000,129959815,4685,4715,4715,4685,89
20250401,091900,129542685,4690,4690,4690,4690,819
20250401,091800,125701575,4695,4745,4745,4695,264
20250401,091700,124461770,4745,4745,4750,4745,112
20250401,091600,123929800,4750,4740,4750,4740,836
20250401,091500,119960425,4710,4705,4710,4705,299
20250401,091400,118552640,4700,4700,4700,4700,497
20250401,091300,116216740,4700,4670,4700,4670,2438
20250401,091200,104821530,4670,4680,4700,4670,400
20250401,091100,102948750,4650,4650,4650,4650,127
20250401,091000,102358200,4650,4680,4710,4650,473
20250401,090900,100150705,4680,4722,4722,4680,251
20250401,090800,98970855,4745,4700,4745,4700,309
20250401,090700,97517835,4700,4700,4750,4700,1374
20250401,090600,91056590,4700,4705,4750,4700,2008
20250401,090500,81582225,4700,4670,4700,4660,1731
20250401,090400,73467270,4695,4645,4695,4645,1224
20250401,090300,67729785,4645,4630,4675,4630,124
20250401,090200,67153840,4630,4655,4655,4625,500
20250401,090100,64833910,4655,4675,4675,4630,2096
20250401,090000,55038955,4675,4675,4715,4615,11772
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 540225256 4770 4770 4770 4770 1322
3 20250401 191200 540225256 4770 4770 4770 4770 0
4 20250401 191100 540225256 4770 4770 4770 4770 0
5 20250401 191000 540225256 4770 4770 4770 4770 0
6 20250401 190900 540225256 4770 4770 4770 4770 0
7 20250401 190800 540225256 4770 4770 4770 4770 0
8 20250401 190700 540225256 4770 4770 4770 4770 0
9 20250401 190600 540225256 4770 4770 4770 4770 0
10 20250401 190500 540225256 4770 4770 4770 4770 0
11 20250401 190400 540225256 4770 4770 4770 4770 0
12 20250401 190300 540225256 4770 4770 4770 4770 0
13 20250401 190200 540225256 4770 4770 4770 4770 0
14 20250401 190100 540225256 4770 4770 4770 4770 0
15 20250401 190000 540225256 4770 4770 4770 4770 0
16 20250401 185900 540225256 4770 4770 4770 4770 0
17 20250401 185800 540225256 4770 4770 4770 4770 0
18 20250401 185700 540225256 4770 4770 4770 4770 0
19 20250401 185600 540225256 4770 4770 4770 4770 0
20 20250401 185500 540225256 4770 4770 4770 4770 0
21 20250401 185400 540225256 4770 4770 4770 4770 0
22 20250401 185300 540225256 4770 4770 4770 4770 0
23 20250401 185200 540225256 4770 4770 4770 4770 0
24 20250401 185100 540225256 4770 4770 4770 4770 0
25 20250401 185000 540225256 4770 4770 4770 4770 0
26 20250401 184900 540225256 4770 4770 4770 4770 0
27 20250401 184800 540225256 4770 4770 4770 4770 0
28 20250401 184700 540225256 4770 4770 4770 4770 0
29 20250401 184600 540225256 4770 4770 4770 4770 0
30 20250401 184500 540225256 4770 4770 4770 4770 0
31 20250401 184400 540225256 4770 4770 4770 4770 0
32 20250401 184300 540225256 4770 4770 4770 4770 1322
33 20250401 184200 540225256 4770 4770 4770 4770 0
34 20250401 184100 540225256 4770 4770 4770 4770 0
35 20250401 184000 540225256 4770 4770 4770 4770 0
36 20250401 183900 540225256 4770 4770 4770 4770 0
37 20250401 183800 540225256 4770 4770 4770 4770 0
38 20250401 183700 540225256 4770 4770 4770 4770 0
39 20250401 183600 540225256 4770 4770 4770 4770 0
40 20250401 183500 540225256 4770 4770 4770 4770 0
41 20250401 183400 540225256 4770 4770 4770 4770 0
42 20250401 183300 540225256 4770 4770 4770 4770 0
43 20250401 183200 540225256 4770 4770 4770 4770 0
44 20250401 183100 540225256 4770 4770 4770 4770 0
45 20250401 183000 540225256 4770 4770 4770 4770 0
46 20250401 182900 540225256 4770 4770 4770 4770 0
47 20250401 182800 540225256 4770 4770 4770 4770 0
48 20250401 182700 540225256 4770 4770 4770 4770 0
49 20250401 182600 540225256 4770 4770 4770 4770 0
50 20250401 182500 540225256 4770 4770 4770 4770 0
51 20250401 182400 540225256 4770 4770 4770 4770 0
52 20250401 182300 540225256 4770 4770 4770 4770 0
53 20250401 182200 540225256 4770 4770 4770 4770 0
54 20250401 182100 540225256 4770 4770 4770 4770 0
55 20250401 182000 540225256 4770 4770 4770 4770 0
56 20250401 181900 540225256 4770 4770 4770 4770 0
57 20250401 181800 540225256 4770 4770 4770 4770 0
58 20250401 181700 540225256 4770 4770 4770 4770 0
59 20250401 181600 540225256 4770 4770 4770 4770 0
60 20250401 181500 540225256 4770 4770 4770 4770 0
61 20250401 181400 540225256 4770 4770 4770 4770 0
62 20250401 181300 540225256 4770 4770 4770 4770 1322
63 20250401 181200 540225256 4770 4770 4770 4770 0
64 20250401 181100 540225256 4770 4770 4770 4770 0
65 20250401 181000 540225256 4770 4770 4770 4770 0
66 20250401 180900 540225256 4770 4770 4770 4770 0
67 20250401 180800 540225256 4770 4770 4770 4770 0
68 20250401 180700 540225256 4770 4770 4770 4770 0
69 20250401 180600 540225256 4770 4770 4770 4770 0
70 20250401 180500 540225256 4770 4770 4770 4770 0
71 20250401 180400 540225256 4770 4770 4770 4770 0
72 20250401 180300 540225256 4770 4770 4770 4770 0
73 20250401 180200 540225256 4770 4770 4770 4770 0
74 20250401 180100 540225256 4770 4770 4770 4770 0
75 20250401 180000 540225256 4770 4770 4770 4770 0
76 20250401 175900 540225256 4770 4770 4770 4770 0
77 20250401 175800 540225256 4770 4770 4770 4770 0
78 20250401 175700 540225256 4770 4770 4770 4770 0
79 20250401 175600 540225256 4770 4770 4770 4770 0
80 20250401 175500 540225256 4770 4770 4770 4770 0
81 20250401 175400 540225256 4770 4770 4770 4770 0
82 20250401 175300 540225256 4770 4770 4770 4770 0
83 20250401 175200 540225256 4770 4770 4770 4770 0
84 20250401 175100 540225256 4770 4770 4770 4770 0
85 20250401 175000 540225256 4770 4770 4770 4770 0
86 20250401 174900 540225256 4770 4770 4770 4770 0
87 20250401 174800 540225256 4770 4770 4770 4770 0
88 20250401 174700 540225256 4770 4770 4770 4770 0
89 20250401 174600 540225256 4770 4770 4770 4770 0
90 20250401 174500 540225256 4770 4770 4770 4770 0
91 20250401 174400 540225256 4770 4770 4770 4770 0
92 20250401 174300 540225256 4770 4770 4770 4770 1322
93 20250401 174200 540225256 4770 4770 4770 4770 0
94 20250401 174100 540225256 4770 4770 4770 4770 0
95 20250401 174000 540225256 4770 4770 4770 4770 0
96 20250401 173900 540225256 4770 4770 4770 4770 0
97 20250401 173800 540225256 4770 4770 4770 4770 0
98 20250401 173700 540225256 4770 4770 4770 4770 0
99 20250401 173600 540225256 4770 4770 4770 4770 0
100 20250401 173500 540225256 4770 4770 4770 4770 0
101 20250401 173400 540225256 4770 4770 4770 4770 0
102 20250401 173300 540225256 4770 4770 4770 4770 0
103 20250401 173200 540225256 4770 4770 4770 4770 0
104 20250401 173100 540225256 4770 4770 4770 4770 0
105 20250401 173000 540225256 4770 4770 4770 4770 0
106 20250401 172900 540225256 4770 4770 4770 4770 0
107 20250401 172800 540225256 4770 4770 4770 4770 0
108 20250401 172700 540225256 4770 4770 4770 4770 0
109 20250401 172600 540225256 4770 4770 4770 4770 0
110 20250401 172500 540225256 4770 4770 4770 4770 0
111 20250401 172400 540225256 4770 4770 4770 4770 0
112 20250401 172300 540225256 4770 4770 4770 4770 0
113 20250401 172200 540225256 4770 4770 4770 4770 0
114 20250401 172100 540225256 4770 4770 4770 4770 0
115 20250401 172000 540225256 4770 4770 4770 4770 0
116 20250401 171900 540225256 4770 4770 4770 4770 0
117 20250401 171800 540225256 4770 4770 4770 4770 0
118 20250401 171700 540225256 4770 4770 4770 4770 0
119 20250401 171600 540225256 4770 4770 4770 4770 0
120 20250401 171500 540225256 4770 4770 4770 4770 0
121 20250401 171400 540225256 4770 4770 4770 4770 0
122 20250401 171300 540225256 4770 4770 4770 4770 1322
123 20250401 171200 540225256 4770 4770 4770 4770 0
124 20250401 171100 540225256 4770 4770 4770 4770 0
125 20250401 171000 540225256 4770 4770 4770 4770 0
126 20250401 170900 540225256 4770 4770 4770 4770 0
127 20250401 170800 540225256 4770 4770 4770 4770 0
128 20250401 170700 540225256 4770 4770 4770 4770 0
129 20250401 170600 540225256 4770 4770 4770 4770 0
130 20250401 170500 540225256 4770 4770 4770 4770 0
131 20250401 170400 540225256 4770 4770 4770 4770 0
132 20250401 170300 540225256 4770 4770 4770 4770 0
133 20250401 170200 540225256 4770 4770 4770 4770 0
134 20250401 170100 540225256 4770 4770 4770 4770 0
135 20250401 170000 540225256 4770 4770 4770 4770 0
136 20250401 165900 540225256 4770 4770 4770 4770 0
137 20250401 165800 540225256 4770 4770 4770 4770 0
138 20250401 165700 540225256 4770 4770 4770 4770 0
139 20250401 165600 540225256 4770 4770 4770 4770 0
140 20250401 165500 540225256 4770 4770 4770 4770 0
141 20250401 165400 540225256 4770 4770 4770 4770 0
142 20250401 165300 540225256 4770 4770 4770 4770 0
143 20250401 165200 540225256 4770 4770 4770 4770 0
144 20250401 165100 540225256 4770 4770 4770 4770 0
145 20250401 165000 540225256 4770 4770 4770 4770 0
146 20250401 164900 540225256 4770 4770 4770 4770 0
147 20250401 164800 540225256 4770 4770 4770 4770 0
148 20250401 164700 540225256 4770 4770 4770 4770 0
149 20250401 164600 540225256 4770 4770 4770 4770 0
150 20250401 164500 540225256 4770 4770 4770 4770 0
151 20250401 164400 540225256 4770 4770 4770 4770 0
152 20250401 164300 540225256 4770 4770 4770 4770 1322
153 20250401 164200 540225256 4770 4770 4770 4770 0
154 20250401 164100 540225256 4770 4770 4770 4770 0
155 20250401 164000 540225256 4770 4770 4770 4770 0
156 20250401 163900 540225256 4770 4770 4770 4770 0
157 20250401 163800 540225256 4770 4770 4770 4770 0
158 20250401 163700 540225256 4770 4770 4770 4770 0
159 20250401 163600 540225256 4770 4770 4770 4770 0
160 20250401 163500 540225256 4770 4770 4770 4770 0
161 20250401 163400 540225256 4770 4770 4770 4770 0
162 20250401 163300 540225256 4770 4770 4770 4770 0
163 20250401 163200 540225256 4770 4770 4770 4770 0
164 20250401 163100 540225256 4770 4770 4770 4770 0
165 20250401 163000 540225256 4770 4770 4770 4770 0
166 20250401 162900 540225256 4770 4770 4770 4770 0
167 20250401 162800 540225256 4770 4770 4770 4770 0
168 20250401 162700 540225256 4770 4770 4770 4770 0
169 20250401 162600 540225256 4770 4770 4770 4770 0
170 20250401 162500 540225256 4770 4770 4770 4770 0
171 20250401 162400 540225256 4770 4770 4770 4770 0
172 20250401 162300 540225256 4770 4770 4770 4770 0
173 20250401 162200 540225256 4770 4770 4770 4770 0
174 20250401 162100 540225256 4770 4770 4770 4770 0
175 20250401 162000 540225256 4770 4770 4770 4770 0
176 20250401 161900 540225256 4770 4770 4770 4770 0
177 20250401 161800 540225256 4770 4770 4770 4770 0
178 20250401 161700 540225256 4770 4770 4770 4770 0
179 20250401 161600 540225256 4770 4770 4770 4770 0
180 20250401 161500 540225256 4770 4770 4770 4770 0
181 20250401 161400 540225256 4770 4770 4770 4770 0
182 20250401 161300 540225256 4770 4770 4770 4770 1322
183 20250401 161200 540225256 4770 4770 4770 4770 0
184 20250401 161100 540225256 4770 4770 4770 4770 0
185 20250401 161000 540225256 4770 4770 4770 4770 0
186 20250401 160900 540225256 4770 4770 4770 4770 0
187 20250401 160800 540225256 4770 4770 4770 4770 0
188 20250401 160700 540225256 4770 4770 4770 4770 0
189 20250401 160600 540225256 4770 4770 4770 4770 0
190 20250401 160500 540225256 4770 4770 4770 4770 0
191 20250401 160400 540225256 4770 4770 4770 4770 0
192 20250401 160300 540225256 4770 4770 4770 4770 0
193 20250401 160200 540225256 4770 4770 4770 4770 0
194 20250401 160100 540225256 4770 4770 4770 4770 0
195 20250401 160000 540225256 4770 4770 4770 4770 0
196 20250401 155900 540225256 4770 4770 4770 4770 0
197 20250401 155800 540225256 4770 4770 4770 4770 0
198 20250401 155700 540225256 4770 4770 4770 4770 0
199 20250401 155600 540225256 4770 4770 4770 4770 0
200 20250401 155500 540225256 4770 4770 4770 4770 0
201 20250401 155400 540225256 4770 4770 4770 4770 0
202 20250401 155300 540225256 4770 4770 4770 4770 0
203 20250401 155200 540225256 4770 4770 4770 4770 0
204 20250401 155100 540225256 4770 4770 4770 4770 0
205 20250401 155000 540225256 4770 4770 4770 4770 0
206 20250401 154900 540225256 4770 4770 4770 4770 0
207 20250401 154800 540225256 4770 4770 4770 4770 0
208 20250401 154700 540225256 4770 4770 4770 4770 0
209 20250401 154600 540225256 4770 4770 4770 4770 0
210 20250401 154500 540225256 4770 4770 4770 4770 0
211 20250401 154400 540225256 4770 4770 4770 4770 0
212 20250401 154300 540225256 4770 4770 4770 4770 1322
213 20250401 154200 540225256 4770 4770 4770 4770 0
214 20250401 154100 540225256 4770 4770 4770 4770 0
215 20250401 154000 540225256 4770 4770 4770 4770 0
216 20250401 153900 540225256 4770 4770 4770 4770 0
217 20250401 153800 540225256 4770 4770 4770 4770 0
218 20250401 153700 540225256 4770 4770 4770 4770 0
219 20250401 153600 540225256 4770 4770 4770 4770 0
220 20250401 153500 540225256 4770 4770 4770 4770 0
221 20250401 153400 540225256 4770 4770 4770 4770 0
222 20250401 153300 540225256 4770 4770 4770 4770 0
223 20250401 153200 540225256 4770 4770 4770 4770 0
224 20250401 153100 540225256 4770 4770 4770 4770 0
225 20250401 153000 540225256 4770 4770 4770 4770 1322
226 20250401 152900 533919316 4760 4760 4760 4760 0
227 20250401 152800 533919316 4760 4760 4760 4760 0
228 20250401 152700 533919316 4760 4760 4760 4760 0
229 20250401 152600 533919316 4760 4760 4760 4760 0
230 20250401 152500 533919316 4760 4760 4760 4760 0
231 20250401 152400 533919316 4760 4760 4760 4760 0
232 20250401 152300 533919316 4760 4760 4760 4760 0
233 20250401 152200 533919316 4760 4760 4760 4760 0
234 20250401 152100 533919316 4760 4760 4760 4760 0
235 20250401 152000 533919316 4760 4760 4760 4760 0
236 20250401 151900 533919316 4760 4720 4760 4720 423
237 20250401 151800 531918746 4725 4750 4750 4725 968
238 20250401 151700 527330896 4765 4765 4765 4765 142
239 20250401 151600 526654266 4765 4755 4770 4755 350
240 20250401 151500 524987506 4755 4730 4755 4730 65
241 20250401 151400 524679461 4760 4760 4760 4760 0
242 20250401 151300 524679461 4760 4755 4760 4755 585
243 20250401 151200 521894936 4760 4755 4760 4755 36
244 20250401 151100 521723626 4765 4740 4765 4710 998
245 20250401 151000 516994736 4770 4770 4770 4770 2
246 20250401 150900 516985196 4770 4775 4775 4770 144
247 20250401 150800 516297716 4775 4785 4785 4740 3371
248 20250401 150700 500176611 4790 4735 4795 4735 2296
249 20250401 150600 489211861 4730 4710 4735 4710 2667
250 20250401 150500 476620041 4710 4710 4710 4710 21
251 20250401 150400 476521131 4710 4715 4715 4710 56
252 20250401 150300 476257111 4715 4715 4715 4715 4
253 20250401 150200 476238251 4720 4715 4720 4715 115
254 20250401 150100 475695496 4685 4675 4710 4675 1934
255 20250401 150000 466626961 4670 4635 4670 4635 1033
256 20250401 145900 461828996 4635 4635 4635 4635 0
257 20250401 145800 461828996 4635 4635 4635 4635 3
258 20250401 145700 461815091 4675 4670 4675 4670 232
259 20250401 145600 460730711 4675 4675 4680 4630 325
260 20250401 145500 459221021 4675 4650 4675 4650 380
261 20250401 145400 457449931 4650 4645 4650 4645 152
262 20250401 145300 456743886 4645 4645 4645 4645 0
263 20250401 145200 456743886 4645 4645 4645 4645 2
264 20250401 145100 456734596 4650 4640 4650 4640 428
265 20250401 145000 454745746 4620 4620 4620 4620 52
266 20250401 144900 454505506 4640 4640 4640 4640 0
267 20250401 144800 454505506 4640 4620 4640 4620 794
268 20250401 144700 450832701 4620 4615 4620 4615 112
269 20250401 144600 450315266 4620 4620 4620 4620 0
270 20250401 144500 450315266 4620 4620 4620 4620 101
271 20250401 144400 449848646 4615 4610 4615 4610 546
272 20250401 144300 447328896 4600 4600 4600 4600 0
273 20250401 144200 447328896 4600 4600 4600 4595 236
274 20250401 144100 446244426 4615 4615 4615 4615 0
275 20250401 144000 446244426 4615 4615 4615 4615 1
276 20250401 143900 446239811 4615 4615 4615 4615 2
277 20250401 143800 446230581 4605 4600 4605 4600 334
278 20250401 143700 444694061 4600 4600 4600 4600 7
279 20250401 143600 444661861 4595 4595 4595 4595 0
280 20250401 143500 444661861 4595 4590 4595 4590 334
281 20250401 143400 443128681 4590 4570 4590 4570 768
282 20250401 143300 439614386 4560 4560 4560 4560 2
283 20250401 143200 439605266 4570 4570 4570 4570 0
284 20250401 143100 439605266 4570 4570 4570 4570 0
285 20250401 143000 439605266 4570 4570 4570 4570 0
286 20250401 142900 439605266 4570 4570 4570 4570 0
287 20250401 142800 439605266 4570 4570 4570 4570 0
288 20250401 142700 439605266 4570 4540 4570 4540 32
289 20250401 142600 439459926 4570 4570 4570 4570 0
290 20250401 142500 439459926 4570 4570 4570 4570 0
291 20250401 142400 439459926 4570 4570 4570 4570 2
292 20250401 142300 439450786 4540 4540 4540 4540 229
293 20250401 142200 438411126 4570 4570 4570 4570 52
294 20250401 142100 438173486 4570 4570 4570 4570 37
295 20250401 142000 438004396 4570 4570 4570 4570 0
296 20250401 141900 438004396 4570 4570 4570 4570 117
297 20250401 141800 437469706 4570 4570 4570 4570 101
298 20250401 141700 437008136 4575 4570 4575 4570 51
299 20250401 141600 436775056 4575 4575 4575 4575 9
300 20250401 141500 436733881 4575 4575 4575 4575 0
301 20250401 141400 436733881 4575 4575 4575 4575 2
302 20250401 141300 436724731 4575 4575 4575 4575 0
303 20250401 141200 436724731 4575 4575 4575 4575 2
304 20250401 141100 436715581 4575 4575 4575 4575 90
305 20250401 141000 436303831 4575 4575 4575 4575 0
306 20250401 140900 436303831 4575 4575 4575 4575 2
307 20250401 140800 436294681 4570 4570 4570 4570 0
308 20250401 140700 436294681 4570 4575 4575 4570 38
309 20250401 140600 436121011 4575 4575 4575 4575 18
310 20250401 140500 436038661 4570 4570 4575 4570 390
311 20250401 140400 434256206 4570 4570 4570 4570 2
312 20250401 140300 434247066 4570 4570 4570 4570 0
313 20250401 140200 434247066 4570 4545 4570 4540 166
314 20250401 140100 433492811 4545 4555 4555 4545 24
315 20250401 140000 433383611 4575 4575 4575 4575 0
316 20250401 135900 433383611 4575 4575 4575 4575 2
317 20250401 135800 433374461 4575 4575 4575 4575 0
318 20250401 135700 433374461 4575 4575 4575 4575 2
319 20250401 135600 433365311 4575 4575 4575 4575 0
320 20250401 135500 433365311 4575 4575 4575 4575 37
321 20250401 135400 433196036 4575 4575 4575 4575 2
322 20250401 135300 433186886 4575 4575 4575 4575 0
323 20250401 135200 433186886 4575 4575 4575 4575 2
324 20250401 135100 433177736 4575 4575 4575 4575 0
325 20250401 135000 433177736 4575 4575 4575 4575 0
326 20250401 134900 433177736 4575 4575 4575 4575 2
327 20250401 134800 433168586 4575 4575 4575 4575 0
328 20250401 134700 433168586 4575 4575 4575 4575 2
329 20250401 134600 433159436 4575 4575 4575 4575 0
330 20250401 134500 433159436 4575 4575 4575 4575 0
331 20250401 134400 433159436 4575 4575 4575 4575 2
332 20250401 134300 433150286 4585 4585 4585 4585 0
333 20250401 134200 433150286 4585 4585 4585 4585 0
334 20250401 134100 433150286 4585 4580 4585 4580 1002
335 20250401 134000 428556166 4545 4545 4545 4545 0
336 20250401 133900 428556166 4545 4580 4580 4545 20
337 20250401 133800 428465196 4585 4585 4585 4585 0
338 20250401 133700 428465196 4585 4585 4585 4585 140
339 20250401 133600 427823296 4585 4585 4585 4585 2
340 20250401 133500 427814126 4525 4565 4565 4525 51
341 20250401 133400 427582391 4595 4595 4595 4595 2
342 20250401 133300 427573201 4595 4595 4595 4595 1
343 20250401 133200 427568606 4595 4580 4595 4580 15
344 20250401 133100 427499861 4580 4580 4580 4580 18
345 20250401 133000 427417421 4580 4580 4580 4580 22
346 20250401 132900 427316661 4580 4580 4580 4580 1
347 20250401 132800 427312081 4560 4560 4560 4560 0
348 20250401 132700 427312081 4560 4560 4560 4560 81
349 20250401 132600 426942721 4560 4555 4560 4555 11
350 20250401 132500 426892606 4550 4550 4550 4550 5
351 20250401 132400 426869856 4555 4555 4555 4555 2
352 20250401 132300 426860746 4545 4545 4545 4545 0
353 20250401 132200 426860746 4545 4545 4545 4545 268
354 20250401 132100 425642686 4545 4525 4545 4515 238
355 20250401 132000 424567781 4530 4530 4530 4530 9
356 20250401 131900 424527011 4545 4545 4545 4545 2
357 20250401 131800 424517921 4545 4545 4545 4545 0
358 20250401 131700 424517921 4545 4545 4545 4545 0
359 20250401 131600 424517921 4545 4545 4545 4545 2
360 20250401 131500 424508831 4545 4545 4545 4545 0
361 20250401 131400 424508831 4545 4545 4545 4545 2
362 20250401 131300 424499741 4545 4545 4545 4545 0
363 20250401 131200 424499741 4545 4545 4545 4545 8
364 20250401 131100 424463381 4540 4540 4540 4540 2
365 20250401 131000 424454301 4515 4515 4515 4515 25
366 20250401 130900 424341426 4550 4515 4550 4515 45
367 20250401 130800 424138181 4515 4515 4515 4515 0
368 20250401 130700 424138181 4515 4515 4515 4515 18
369 20250401 130600 424056911 4560 4515 4560 4515 23
370 20250401 130500 423952976 4515 4515 4515 4515 35
371 20250401 130400 423794951 4550 4550 4550 4550 2
372 20250401 130300 423785851 4550 4550 4550 4550 0
373 20250401 130200 423785851 4550 4550 4550 4550 0
374 20250401 130100 423785851 4550 4520 4550 4515 230
375 20250401 130000 422746691 4535 4545 4545 4535 14
376 20250401 125900 422683151 4550 4575 4575 4550 26
377 20250401 125800 422564801 4545 4545 4545 4545 20
378 20250401 125700 422473901 4590 4590 4590 4590 23
379 20250401 125600 422368331 4590 4550 4590 4550 10
380 20250401 125500 422322751 4600 4550 4600 4550 500
381 20250401 125400 420026571 4550 4580 4580 4550 29
382 20250401 125300 419894561 4580 4580 4580 4580 0
383 20250401 125200 419894561 4580 4580 4580 4580 0
384 20250401 125100 419894561 4580 4550 4580 4545 209
385 20250401 125000 418943966 4580 4550 4580 4550 11
386 20250401 124900 418893886 4585 4585 4585 4585 2
387 20250401 124800 418884716 4585 4585 4585 4585 50
388 20250401 124700 418655466 4585 4585 4585 4585 0
389 20250401 124600 418655466 4585 4585 4585 4585 2
390 20250401 124500 418646296 4585 4585 4585 4585 0
391 20250401 124400 418646296 4585 4585 4585 4585 2
392 20250401 124300 418637126 4585 4585 4585 4585 2
393 20250401 124200 418627956 4590 4590 4590 4590 0
394 20250401 124100 418627956 4590 4590 4590 4590 2
395 20250401 124000 418618776 4590 4590 4590 4590 0
396 20250401 123900 418618776 4590 4565 4590 4565 502
397 20250401 123800 416316786 4520 4525 4525 4520 16
398 20250401 123700 416244411 4575 4580 4580 4575 751
399 20250401 123600 412807361 4590 4590 4590 4590 2
400 20250401 123500 412798181 4575 4575 4575 4575 312
401 20250401 123400 411370781 4575 4570 4575 4570 594
402 20250401 123300 408653246 4565 4535 4565 4535 2583
403 20250401 123200 396898781 4535 4535 4535 4535 0
404 20250401 123100 396898781 4535 4535 4535 4535 102
405 20250401 123000 396436211 4535 4535 4535 4535 0
406 20250401 122900 396436211 4535 4530 4535 4530 10
407 20250401 122800 396390886 4530 4530 4530 4530 2
408 20250401 122700 396381826 4500 4500 4500 4500 3
409 20250401 122600 396368326 4535 4535 4535 4535 2
410 20250401 122500 396359256 4535 4535 4535 4535 0
411 20250401 122400 396359256 4535 4535 4535 4535 0
412 20250401 122300 396359256 4535 4535 4535 4535 2
413 20250401 122200 396350186 4535 4535 4535 4535 0
414 20250401 122100 396350186 4535 4495 4535 4495 220
415 20250401 122000 395360806 4495 4540 4540 4495 274
416 20250401 121900 394124811 4490 4505 4505 4490 718
417 20250401 121800 390896371 4560 4555 4560 4490 151
418 20250401 121700 390212061 4555 4565 4565 4555 257
419 20250401 121600 389041291 4585 4585 4585 4585 2
420 20250401 121500 389032121 4585 4585 4585 4585 0
421 20250401 121400 389032121 4585 4585 4585 4585 0
422 20250401 121300 389032121 4585 4570 4585 4570 52
423 20250401 121200 388794451 4590 4590 4590 4590 0
424 20250401 121100 388794451 4590 4590 4590 4590 2
425 20250401 121000 388785271 4590 4590 4590 4590 0
426 20250401 120900 388785271 4590 4560 4590 4560 287
427 20250401 120800 387469951 4555 4595 4595 4555 502
428 20250401 120700 385179551 4600 4605 4605 4600 10
429 20250401 120600 385133526 4605 4605 4605 4570 409
430 20250401 120500 383254801 4575 4575 4575 4575 0
431 20250401 120400 383254801 4575 4610 4610 4575 388
432 20250401 120300 381471171 4615 4600 4615 4600 108
433 20250401 120200 380973711 4630 4630 4630 4630 95
434 20250401 120100 380533861 4630 4620 4630 4620 120
435 20250401 120000 379978611 4625 4545 4630 4545 4262
436 20250401 115900 360495516 4540 4515 4540 4515 955
437 20250401 115800 356170176 4510 4510 4510 4510 57
438 20250401 115700 355913106 4485 4500 4505 4485 49
439 20250401 115600 355692671 4500 4500 4500 4500 202
440 20250401 115500 354783671 4470 4470 4470 4470 0
441 20250401 115400 354783671 4470 4480 4495 4470 415
442 20250401 115300 352919581 4475 4475 4475 4475 430
443 20250401 115200 350995331 4470 4470 4470 4470 61
444 20250401 115100 350722661 4465 4465 4465 4460 6
445 20250401 115000 350695876 4460 4460 4460 4460 0
446 20250401 114900 350695876 4460 4460 4460 4460 23
447 20250401 114800 350593296 4465 4460 4465 4460 5
448 20250401 114700 350570981 4460 4460 4460 4460 0
449 20250401 114600 350570981 4460 4460 4460 4460 107
450 20250401 114500 350093761 4455 4455 4455 4455 1
451 20250401 114400 350089306 4460 4460 4460 4460 25
452 20250401 114300 349977806 4460 4460 4460 4460 2
453 20250401 114200 349968886 4445 4445 4445 4445 0
454 20250401 114100 349968886 4445 4445 4445 4445 73
455 20250401 114000 349644401 4445 4445 4445 4445 0
456 20250401 113900 349644401 4445 4450 4450 4445 39
457 20250401 113800 349471001 4460 4460 4460 4460 502
458 20250401 113700 347232081 4460 4460 4460 4460 0
459 20250401 113600 347232081 4460 4460 4460 4460 2
460 20250401 113500 347223161 4460 4460 4460 4460 0
461 20250401 113400 347223161 4460 4460 4460 4460 400
462 20250401 113300 345439161 4460 4460 4460 4460 3
463 20250401 113200 345425781 4450 4450 4450 4450 0
464 20250401 113100 345425781 4450 4450 4450 4450 5
465 20250401 113000 345403531 4445 4445 4445 4445 0
466 20250401 112900 345403531 4445 4445 4445 4445 208
467 20250401 112800 344478971 4445 4435 4445 4420 102
468 20250401 112700 344026496 4435 4410 4435 4410 698
469 20250401 112600 340942151 4410 4410 4410 4410 60
470 20250401 112500 340677551 4400 4400 4400 4400 300
471 20250401 112400 339357551 4410 4410 4410 4410 0
472 20250401 112300 339357551 4410 4405 4410 4400 139
473 20250401 112200 338745276 4405 4405 4405 4405 193
474 20250401 112100 337895111 4410 4410 4410 4410 9
475 20250401 112000 337855421 4415 4415 4415 4410 432
476 20250401 111900 335948356 4415 4430 4430 4415 312
477 20250401 111800 334569151 4430 4420 4430 4420 529
478 20250401 111700 332227816 4415 4415 4415 4415 0
479 20250401 111600 332227816 4415 4415 4415 4415 208
480 20250401 111500 331309496 4415 4405 4415 4405 378
481 20250401 111400 329643276 4405 4405 4405 4405 23
482 20250401 111300 329541961 4405 4405 4405 4405 2
483 20250401 111200 329533151 4405 4405 4405 4405 100
484 20250401 111100 329092651 4405 4405 4410 4395 141
485 20250401 111000 328471056 4405 4405 4405 4405 2
486 20250401 110900 328462246 4405 4405 4405 4405 133
487 20250401 110800 327876381 4400 4395 4405 4395 29
488 20250401 110700 327748816 4395 4395 4395 4395 0
489 20250401 110600 327748816 4395 4395 4395 4395 0
490 20250401 110500 327748816 4395 4395 4395 4395 2
491 20250401 110400 327740026 4395 4395 4395 4395 207
492 20250401 110300 326830261 4395 4395 4395 4395 2
493 20250401 110200 326821471 4400 4400 4400 4400 50
494 20250401 110100 326601471 4400 4400 4400 4400 0
495 20250401 110000 326601471 4400 4370 4400 4370 4
496 20250401 105900 326583931 4400 4365 4400 4355 372
497 20250401 105800 324956911 4360 4395 4395 4360 528
498 20250401 105700 322637321 4395 4395 4395 4395 0
499 20250401 105600 322637321 4395 4395 4395 4395 0
500 20250401 105500 322637321 4395 4355 4395 4355 691
501 20250401 105400 319627936 4355 4370 4395 4355 1319
502 20250401 105300 313864831 4370 4405 4405 4370 115
503 20250401 105200 313362211 4385 4390 4390 4385 452
504 20250401 105100 311379541 4435 4435 4435 4435 0
505 20250401 105000 311379541 4435 4430 4435 4430 3
506 20250401 104900 311366241 4390 4390 4390 4390 1
507 20250401 104800 311361851 4395 4395 4400 4395 201
508 20250401 104700 310478351 4370 4380 4390 4365 2102
509 20250401 104600 301282426 4385 4410 4410 4385 2952
510 20250401 104500 288306521 4440 4420 4440 4410 1202
511 20250401 104400 283000276 4420 4445 4445 4420 1752
512 20250401 104300 275226291 4465 4465 4465 4465 2
513 20250401 104200 275217361 4440 4445 4445 4440 200
514 20250401 104100 274329001 4445 4445 4445 4445 0
515 20250401 104000 274329001 4445 4465 4470 4445 1138
516 20250401 103900 269262526 4450 4450 4450 4450 0
517 20250401 103800 269262526 4450 4465 4465 4450 27
518 20250401 103700 269142186 4460 4462 4462 4460 69
519 20250401 103600 268834442 4465 4465 4465 4465 0
520 20250401 103500 268834442 4465 4465 4465 4465 2
521 20250401 103400 268825512 4457 4457 4457 4457 3
522 20250401 103300 268812141 4455 4450 4455 4450 693
523 20250401 103200 265727016 4450 4450 4450 4450 0
524 20250401 103100 265727016 4450 4450 4450 4450 0
525 20250401 103000 265727016 4450 4450 4450 4450 2
526 20250401 102900 265718116 4440 4440 4440 4440 39
527 20250401 102800 265544956 4440 4440 4440 4440 2
528 20250401 102700 265536076 4440 4440 4440 4440 0
529 20250401 102600 265536076 4440 4440 4440 4440 0
530 20250401 102500 265536076 4440 4440 4440 4440 3
531 20250401 102400 265522756 4415 4415 4415 4415 0
532 20250401 102300 265522756 4415 4440 4440 4415 362
533 20250401 102200 263924021 4420 4420 4420 4420 0
534 20250401 102100 263924021 4420 4420 4420 4420 1
535 20250401 102000 263919601 4420 4420 4440 4420 25
536 20250401 101900 263809061 4420 4420 4420 4420 3
537 20250401 101800 263795801 4440 4440 4440 4440 2
538 20250401 101700 263786921 4440 4440 4440 4440 0
539 20250401 101600 263786921 4440 4420 4440 4420 121
540 20250401 101500 263251661 4450 4450 4450 4450 2
541 20250401 101400 263242761 4420 4420 4420 4420 33
542 20250401 101300 263096901 4420 4420 4420 4420 4
543 20250401 101200 263079221 4450 4420 4450 4420 112
544 20250401 101100 262584121 4450 4450 4450 4450 0
545 20250401 101000 262584121 4450 4450 4450 4450 2
546 20250401 100900 262575221 4450 4425 4450 4425 338
547 20250401 100800 261078626 4455 4455 4455 4455 0
548 20250401 100700 261078626 4455 4455 4455 4455 2
549 20250401 100600 261069716 4450 4450 4450 4450 0
550 20250401 100500 261069716 4450 4445 4450 4420 406
551 20250401 100400 259272961 4430 4430 4430 4430 17
552 20250401 100300 259197651 4425 4425 4425 4425 3
553 20250401 100200 259184376 4450 4455 4455 4425 231
554 20250401 100100 258159956 4455 4455 4460 4455 475
555 20250401 100000 256043816 4455 4455 4475 4455 286
556 20250401 095900 254769646 4450 4450 4450 4450 73
557 20250401 095800 254444796 4455 4435 4480 4435 96
558 20250401 095700 254016726 4465 4435 4465 4435 22
559 20250401 095600 253919096 4435 4440 4440 4430 73
560 20250401 095500 253595236 4440 4440 4465 4440 66
561 20250401 095400 253302146 4440 4440 4440 4440 56
562 20250401 095300 253053506 4440 4440 4465 4440 321
563 20250401 095200 251623326 4465 4425 4465 4425 674
564 20250401 095100 248633516 4425 4430 4435 4425 57
565 20250401 095000 248381146 4425 4420 4427 4420 178
566 20250401 094900 247594362 4420 4427 4427 4420 167
567 20250401 094800 246856215 4420 4420 4420 4420 6
568 20250401 094700 246829695 4440 4415 4440 4415 2551
569 20250401 094600 235566980 4415 4420 4425 4415 941
570 20250401 094500 231408920 4420 4450 4450 4410 2763
571 20250401 094400 219189630 4450 4490 4490 4450 766
572 20250401 094300 215766430 4490 4500 4500 4490 2057
573 20250401 094200 206524265 4515 4500 4515 4495 214
574 20250401 094100 205561700 4500 4500 4500 4500 76
575 20250401 094000 205219700 4500 4535 4535 4495 1117
576 20250401 093900 200193325 4535 4505 4535 4495 147
577 20250401 093800 199529440 4505 4490 4505 4490 551
578 20250401 093700 197050145 4490 4480 4490 4470 247
579 20250401 093600 195944675 4480 4540 4540 4480 1547
580 20250401 093500 188959805 4535 4545 4545 4535 693
581 20250401 093400 185813855 4540 4580 4580 4540 347
582 20250401 093300 184230395 4580 4585 4585 4580 443
583 20250401 093200 182201435 4595 4630 4630 4560 893
584 20250401 093100 178079020 4630 4660 4660 4620 2724
585 20250401 093000 165446545 4660 4675 4695 4660 1295
586 20250401 092900 159404695 4725 4725 4725 4725 4
587 20250401 092800 159385795 4730 4725 4730 4725 100
588 20250401 092700 158912840 4730 4670 4780 4650 2431
589 20250401 092600 147450755 4650 4655 4655 4650 654
590 20250401 092500 144409570 4650 4685 4685 4650 230
591 20250401 092400 143339285 4650 4650 4650 4650 0
592 20250401 092300 143339285 4650 4655 4655 4650 51
593 20250401 092200 143102110 4645 4650 4650 4645 2325
594 20250401 092100 132298710 4650 4685 4685 4650 501
595 20250401 092000 129959815 4685 4715 4715 4685 89
596 20250401 091900 129542685 4690 4690 4690 4690 819
597 20250401 091800 125701575 4695 4745 4745 4695 264
598 20250401 091700 124461770 4745 4745 4750 4745 112
599 20250401 091600 123929800 4750 4740 4750 4740 836
600 20250401 091500 119960425 4710 4705 4710 4705 299
601 20250401 091400 118552640 4700 4700 4700 4700 497
602 20250401 091300 116216740 4700 4670 4700 4670 2438
603 20250401 091200 104821530 4670 4680 4700 4670 400
604 20250401 091100 102948750 4650 4650 4650 4650 127
605 20250401 091000 102358200 4650 4680 4710 4650 473
606 20250401 090900 100150705 4680 4722 4722 4680 251
607 20250401 090800 98970855 4745 4700 4745 4700 309
608 20250401 090700 97517835 4700 4700 4750 4700 1374
609 20250401 090600 91056590 4700 4705 4750 4700 2008
610 20250401 090500 81582225 4700 4670 4700 4660 1731
611 20250401 090400 73467270 4695 4645 4695 4645 1224
612 20250401 090300 67729785 4645 4630 4675 4630 124
613 20250401 090200 67153840 4630 4655 4655 4625 500
614 20250401 090100 64833910 4655 4675 4675 4630 2096
615 20250401 090000 55038955 4675 4675 4715 4615 11772

1
016670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4941846,0,20187440910,0.00
20250327,0,4941846,0,20360405520,0.00
20250326,0,4941846,0,20088603990,0.00
20250325,0,4941846,0,19668547080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4941846 0 20187440910 0.00
3 20250327 0 4941846 0 20360405520 0.00
4 20250326 0 4941846 0 20088603990 0.00
5 20250325 0 4941846 0 19668547080 0.00