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

627
032850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,226670044,4625,4625,4625,4625,1019
20250401,192400,226670044,4625,4625,4625,4625,0
20250401,192300,226670044,4625,4625,4625,4625,0
20250401,192200,226670044,4625,4625,4625,4625,0
20250401,192100,226670044,4625,4625,4625,4625,0
20250401,192000,226670044,4625,4625,4625,4625,0
20250401,191900,226670044,4625,4625,4625,4625,0
20250401,191800,226670044,4625,4625,4625,4625,0
20250401,191700,226670044,4625,4625,4625,4625,0
20250401,191600,226670044,4625,4625,4625,4625,0
20250401,191500,226670044,4625,4625,4625,4625,0
20250401,191400,226670044,4625,4625,4625,4625,0
20250401,191300,226670044,4625,4625,4625,4625,0
20250401,191200,226670044,4625,4625,4625,4625,0
20250401,191100,226670044,4625,4625,4625,4625,0
20250401,191000,226670044,4625,4625,4625,4625,0
20250401,190900,226670044,4625,4625,4625,4625,0
20250401,190800,226670044,4625,4625,4625,4625,0
20250401,190700,226670044,4625,4625,4625,4625,0
20250401,190600,226670044,4625,4625,4625,4625,0
20250401,190500,226670044,4625,4625,4625,4625,0
20250401,190400,226670044,4625,4625,4625,4625,0
20250401,190300,226670044,4625,4625,4625,4625,0
20250401,190200,226670044,4625,4625,4625,4625,0
20250401,190100,226670044,4625,4625,4625,4625,0
20250401,190000,226670044,4625,4625,4625,4625,0
20250401,185900,226670044,4625,4625,4625,4625,0
20250401,185800,226670044,4625,4625,4625,4625,0
20250401,185700,226670044,4625,4625,4625,4625,0
20250401,185600,226670044,4625,4625,4625,4625,0
20250401,185500,226670044,4625,4625,4625,4625,1019
20250401,185400,226670044,4625,4625,4625,4625,0
20250401,185300,226670044,4625,4625,4625,4625,0
20250401,185200,226670044,4625,4625,4625,4625,0
20250401,185100,226670044,4625,4625,4625,4625,0
20250401,185000,226670044,4625,4625,4625,4625,0
20250401,184900,226670044,4625,4625,4625,4625,0
20250401,184800,226670044,4625,4625,4625,4625,0
20250401,184700,226670044,4625,4625,4625,4625,0
20250401,184600,226670044,4625,4625,4625,4625,0
20250401,184500,226670044,4625,4625,4625,4625,0
20250401,184400,226670044,4625,4625,4625,4625,0
20250401,184300,226670044,4625,4625,4625,4625,0
20250401,184200,226670044,4625,4625,4625,4625,0
20250401,184100,226670044,4625,4625,4625,4625,0
20250401,184000,226670044,4625,4625,4625,4625,0
20250401,183900,226670044,4625,4625,4625,4625,0
20250401,183800,226670044,4625,4625,4625,4625,0
20250401,183700,226670044,4625,4625,4625,4625,0
20250401,183600,226670044,4625,4625,4625,4625,0
20250401,183500,226670044,4625,4625,4625,4625,0
20250401,183400,226670044,4625,4625,4625,4625,0
20250401,183300,226670044,4625,4625,4625,4625,0
20250401,183200,226670044,4625,4625,4625,4625,0
20250401,183100,226670044,4625,4625,4625,4625,0
20250401,183000,226670044,4625,4625,4625,4625,0
20250401,182900,226670044,4625,4625,4625,4625,0
20250401,182800,226670044,4625,4625,4625,4625,0
20250401,182700,226670044,4625,4625,4625,4625,0
20250401,182600,226670044,4625,4625,4625,4625,0
20250401,182500,226670044,4625,4625,4625,4625,1019
20250401,182400,226670044,4625,4625,4625,4625,0
20250401,182300,226670044,4625,4625,4625,4625,0
20250401,182200,226670044,4625,4625,4625,4625,0
20250401,182100,226670044,4625,4625,4625,4625,0
20250401,182000,226670044,4625,4625,4625,4625,0
20250401,181900,226670044,4625,4625,4625,4625,0
20250401,181800,226670044,4625,4625,4625,4625,0
20250401,181700,226670044,4625,4625,4625,4625,0
20250401,181600,226670044,4625,4625,4625,4625,0
20250401,181500,226670044,4625,4625,4625,4625,0
20250401,181400,226670044,4625,4625,4625,4625,0
20250401,181300,226670044,4625,4625,4625,4625,0
20250401,181200,226670044,4625,4625,4625,4625,0
20250401,181100,226670044,4625,4625,4625,4625,0
20250401,181000,226670044,4625,4625,4625,4625,0
20250401,180900,226670044,4625,4625,4625,4625,0
20250401,180800,226670044,4625,4625,4625,4625,0
20250401,180700,226670044,4625,4625,4625,4625,0
20250401,180600,226670044,4625,4625,4625,4625,0
20250401,180500,226670044,4625,4625,4625,4625,0
20250401,180400,226670044,4625,4625,4625,4625,0
20250401,180300,226670044,4625,4625,4625,4625,0
20250401,180200,226670044,4625,4625,4625,4625,0
20250401,180100,226670044,4625,4625,4625,4625,0
20250401,180000,226670044,4625,4625,4625,4625,0
20250401,175900,226670044,4625,4625,4625,4625,0
20250401,175800,226670044,4625,4625,4625,4625,0
20250401,175700,226670044,4625,4625,4625,4625,0
20250401,175600,226670044,4625,4625,4625,4625,0
20250401,175500,226670044,4625,4625,4625,4625,1019
20250401,175400,226670044,4625,4625,4625,4625,0
20250401,175300,226670044,4625,4625,4625,4625,0
20250401,175200,226670044,4625,4625,4625,4625,0
20250401,175100,226670044,4625,4625,4625,4625,0
20250401,175000,226670044,4625,4625,4625,4625,0
20250401,174900,226670044,4625,4625,4625,4625,0
20250401,174800,226670044,4625,4625,4625,4625,0
20250401,174700,226670044,4625,4625,4625,4625,0
20250401,174600,226670044,4625,4625,4625,4625,0
20250401,174500,226670044,4625,4625,4625,4625,0
20250401,174400,226670044,4625,4625,4625,4625,0
20250401,174300,226670044,4625,4625,4625,4625,0
20250401,174200,226670044,4625,4625,4625,4625,0
20250401,174100,226670044,4625,4625,4625,4625,0
20250401,174000,226670044,4625,4625,4625,4625,0
20250401,173900,226670044,4625,4625,4625,4625,0
20250401,173800,226670044,4625,4625,4625,4625,0
20250401,173700,226670044,4625,4625,4625,4625,0
20250401,173600,226670044,4625,4625,4625,4625,0
20250401,173500,226670044,4625,4625,4625,4625,0
20250401,173400,226670044,4625,4625,4625,4625,0
20250401,173300,226670044,4625,4625,4625,4625,0
20250401,173200,226670044,4625,4625,4625,4625,0
20250401,173100,226670044,4625,4625,4625,4625,0
20250401,173000,226670044,4625,4625,4625,4625,0
20250401,172900,226670044,4625,4625,4625,4625,0
20250401,172800,226670044,4625,4625,4625,4625,0
20250401,172700,226670044,4625,4625,4625,4625,0
20250401,172600,226670044,4625,4625,4625,4625,0
20250401,172500,226670044,4625,4625,4625,4625,1019
20250401,172400,226670044,4625,4625,4625,4625,0
20250401,172300,226670044,4625,4625,4625,4625,0
20250401,172200,226670044,4625,4625,4625,4625,0
20250401,172100,226670044,4625,4625,4625,4625,0
20250401,172000,226670044,4625,4625,4625,4625,0
20250401,171900,226670044,4625,4625,4625,4625,0
20250401,171800,226670044,4625,4625,4625,4625,0
20250401,171700,226670044,4625,4625,4625,4625,0
20250401,171600,226670044,4625,4625,4625,4625,0
20250401,171500,226670044,4625,4625,4625,4625,0
20250401,171400,226670044,4625,4625,4625,4625,0
20250401,171300,226670044,4625,4625,4625,4625,0
20250401,171200,226670044,4625,4625,4625,4625,0
20250401,171100,226670044,4625,4625,4625,4625,0
20250401,171000,226670044,4625,4625,4625,4625,0
20250401,170900,226670044,4625,4625,4625,4625,0
20250401,170800,226670044,4625,4625,4625,4625,0
20250401,170700,226670044,4625,4625,4625,4625,0
20250401,170600,226670044,4625,4625,4625,4625,0
20250401,170500,226670044,4625,4625,4625,4625,0
20250401,170400,226670044,4625,4625,4625,4625,0
20250401,170300,226670044,4625,4625,4625,4625,0
20250401,170200,226670044,4625,4625,4625,4625,0
20250401,170100,226670044,4625,4625,4625,4625,0
20250401,170000,226670044,4625,4625,4625,4625,0
20250401,165900,226670044,4625,4625,4625,4625,0
20250401,165800,226670044,4625,4625,4625,4625,0
20250401,165700,226670044,4625,4625,4625,4625,0
20250401,165600,226670044,4625,4625,4625,4625,0
20250401,165500,226670044,4625,4625,4625,4625,1019
20250401,165400,226670044,4625,4625,4625,4625,0
20250401,165300,226670044,4625,4625,4625,4625,0
20250401,165200,226670044,4625,4625,4625,4625,0
20250401,165100,226670044,4625,4625,4625,4625,0
20250401,165000,226670044,4625,4625,4625,4625,0
20250401,164900,226670044,4625,4625,4625,4625,0
20250401,164800,226670044,4625,4625,4625,4625,0
20250401,164700,226670044,4625,4625,4625,4625,0
20250401,164600,226670044,4625,4625,4625,4625,0
20250401,164500,226670044,4625,4625,4625,4625,0
20250401,164400,226670044,4625,4625,4625,4625,0
20250401,164300,226670044,4625,4625,4625,4625,0
20250401,164200,226670044,4625,4625,4625,4625,0
20250401,164100,226670044,4625,4625,4625,4625,0
20250401,164000,226670044,4625,4625,4625,4625,0
20250401,163900,226670044,4625,4625,4625,4625,0
20250401,163800,226670044,4625,4625,4625,4625,0
20250401,163700,226670044,4625,4625,4625,4625,0
20250401,163600,226670044,4625,4625,4625,4625,0
20250401,163500,226670044,4625,4625,4625,4625,0
20250401,163400,226670044,4625,4625,4625,4625,0
20250401,163300,226670044,4625,4625,4625,4625,0
20250401,163200,226670044,4625,4625,4625,4625,0
20250401,163100,226670044,4625,4625,4625,4625,0
20250401,163000,226670044,4625,4625,4625,4625,0
20250401,162900,226670044,4625,4625,4625,4625,0
20250401,162800,226670044,4625,4625,4625,4625,0
20250401,162700,226670044,4625,4625,4625,4625,0
20250401,162600,226670044,4625,4625,4625,4625,0
20250401,162500,226670044,4625,4625,4625,4625,1019
20250401,162400,226670044,4625,4625,4625,4625,0
20250401,162300,226670044,4625,4625,4625,4625,0
20250401,162200,226670044,4625,4625,4625,4625,0
20250401,162100,226670044,4625,4625,4625,4625,0
20250401,162000,226670044,4625,4625,4625,4625,0
20250401,161900,226670044,4625,4625,4625,4625,0
20250401,161800,226670044,4625,4625,4625,4625,0
20250401,161700,226670044,4625,4625,4625,4625,0
20250401,161600,226670044,4625,4625,4625,4625,0
20250401,161500,226670044,4625,4625,4625,4625,0
20250401,161400,226670044,4625,4625,4625,4625,0
20250401,161300,226670044,4625,4625,4625,4625,0
20250401,161200,226670044,4625,4625,4625,4625,0
20250401,161100,226670044,4625,4625,4625,4625,0
20250401,161000,226670044,4625,4625,4625,4625,0
20250401,160900,226670044,4625,4625,4625,4625,0
20250401,160800,226670044,4625,4625,4625,4625,0
20250401,160700,226670044,4625,4625,4625,4625,0
20250401,160600,226670044,4625,4625,4625,4625,0
20250401,160500,226670044,4625,4625,4625,4625,0
20250401,160400,226670044,4625,4625,4625,4625,0
20250401,160300,226670044,4625,4625,4625,4625,0
20250401,160200,226670044,4625,4625,4625,4625,0
20250401,160100,226670044,4625,4625,4625,4625,0
20250401,160000,226670044,4625,4625,4625,4625,0
20250401,155900,226670044,4625,4625,4625,4625,0
20250401,155800,226670044,4625,4625,4625,4625,0
20250401,155700,226670044,4625,4625,4625,4625,0
20250401,155600,226670044,4625,4625,4625,4625,0
20250401,155500,226670044,4625,4625,4625,4625,1019
20250401,155400,226670044,4625,4625,4625,4625,0
20250401,155300,226670044,4625,4625,4625,4625,0
20250401,155200,226670044,4625,4625,4625,4625,0
20250401,155100,226670044,4625,4625,4625,4625,0
20250401,155000,226670044,4625,4625,4625,4625,0
20250401,154900,226670044,4625,4625,4625,4625,0
20250401,154800,226670044,4625,4625,4625,4625,0
20250401,154700,226670044,4625,4625,4625,4625,0
20250401,154600,226670044,4625,4625,4625,4625,0
20250401,154500,226670044,4625,4625,4625,4625,0
20250401,154400,226670044,4625,4625,4625,4625,0
20250401,154300,226670044,4625,4625,4625,4625,0
20250401,154200,226670044,4625,4625,4625,4625,0
20250401,154100,226670044,4625,4625,4625,4625,0
20250401,154000,226670044,4625,4625,4625,4625,0
20250401,153900,226670044,4625,4625,4625,4625,0
20250401,153800,226670044,4625,4625,4625,4625,0
20250401,153700,226670044,4625,4625,4625,4625,0
20250401,153600,226670044,4625,4625,4625,4625,0
20250401,153500,226670044,4625,4625,4625,4625,0
20250401,153400,226670044,4625,4625,4625,4625,0
20250401,153300,226670044,4625,4625,4625,4625,0
20250401,153200,226670044,4625,4625,4625,4625,0
20250401,153100,226670044,4625,4625,4625,4625,0
20250401,153000,226670044,4625,4625,4625,4625,1019
20250401,152900,221957169,4600,4600,4600,4600,0
20250401,152800,221957169,4600,4600,4600,4600,0
20250401,152700,221957169,4600,4600,4600,4600,0
20250401,152600,221957169,4600,4600,4600,4600,0
20250401,152500,221957169,4600,4600,4600,4600,0
20250401,152400,221957169,4600,4600,4600,4600,0
20250401,152300,221957169,4600,4600,4600,4600,0
20250401,152200,221957169,4600,4600,4600,4600,0
20250401,152100,221957169,4600,4600,4600,4600,0
20250401,152000,221957169,4600,4600,4600,4600,0
20250401,151900,221957169,4600,4600,4600,4600,122
20250401,151800,221395969,4590,4590,4590,4590,200
20250401,151700,220477969,4600,4600,4600,4600,31
20250401,151600,220335369,4600,4590,4600,4590,2
20250401,151500,220326179,4600,4600,4600,4600,0
20250401,151400,220326179,4600,4600,4600,4600,0
20250401,151300,220326179,4600,4595,4600,4595,23
20250401,151200,220220474,4595,4595,4595,4595,0
20250401,151100,220220474,4595,4595,4595,4595,0
20250401,151000,220220474,4595,4600,4600,4595,418
20250401,150900,218297724,4595,4595,4595,4595,0
20250401,150800,218297724,4595,4595,4595,4595,0
20250401,150700,218297724,4595,4595,4595,4595,0
20250401,150600,218297724,4595,4595,4595,4595,0
20250401,150500,218297724,4595,4595,4595,4595,0
20250401,150400,218297724,4595,4595,4595,4595,0
20250401,150300,218297724,4595,4595,4595,4595,0
20250401,150200,218297724,4595,4595,4595,4595,0
20250401,150100,218297724,4595,4605,4605,4595,800
20250401,150000,214619319,4605,4605,4605,4605,0
20250401,145900,214619319,4605,4605,4605,4605,0
20250401,145800,214619319,4605,4610,4610,4605,100
20250401,145700,214158624,4625,4625,4625,4625,0
20250401,145600,214158624,4625,4625,4625,4625,2
20250401,145500,214149374,4615,4620,4625,4610,42
20250401,145400,213955469,4625,4620,4625,4620,2
20250401,145300,213946224,4625,4625,4625,4625,9
20250401,145200,213904599,4630,4630,4630,4630,0
20250401,145100,213904599,4630,4630,4630,4630,0
20250401,145000,213904599,4630,4630,4630,4630,0
20250401,144900,213904599,4630,4630,4630,4630,0
20250401,144800,213904599,4630,4630,4630,4630,0
20250401,144700,213904599,4630,4630,4630,4630,20
20250401,144600,213811999,4630,4630,4630,4630,0
20250401,144500,213811999,4630,4630,4630,4630,0
20250401,144400,213811999,4630,4630,4630,4630,0
20250401,144300,213811999,4630,4630,4630,4630,10
20250401,144200,213765699,4630,4630,4630,4630,0
20250401,144100,213765699,4630,4630,4630,4630,0
20250401,144000,213765699,4630,4630,4630,4630,0
20250401,143900,213765699,4630,4630,4630,4630,0
20250401,143800,213765699,4630,4630,4630,4630,0
20250401,143700,213765699,4630,4630,4630,4630,0
20250401,143600,213765699,4630,4630,4630,4630,50
20250401,143500,213534199,4605,4605,4605,4605,0
20250401,143400,213534199,4605,4615,4615,4605,579
20250401,143300,210862654,4630,4630,4630,4630,1
20250401,143200,210858024,4615,4615,4615,4615,0
20250401,143100,210858024,4615,4625,4625,4615,100
20250401,143000,210396354,4630,4630,4630,4630,0
20250401,142900,210396354,4630,4630,4630,4630,0
20250401,142800,210396354,4630,4630,4630,4630,9
20250401,142700,210354684,4630,4630,4630,4630,0
20250401,142600,210354684,4630,4630,4630,4630,0
20250401,142500,210354684,4630,4630,4630,4630,0
20250401,142400,210354684,4630,4630,4630,4630,2
20250401,142300,210345424,4630,4625,4630,4625,21
20250401,142200,210248199,4625,4625,4625,4625,8
20250401,142100,210211199,4625,4630,4630,4625,25
20250401,142000,210095549,4635,4630,4635,4630,33
20250401,141900,209942754,4630,4630,4630,4630,10
20250401,141800,209896454,4625,4625,4625,4625,13
20250401,141700,209836329,4625,4625,4625,4625,0
20250401,141600,209836329,4625,4625,4625,4625,0
20250401,141500,209836329,4625,4625,4625,4625,0
20250401,141400,209836329,4625,4625,4625,4625,0
20250401,141300,209836329,4625,4625,4625,4625,1
20250401,141200,209831704,4640,4640,4640,4640,0
20250401,141100,209831704,4640,4640,4640,4640,40
20250401,141000,209646104,4625,4625,4625,4625,0
20250401,140900,209646104,4625,4625,4625,4625,0
20250401,140800,209646104,4625,4625,4625,4625,0
20250401,140700,209646104,4625,4625,4625,4625,0
20250401,140600,209646104,4625,4625,4625,4625,0
20250401,140500,209646104,4625,4625,4625,4625,0
20250401,140400,209646104,4625,4625,4625,4625,0
20250401,140300,209646104,4625,4625,4625,4625,0
20250401,140200,209646104,4625,4625,4625,4625,0
20250401,140100,209646104,4625,4625,4625,4625,0
20250401,140000,209646104,4625,4625,4625,4625,10
20250401,135900,209599854,4625,4625,4625,4625,100
20250401,135800,209137354,4640,4640,4640,4640,5
20250401,135700,209114154,4640,4640,4640,4640,0
20250401,135600,209114154,4640,4640,4640,4640,0
20250401,135500,209114154,4640,4640,4640,4640,0
20250401,135400,209114154,4640,4640,4640,4640,0
20250401,135300,209114154,4640,4640,4640,4640,0
20250401,135200,209114154,4640,4640,4640,4640,15
20250401,135100,209044554,4640,4640,4640,4640,0
20250401,135000,209044554,4640,4640,4640,4640,0
20250401,134900,209044554,4640,4640,4640,4640,0
20250401,134800,209044554,4640,4640,4640,4640,0
20250401,134700,209044554,4640,4640,4640,4640,149
20250401,134600,208353194,4630,4625,4630,4625,4
20250401,134500,208334689,4630,4630,4630,4630,0
20250401,134400,208334689,4630,4630,4630,4630,0
20250401,134300,208334689,4630,4630,4630,4630,0
20250401,134200,208334689,4630,4630,4630,4630,0
20250401,134100,208334689,4630,4630,4630,4630,5
20250401,134000,208311539,4640,4640,4640,4640,0
20250401,133900,208311539,4640,4640,4640,4640,0
20250401,133800,208311539,4640,4640,4640,4640,0
20250401,133700,208311539,4640,4640,4640,4640,0
20250401,133600,208311539,4640,4640,4640,4640,0
20250401,133500,208311539,4640,4640,4640,4640,14
20250401,133400,208246579,4640,4640,4640,4640,0
20250401,133300,208246579,4640,4640,4640,4640,1
20250401,133200,208241939,4620,4620,4620,4620,0
20250401,133100,208241939,4620,4620,4620,4620,2
20250401,133000,208232699,4620,4620,4620,4620,0
20250401,132900,208232699,4620,4620,4620,4620,0
20250401,132800,208232699,4620,4620,4620,4620,0
20250401,132700,208232699,4620,4620,4620,4620,0
20250401,132600,208232699,4620,4620,4620,4620,0
20250401,132500,208232699,4620,4620,4620,4620,0
20250401,132400,208232699,4620,4620,4620,4620,0
20250401,132300,208232699,4620,4620,4620,4620,2
20250401,132200,208223459,4620,4620,4620,4620,0
20250401,132100,208223459,4620,4620,4620,4620,0
20250401,132000,208223459,4620,4620,4620,4620,0
20250401,131900,208223459,4620,4620,4620,4620,25
20250401,131800,208107959,4625,4625,4625,4625,0
20250401,131700,208107959,4625,4625,4625,4625,0
20250401,131600,208107959,4625,4625,4625,4625,0
20250401,131500,208107959,4625,4625,4625,4625,0
20250401,131400,208107959,4625,4625,4625,4625,1
20250401,131300,208103334,4625,4625,4625,4625,0
20250401,131200,208103334,4625,4625,4625,4625,0
20250401,131100,208103334,4625,4640,4640,4625,9
20250401,131000,208061694,4640,4640,4640,4640,2
20250401,130900,208052414,4625,4625,4625,4625,0
20250401,130800,208052414,4625,4625,4625,4625,0
20250401,130700,208052414,4625,4625,4625,4625,0
20250401,130600,208052414,4625,4625,4625,4625,5
20250401,130500,208029289,4615,4615,4615,4615,0
20250401,130400,208029289,4615,4615,4615,4615,0
20250401,130300,208029289,4615,4615,4615,4615,1
20250401,130200,208024674,4615,4615,4615,4615,0
20250401,130100,208024674,4615,4615,4615,4615,0
20250401,130000,208024674,4615,4640,4640,4615,501
20250401,125900,205700059,4605,4605,4605,4605,0
20250401,125800,205700059,4605,4605,4605,4605,0
20250401,125700,205700059,4605,4605,4605,4605,0
20250401,125600,205700059,4605,4605,4605,4605,0
20250401,125500,205700059,4605,4605,4605,4605,0
20250401,125400,205700059,4605,4605,4605,4605,0
20250401,125300,205700059,4605,4605,4605,4605,0
20250401,125200,205700059,4605,4610,4610,4605,46
20250401,125100,205488159,4620,4620,4620,4620,0
20250401,125000,205488159,4620,4620,4620,4620,0
20250401,124900,205488159,4620,4630,4630,4620,49
20250401,124800,205261429,4640,4630,4640,4630,499
20250401,124700,202948769,4630,4625,4630,4625,51
20250401,124600,202712739,4615,4615,4615,4615,1
20250401,124500,202708124,4625,4625,4625,4625,0
20250401,124400,202708124,4625,4610,4625,4610,23
20250401,124300,202602064,4625,4625,4625,4625,1
20250401,124200,202597439,4620,4620,4620,4620,3
20250401,124100,202583579,4610,4610,4610,4610,4
20250401,124000,202565139,4620,4620,4620,4620,0
20250401,123900,202565139,4620,4615,4620,4615,2
20250401,123800,202555904,4610,4610,4610,4610,0
20250401,123700,202555904,4610,4610,4610,4610,3
20250401,123600,202542074,4620,4620,4620,4620,0
20250401,123500,202542074,4620,4620,4620,4620,0
20250401,123400,202542074,4620,4620,4620,4620,47
20250401,123300,202324934,4620,4620,4620,4620,0
20250401,123200,202324934,4620,4620,4620,4620,0
20250401,123100,202324934,4620,4620,4620,4620,0
20250401,123000,202324934,4620,4620,4620,4620,5
20250401,122900,202301834,4625,4625,4625,4625,0
20250401,122800,202301834,4625,4625,4625,4625,0
20250401,122700,202301834,4625,4625,4625,4625,0
20250401,122600,202301834,4625,4625,4625,4625,0
20250401,122500,202301834,4625,4625,4625,4625,0
20250401,122400,202301834,4625,4625,4625,4625,0
20250401,122300,202301834,4625,4625,4625,4625,0
20250401,122200,202301834,4625,4625,4625,4625,0
20250401,122100,202301834,4625,4625,4625,4625,0
20250401,122000,202301834,4625,4625,4625,4615,579
20250401,121900,199628959,4625,4625,4625,4625,0
20250401,121800,199628959,4625,4625,4625,4625,0
20250401,121700,199628959,4625,4625,4625,4625,0
20250401,121600,199628959,4625,4625,4625,4625,0
20250401,121500,199628959,4625,4625,4625,4625,0
20250401,121400,199628959,4625,4625,4625,4625,0
20250401,121300,199628959,4625,4625,4625,4625,0
20250401,121200,199628959,4625,4625,4625,4625,1
20250401,121100,199624334,4625,4625,4625,4625,0
20250401,121000,199624334,4625,4625,4625,4625,0
20250401,120900,199624334,4625,4625,4625,4625,0
20250401,120800,199624334,4625,4625,4625,4625,0
20250401,120700,199624334,4625,4625,4625,4625,500
20250401,120600,197311834,4625,4625,4625,4625,492
20250401,120500,195036334,4625,4625,4625,4625,1
20250401,120400,195031709,4625,4625,4625,4625,10
20250401,120300,194985459,4625,4630,4630,4625,2
20250401,120200,194976204,4635,4635,4635,4635,0
20250401,120100,194976204,4635,4635,4635,4635,0
20250401,120000,194976204,4635,4635,4635,4635,3
20250401,115900,194962299,4625,4625,4625,4625,0
20250401,115800,194962299,4625,4625,4625,4625,0
20250401,115700,194962299,4625,4625,4625,4625,110
20250401,115600,194453549,4625,4625,4625,4625,0
20250401,115500,194453549,4625,4625,4625,4625,1
20250401,115400,194448924,4640,4640,4640,4640,376
20250401,115300,192704284,4640,4645,4645,4640,2347
20250401,115200,181813704,4655,4655,4655,4655,70
20250401,115100,181487854,4655,4655,4655,4655,0
20250401,115000,181487854,4655,4655,4655,4655,102
20250401,114900,181013044,4640,4650,4650,4640,2533
20250401,114800,169247909,4650,4650,4650,4650,0
20250401,114700,169247909,4650,4650,4650,4650,0
20250401,114600,169247909,4650,4650,4650,4650,3
20250401,114500,169233959,4650,4650,4650,4650,26
20250401,114400,169113059,4650,4650,4650,4650,0
20250401,114300,169113059,4650,4650,4650,4650,5
20250401,114200,169089809,4650,4650,4650,4650,117
20250401,114100,168545759,4650,4655,4655,4650,33
20250401,114000,168392269,4655,4655,4655,4655,45
20250401,113900,168182794,4655,4655,4655,4655,0
20250401,113800,168182794,4655,4660,4660,4655,618
20250401,113700,165305534,4650,4650,4655,4650,979
20250401,113600,160753024,4650,4650,4650,4650,0
20250401,113500,160753024,4650,4650,4650,4650,1
20250401,113400,160748374,4640,4640,4640,4640,900
20250401,113300,156572374,4650,4640,4650,4640,283
20250401,113200,155257849,4640,4640,4640,4640,1
20250401,113100,155253209,4625,4635,4635,4625,7
20250401,113000,155220819,4640,4640,4640,4640,2
20250401,112900,155211539,4630,4625,4630,4625,6
20250401,112800,155183764,4620,4620,4620,4620,3
20250401,112700,155169904,4640,4640,4640,4640,0
20250401,112600,155169904,4640,4640,4640,4640,115
20250401,112500,154636304,4640,4640,4640,4640,29
20250401,112400,154501744,4640,4640,4640,4640,0
20250401,112300,154501744,4640,4615,4640,4615,62
20250401,112200,154215289,4615,4615,4625,4615,35
20250401,112100,154053664,4625,4640,4640,4620,55
20250401,112000,153798554,4640,4640,4645,4640,204
20250401,111900,152851989,4640,4640,4640,4640,34
20250401,111800,152694229,4635,4630,4635,4630,387
20250401,111700,150900929,4630,4630,4630,4630,0
20250401,111600,150900929,4630,4630,4630,4630,1
20250401,111500,150896299,4625,4615,4630,4615,3005
20250401,111400,136998179,4615,4615,4615,4615,0
20250401,111300,136998179,4615,4615,4615,4615,0
20250401,111200,136998179,4615,4615,4615,4610,815
20250401,111100,133238959,4630,4630,4630,4630,0
20250401,111000,133238959,4630,4630,4630,4630,215
20250401,110900,132243509,4630,4630,4630,4630,89
20250401,110800,131831439,4630,4630,4630,4630,0
20250401,110700,131831439,4630,4610,4630,4610,481
20250401,110600,129606819,4615,4615,4615,4615,0
20250401,110500,129606819,4615,4612,4615,4612,3
20250401,110400,129592980,4610,4610,4610,4610,7
20250401,110300,129560710,4615,4610,4625,4610,703
20250401,110200,126313045,4615,4600,4615,4600,1529
20250401,110100,119268055,4595,4595,4595,4595,200
20250401,110000,118349055,4600,4595,4610,4595,507
20250401,105900,116017030,4600,4570,4615,4570,1819
20250401,105800,107647705,4570,4595,4600,4570,159
20250401,105700,106916490,4595,4595,4595,4595,426
20250401,105600,104959020,4595,4585,4595,4585,826
20250401,105500,101168155,4555,4555,4555,4555,1
20250401,105400,101163600,4585,4555,4585,4555,151
20250401,105300,100475765,4555,4555,4555,4555,5
20250401,105200,100452990,4585,4585,4585,4585,0
20250401,105100,100452990,4585,4585,4585,4585,0
20250401,105000,100452990,4585,4585,4585,4585,130
20250401,104900,99856940,4585,4585,4585,4585,0
20250401,104800,99856940,4585,4590,4590,4585,139
20250401,104700,99219620,4585,4585,4585,4585,61
20250401,104600,98939935,4585,4565,4585,4565,924
20250401,104500,94708130,4565,4565,4565,4565,75
20250401,104400,94365755,4565,4555,4565,4555,499
20250401,104300,92089200,4555,4550,4555,4550,1100
20250401,104200,87080235,4550,4550,4550,4550,200
20250401,104100,86170235,4550,4550,4550,4550,200
20250401,104000,85260235,4550,4550,4550,4550,501
20250401,103900,82980685,4550,4550,4550,4550,0
20250401,103800,82980685,4550,4550,4550,4550,0
20250401,103700,82980685,4550,4550,4550,4535,10
20250401,103600,82935210,4550,4550,4550,4550,12
20250401,103500,82880610,4550,4550,4550,4550,0
20250401,103400,82880610,4550,4550,4550,4550,0
20250401,103300,82880610,4550,4550,4550,4550,0
20250401,103200,82880610,4550,4550,4550,4550,0
20250401,103100,82880610,4550,4545,4550,4545,10
20250401,103000,82835145,4545,4545,4545,4545,0
20250401,102900,82835145,4545,4545,4545,4545,0
20250401,102800,82835145,4545,4545,4545,4545,300
20250401,102700,81471645,4545,4545,4545,4545,0
20250401,102600,81471645,4545,4525,4545,4515,88
20250401,102500,81073580,4525,4525,4525,4525,0
20250401,102400,81073580,4525,4525,4525,4525,0
20250401,102300,81073580,4525,4525,4550,4525,407
20250401,102200,79231880,4525,4525,4525,4525,0
20250401,102100,79231880,4525,4525,4525,4525,1
20250401,102000,79227355,4525,4525,4525,4525,2
20250401,101900,79218305,4520,4530,4530,4520,2
20250401,101800,79209255,4550,4550,4550,4550,24
20250401,101700,79100055,4550,4550,4550,4550,4
20250401,101600,79081855,4550,4550,4550,4550,1
20250401,101500,79077305,4550,4545,4550,4545,2
20250401,101400,79068210,4545,4545,4545,4545,0
20250401,101300,79068210,4545,4545,4545,4545,105
20250401,101200,78590985,4540,4540,4540,4540,0
20250401,101100,78590985,4540,4535,4540,4535,701
20250401,101000,75409440,4535,4515,4535,4515,11
20250401,100900,75359755,4535,4535,4535,4535,1
20250401,100800,75355220,4535,4535,4535,4535,0
20250401,100700,75355220,4535,4535,4535,4535,10
20250401,100600,75309870,4535,4535,4535,4535,0
20250401,100500,75309870,4535,4535,4535,4535,0
20250401,100400,75309870,4535,4535,4535,4535,0
20250401,100300,75309870,4535,4535,4535,4535,0
20250401,100200,75309870,4535,4535,4535,4535,0
20250401,100100,75309870,4535,4505,4535,4505,845
20250401,100000,71503025,4505,4505,4505,4505,0
20250401,095900,71503025,4505,4505,4505,4505,100
20250401,095800,71052525,4505,4505,4505,4505,0
20250401,095700,71052525,4505,4505,4505,4505,0
20250401,095600,71052525,4505,4505,4505,4505,0
20250401,095500,71052525,4505,4505,4505,4505,0
20250401,095400,71052525,4505,4535,4540,4505,881
20250401,095300,67072145,4540,4540,4540,4540,0
20250401,095200,67072145,4540,4540,4540,4540,0
20250401,095100,67072145,4540,4540,4540,4540,0
20250401,095000,67072145,4540,4540,4540,4540,524
20250401,094900,64693185,4540,4540,4540,4540,61
20250401,094800,64416245,4540,4540,4540,4520,62
20250401,094700,64135765,4520,4520,4520,4520,0
20250401,094600,64135765,4520,4520,4520,4520,350
20250401,094500,62553765,4540,4540,4540,4540,0
20250401,094400,62553765,4540,4540,4540,4540,10
20250401,094300,62508365,4520,4520,4520,4520,0
20250401,094200,62508365,4520,4520,4520,4520,0
20250401,094100,62508365,4520,4520,4520,4520,1
20250401,094000,62503845,4540,4530,4540,4530,736
20250401,093900,59162415,4540,4540,4540,4540,0
20250401,093800,59162415,4540,4540,4540,4540,0
20250401,093700,59162415,4540,4520,4540,4520,1883
20250401,093600,50636335,4525,4525,4525,4525,0
20250401,093500,50636335,4525,4525,4525,4525,221
20250401,093400,49636310,4525,4525,4525,4525,2
20250401,093300,49627260,4515,4515,4515,4515,0
20250401,093200,49627260,4515,4520,4520,4515,553
20250401,093100,47127805,4530,4530,4530,4530,0
20250401,093000,47127805,4530,4530,4530,4530,30
20250401,092900,46991905,4530,4530,4530,4530,500
20250401,092800,44726905,4540,4540,4540,4540,0
20250401,092700,44726905,4540,4540,4540,4540,48
20250401,092600,44508985,4545,4545,4545,4545,125
20250401,092500,43940860,4545,4545,4545,4545,98
20250401,092400,43495450,4560,4555,4560,4555,33
20250401,092300,43345015,4560,4560,4560,4560,0
20250401,092200,43345015,4560,4560,4560,4560,0
20250401,092100,43345015,4560,4560,4560,4560,0
20250401,092000,43345015,4560,4560,4560,4560,0
20250401,091900,43345015,4560,4560,4560,4560,0
20250401,091800,43345015,4560,4560,4560,4560,100
20250401,091700,42889015,4565,4560,4565,4560,329
20250401,091600,41388765,4560,4560,4560,4560,24
20250401,091500,41279325,4550,4550,4550,4550,500
20250401,091400,39004325,4560,4560,4560,4560,0
20250401,091300,39004325,4560,4560,4560,4560,0
20250401,091200,39004325,4560,4550,4560,4550,2
20250401,091100,38995215,4535,4545,4545,4535,246
20250401,091000,37878300,4560,4530,4560,4530,283
20250401,090900,36596250,4555,4555,4555,4555,75
20250401,090800,36254625,4550,4550,4550,4550,5
20250401,090700,36231875,4555,4550,4555,4530,1044
20250401,090600,31482565,4545,4520,4545,4520,1198
20250401,090500,26041365,4495,4510,4510,4495,870
20250401,090400,22121755,4530,4530,4530,4530,0
20250401,090300,22121755,4530,4530,4530,4530,1
20250401,090200,22117225,4545,4545,4545,4545,23
20250401,090100,22012690,4545,4515,4545,4515,30
20250401,090000,21876660,4515,4460,4515,4460,4903
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 226670044 4625 4625 4625 4625 1019
3 20250401 192400 226670044 4625 4625 4625 4625 0
4 20250401 192300 226670044 4625 4625 4625 4625 0
5 20250401 192200 226670044 4625 4625 4625 4625 0
6 20250401 192100 226670044 4625 4625 4625 4625 0
7 20250401 192000 226670044 4625 4625 4625 4625 0
8 20250401 191900 226670044 4625 4625 4625 4625 0
9 20250401 191800 226670044 4625 4625 4625 4625 0
10 20250401 191700 226670044 4625 4625 4625 4625 0
11 20250401 191600 226670044 4625 4625 4625 4625 0
12 20250401 191500 226670044 4625 4625 4625 4625 0
13 20250401 191400 226670044 4625 4625 4625 4625 0
14 20250401 191300 226670044 4625 4625 4625 4625 0
15 20250401 191200 226670044 4625 4625 4625 4625 0
16 20250401 191100 226670044 4625 4625 4625 4625 0
17 20250401 191000 226670044 4625 4625 4625 4625 0
18 20250401 190900 226670044 4625 4625 4625 4625 0
19 20250401 190800 226670044 4625 4625 4625 4625 0
20 20250401 190700 226670044 4625 4625 4625 4625 0
21 20250401 190600 226670044 4625 4625 4625 4625 0
22 20250401 190500 226670044 4625 4625 4625 4625 0
23 20250401 190400 226670044 4625 4625 4625 4625 0
24 20250401 190300 226670044 4625 4625 4625 4625 0
25 20250401 190200 226670044 4625 4625 4625 4625 0
26 20250401 190100 226670044 4625 4625 4625 4625 0
27 20250401 190000 226670044 4625 4625 4625 4625 0
28 20250401 185900 226670044 4625 4625 4625 4625 0
29 20250401 185800 226670044 4625 4625 4625 4625 0
30 20250401 185700 226670044 4625 4625 4625 4625 0
31 20250401 185600 226670044 4625 4625 4625 4625 0
32 20250401 185500 226670044 4625 4625 4625 4625 1019
33 20250401 185400 226670044 4625 4625 4625 4625 0
34 20250401 185300 226670044 4625 4625 4625 4625 0
35 20250401 185200 226670044 4625 4625 4625 4625 0
36 20250401 185100 226670044 4625 4625 4625 4625 0
37 20250401 185000 226670044 4625 4625 4625 4625 0
38 20250401 184900 226670044 4625 4625 4625 4625 0
39 20250401 184800 226670044 4625 4625 4625 4625 0
40 20250401 184700 226670044 4625 4625 4625 4625 0
41 20250401 184600 226670044 4625 4625 4625 4625 0
42 20250401 184500 226670044 4625 4625 4625 4625 0
43 20250401 184400 226670044 4625 4625 4625 4625 0
44 20250401 184300 226670044 4625 4625 4625 4625 0
45 20250401 184200 226670044 4625 4625 4625 4625 0
46 20250401 184100 226670044 4625 4625 4625 4625 0
47 20250401 184000 226670044 4625 4625 4625 4625 0
48 20250401 183900 226670044 4625 4625 4625 4625 0
49 20250401 183800 226670044 4625 4625 4625 4625 0
50 20250401 183700 226670044 4625 4625 4625 4625 0
51 20250401 183600 226670044 4625 4625 4625 4625 0
52 20250401 183500 226670044 4625 4625 4625 4625 0
53 20250401 183400 226670044 4625 4625 4625 4625 0
54 20250401 183300 226670044 4625 4625 4625 4625 0
55 20250401 183200 226670044 4625 4625 4625 4625 0
56 20250401 183100 226670044 4625 4625 4625 4625 0
57 20250401 183000 226670044 4625 4625 4625 4625 0
58 20250401 182900 226670044 4625 4625 4625 4625 0
59 20250401 182800 226670044 4625 4625 4625 4625 0
60 20250401 182700 226670044 4625 4625 4625 4625 0
61 20250401 182600 226670044 4625 4625 4625 4625 0
62 20250401 182500 226670044 4625 4625 4625 4625 1019
63 20250401 182400 226670044 4625 4625 4625 4625 0
64 20250401 182300 226670044 4625 4625 4625 4625 0
65 20250401 182200 226670044 4625 4625 4625 4625 0
66 20250401 182100 226670044 4625 4625 4625 4625 0
67 20250401 182000 226670044 4625 4625 4625 4625 0
68 20250401 181900 226670044 4625 4625 4625 4625 0
69 20250401 181800 226670044 4625 4625 4625 4625 0
70 20250401 181700 226670044 4625 4625 4625 4625 0
71 20250401 181600 226670044 4625 4625 4625 4625 0
72 20250401 181500 226670044 4625 4625 4625 4625 0
73 20250401 181400 226670044 4625 4625 4625 4625 0
74 20250401 181300 226670044 4625 4625 4625 4625 0
75 20250401 181200 226670044 4625 4625 4625 4625 0
76 20250401 181100 226670044 4625 4625 4625 4625 0
77 20250401 181000 226670044 4625 4625 4625 4625 0
78 20250401 180900 226670044 4625 4625 4625 4625 0
79 20250401 180800 226670044 4625 4625 4625 4625 0
80 20250401 180700 226670044 4625 4625 4625 4625 0
81 20250401 180600 226670044 4625 4625 4625 4625 0
82 20250401 180500 226670044 4625 4625 4625 4625 0
83 20250401 180400 226670044 4625 4625 4625 4625 0
84 20250401 180300 226670044 4625 4625 4625 4625 0
85 20250401 180200 226670044 4625 4625 4625 4625 0
86 20250401 180100 226670044 4625 4625 4625 4625 0
87 20250401 180000 226670044 4625 4625 4625 4625 0
88 20250401 175900 226670044 4625 4625 4625 4625 0
89 20250401 175800 226670044 4625 4625 4625 4625 0
90 20250401 175700 226670044 4625 4625 4625 4625 0
91 20250401 175600 226670044 4625 4625 4625 4625 0
92 20250401 175500 226670044 4625 4625 4625 4625 1019
93 20250401 175400 226670044 4625 4625 4625 4625 0
94 20250401 175300 226670044 4625 4625 4625 4625 0
95 20250401 175200 226670044 4625 4625 4625 4625 0
96 20250401 175100 226670044 4625 4625 4625 4625 0
97 20250401 175000 226670044 4625 4625 4625 4625 0
98 20250401 174900 226670044 4625 4625 4625 4625 0
99 20250401 174800 226670044 4625 4625 4625 4625 0
100 20250401 174700 226670044 4625 4625 4625 4625 0
101 20250401 174600 226670044 4625 4625 4625 4625 0
102 20250401 174500 226670044 4625 4625 4625 4625 0
103 20250401 174400 226670044 4625 4625 4625 4625 0
104 20250401 174300 226670044 4625 4625 4625 4625 0
105 20250401 174200 226670044 4625 4625 4625 4625 0
106 20250401 174100 226670044 4625 4625 4625 4625 0
107 20250401 174000 226670044 4625 4625 4625 4625 0
108 20250401 173900 226670044 4625 4625 4625 4625 0
109 20250401 173800 226670044 4625 4625 4625 4625 0
110 20250401 173700 226670044 4625 4625 4625 4625 0
111 20250401 173600 226670044 4625 4625 4625 4625 0
112 20250401 173500 226670044 4625 4625 4625 4625 0
113 20250401 173400 226670044 4625 4625 4625 4625 0
114 20250401 173300 226670044 4625 4625 4625 4625 0
115 20250401 173200 226670044 4625 4625 4625 4625 0
116 20250401 173100 226670044 4625 4625 4625 4625 0
117 20250401 173000 226670044 4625 4625 4625 4625 0
118 20250401 172900 226670044 4625 4625 4625 4625 0
119 20250401 172800 226670044 4625 4625 4625 4625 0
120 20250401 172700 226670044 4625 4625 4625 4625 0
121 20250401 172600 226670044 4625 4625 4625 4625 0
122 20250401 172500 226670044 4625 4625 4625 4625 1019
123 20250401 172400 226670044 4625 4625 4625 4625 0
124 20250401 172300 226670044 4625 4625 4625 4625 0
125 20250401 172200 226670044 4625 4625 4625 4625 0
126 20250401 172100 226670044 4625 4625 4625 4625 0
127 20250401 172000 226670044 4625 4625 4625 4625 0
128 20250401 171900 226670044 4625 4625 4625 4625 0
129 20250401 171800 226670044 4625 4625 4625 4625 0
130 20250401 171700 226670044 4625 4625 4625 4625 0
131 20250401 171600 226670044 4625 4625 4625 4625 0
132 20250401 171500 226670044 4625 4625 4625 4625 0
133 20250401 171400 226670044 4625 4625 4625 4625 0
134 20250401 171300 226670044 4625 4625 4625 4625 0
135 20250401 171200 226670044 4625 4625 4625 4625 0
136 20250401 171100 226670044 4625 4625 4625 4625 0
137 20250401 171000 226670044 4625 4625 4625 4625 0
138 20250401 170900 226670044 4625 4625 4625 4625 0
139 20250401 170800 226670044 4625 4625 4625 4625 0
140 20250401 170700 226670044 4625 4625 4625 4625 0
141 20250401 170600 226670044 4625 4625 4625 4625 0
142 20250401 170500 226670044 4625 4625 4625 4625 0
143 20250401 170400 226670044 4625 4625 4625 4625 0
144 20250401 170300 226670044 4625 4625 4625 4625 0
145 20250401 170200 226670044 4625 4625 4625 4625 0
146 20250401 170100 226670044 4625 4625 4625 4625 0
147 20250401 170000 226670044 4625 4625 4625 4625 0
148 20250401 165900 226670044 4625 4625 4625 4625 0
149 20250401 165800 226670044 4625 4625 4625 4625 0
150 20250401 165700 226670044 4625 4625 4625 4625 0
151 20250401 165600 226670044 4625 4625 4625 4625 0
152 20250401 165500 226670044 4625 4625 4625 4625 1019
153 20250401 165400 226670044 4625 4625 4625 4625 0
154 20250401 165300 226670044 4625 4625 4625 4625 0
155 20250401 165200 226670044 4625 4625 4625 4625 0
156 20250401 165100 226670044 4625 4625 4625 4625 0
157 20250401 165000 226670044 4625 4625 4625 4625 0
158 20250401 164900 226670044 4625 4625 4625 4625 0
159 20250401 164800 226670044 4625 4625 4625 4625 0
160 20250401 164700 226670044 4625 4625 4625 4625 0
161 20250401 164600 226670044 4625 4625 4625 4625 0
162 20250401 164500 226670044 4625 4625 4625 4625 0
163 20250401 164400 226670044 4625 4625 4625 4625 0
164 20250401 164300 226670044 4625 4625 4625 4625 0
165 20250401 164200 226670044 4625 4625 4625 4625 0
166 20250401 164100 226670044 4625 4625 4625 4625 0
167 20250401 164000 226670044 4625 4625 4625 4625 0
168 20250401 163900 226670044 4625 4625 4625 4625 0
169 20250401 163800 226670044 4625 4625 4625 4625 0
170 20250401 163700 226670044 4625 4625 4625 4625 0
171 20250401 163600 226670044 4625 4625 4625 4625 0
172 20250401 163500 226670044 4625 4625 4625 4625 0
173 20250401 163400 226670044 4625 4625 4625 4625 0
174 20250401 163300 226670044 4625 4625 4625 4625 0
175 20250401 163200 226670044 4625 4625 4625 4625 0
176 20250401 163100 226670044 4625 4625 4625 4625 0
177 20250401 163000 226670044 4625 4625 4625 4625 0
178 20250401 162900 226670044 4625 4625 4625 4625 0
179 20250401 162800 226670044 4625 4625 4625 4625 0
180 20250401 162700 226670044 4625 4625 4625 4625 0
181 20250401 162600 226670044 4625 4625 4625 4625 0
182 20250401 162500 226670044 4625 4625 4625 4625 1019
183 20250401 162400 226670044 4625 4625 4625 4625 0
184 20250401 162300 226670044 4625 4625 4625 4625 0
185 20250401 162200 226670044 4625 4625 4625 4625 0
186 20250401 162100 226670044 4625 4625 4625 4625 0
187 20250401 162000 226670044 4625 4625 4625 4625 0
188 20250401 161900 226670044 4625 4625 4625 4625 0
189 20250401 161800 226670044 4625 4625 4625 4625 0
190 20250401 161700 226670044 4625 4625 4625 4625 0
191 20250401 161600 226670044 4625 4625 4625 4625 0
192 20250401 161500 226670044 4625 4625 4625 4625 0
193 20250401 161400 226670044 4625 4625 4625 4625 0
194 20250401 161300 226670044 4625 4625 4625 4625 0
195 20250401 161200 226670044 4625 4625 4625 4625 0
196 20250401 161100 226670044 4625 4625 4625 4625 0
197 20250401 161000 226670044 4625 4625 4625 4625 0
198 20250401 160900 226670044 4625 4625 4625 4625 0
199 20250401 160800 226670044 4625 4625 4625 4625 0
200 20250401 160700 226670044 4625 4625 4625 4625 0
201 20250401 160600 226670044 4625 4625 4625 4625 0
202 20250401 160500 226670044 4625 4625 4625 4625 0
203 20250401 160400 226670044 4625 4625 4625 4625 0
204 20250401 160300 226670044 4625 4625 4625 4625 0
205 20250401 160200 226670044 4625 4625 4625 4625 0
206 20250401 160100 226670044 4625 4625 4625 4625 0
207 20250401 160000 226670044 4625 4625 4625 4625 0
208 20250401 155900 226670044 4625 4625 4625 4625 0
209 20250401 155800 226670044 4625 4625 4625 4625 0
210 20250401 155700 226670044 4625 4625 4625 4625 0
211 20250401 155600 226670044 4625 4625 4625 4625 0
212 20250401 155500 226670044 4625 4625 4625 4625 1019
213 20250401 155400 226670044 4625 4625 4625 4625 0
214 20250401 155300 226670044 4625 4625 4625 4625 0
215 20250401 155200 226670044 4625 4625 4625 4625 0
216 20250401 155100 226670044 4625 4625 4625 4625 0
217 20250401 155000 226670044 4625 4625 4625 4625 0
218 20250401 154900 226670044 4625 4625 4625 4625 0
219 20250401 154800 226670044 4625 4625 4625 4625 0
220 20250401 154700 226670044 4625 4625 4625 4625 0
221 20250401 154600 226670044 4625 4625 4625 4625 0
222 20250401 154500 226670044 4625 4625 4625 4625 0
223 20250401 154400 226670044 4625 4625 4625 4625 0
224 20250401 154300 226670044 4625 4625 4625 4625 0
225 20250401 154200 226670044 4625 4625 4625 4625 0
226 20250401 154100 226670044 4625 4625 4625 4625 0
227 20250401 154000 226670044 4625 4625 4625 4625 0
228 20250401 153900 226670044 4625 4625 4625 4625 0
229 20250401 153800 226670044 4625 4625 4625 4625 0
230 20250401 153700 226670044 4625 4625 4625 4625 0
231 20250401 153600 226670044 4625 4625 4625 4625 0
232 20250401 153500 226670044 4625 4625 4625 4625 0
233 20250401 153400 226670044 4625 4625 4625 4625 0
234 20250401 153300 226670044 4625 4625 4625 4625 0
235 20250401 153200 226670044 4625 4625 4625 4625 0
236 20250401 153100 226670044 4625 4625 4625 4625 0
237 20250401 153000 226670044 4625 4625 4625 4625 1019
238 20250401 152900 221957169 4600 4600 4600 4600 0
239 20250401 152800 221957169 4600 4600 4600 4600 0
240 20250401 152700 221957169 4600 4600 4600 4600 0
241 20250401 152600 221957169 4600 4600 4600 4600 0
242 20250401 152500 221957169 4600 4600 4600 4600 0
243 20250401 152400 221957169 4600 4600 4600 4600 0
244 20250401 152300 221957169 4600 4600 4600 4600 0
245 20250401 152200 221957169 4600 4600 4600 4600 0
246 20250401 152100 221957169 4600 4600 4600 4600 0
247 20250401 152000 221957169 4600 4600 4600 4600 0
248 20250401 151900 221957169 4600 4600 4600 4600 122
249 20250401 151800 221395969 4590 4590 4590 4590 200
250 20250401 151700 220477969 4600 4600 4600 4600 31
251 20250401 151600 220335369 4600 4590 4600 4590 2
252 20250401 151500 220326179 4600 4600 4600 4600 0
253 20250401 151400 220326179 4600 4600 4600 4600 0
254 20250401 151300 220326179 4600 4595 4600 4595 23
255 20250401 151200 220220474 4595 4595 4595 4595 0
256 20250401 151100 220220474 4595 4595 4595 4595 0
257 20250401 151000 220220474 4595 4600 4600 4595 418
258 20250401 150900 218297724 4595 4595 4595 4595 0
259 20250401 150800 218297724 4595 4595 4595 4595 0
260 20250401 150700 218297724 4595 4595 4595 4595 0
261 20250401 150600 218297724 4595 4595 4595 4595 0
262 20250401 150500 218297724 4595 4595 4595 4595 0
263 20250401 150400 218297724 4595 4595 4595 4595 0
264 20250401 150300 218297724 4595 4595 4595 4595 0
265 20250401 150200 218297724 4595 4595 4595 4595 0
266 20250401 150100 218297724 4595 4605 4605 4595 800
267 20250401 150000 214619319 4605 4605 4605 4605 0
268 20250401 145900 214619319 4605 4605 4605 4605 0
269 20250401 145800 214619319 4605 4610 4610 4605 100
270 20250401 145700 214158624 4625 4625 4625 4625 0
271 20250401 145600 214158624 4625 4625 4625 4625 2
272 20250401 145500 214149374 4615 4620 4625 4610 42
273 20250401 145400 213955469 4625 4620 4625 4620 2
274 20250401 145300 213946224 4625 4625 4625 4625 9
275 20250401 145200 213904599 4630 4630 4630 4630 0
276 20250401 145100 213904599 4630 4630 4630 4630 0
277 20250401 145000 213904599 4630 4630 4630 4630 0
278 20250401 144900 213904599 4630 4630 4630 4630 0
279 20250401 144800 213904599 4630 4630 4630 4630 0
280 20250401 144700 213904599 4630 4630 4630 4630 20
281 20250401 144600 213811999 4630 4630 4630 4630 0
282 20250401 144500 213811999 4630 4630 4630 4630 0
283 20250401 144400 213811999 4630 4630 4630 4630 0
284 20250401 144300 213811999 4630 4630 4630 4630 10
285 20250401 144200 213765699 4630 4630 4630 4630 0
286 20250401 144100 213765699 4630 4630 4630 4630 0
287 20250401 144000 213765699 4630 4630 4630 4630 0
288 20250401 143900 213765699 4630 4630 4630 4630 0
289 20250401 143800 213765699 4630 4630 4630 4630 0
290 20250401 143700 213765699 4630 4630 4630 4630 0
291 20250401 143600 213765699 4630 4630 4630 4630 50
292 20250401 143500 213534199 4605 4605 4605 4605 0
293 20250401 143400 213534199 4605 4615 4615 4605 579
294 20250401 143300 210862654 4630 4630 4630 4630 1
295 20250401 143200 210858024 4615 4615 4615 4615 0
296 20250401 143100 210858024 4615 4625 4625 4615 100
297 20250401 143000 210396354 4630 4630 4630 4630 0
298 20250401 142900 210396354 4630 4630 4630 4630 0
299 20250401 142800 210396354 4630 4630 4630 4630 9
300 20250401 142700 210354684 4630 4630 4630 4630 0
301 20250401 142600 210354684 4630 4630 4630 4630 0
302 20250401 142500 210354684 4630 4630 4630 4630 0
303 20250401 142400 210354684 4630 4630 4630 4630 2
304 20250401 142300 210345424 4630 4625 4630 4625 21
305 20250401 142200 210248199 4625 4625 4625 4625 8
306 20250401 142100 210211199 4625 4630 4630 4625 25
307 20250401 142000 210095549 4635 4630 4635 4630 33
308 20250401 141900 209942754 4630 4630 4630 4630 10
309 20250401 141800 209896454 4625 4625 4625 4625 13
310 20250401 141700 209836329 4625 4625 4625 4625 0
311 20250401 141600 209836329 4625 4625 4625 4625 0
312 20250401 141500 209836329 4625 4625 4625 4625 0
313 20250401 141400 209836329 4625 4625 4625 4625 0
314 20250401 141300 209836329 4625 4625 4625 4625 1
315 20250401 141200 209831704 4640 4640 4640 4640 0
316 20250401 141100 209831704 4640 4640 4640 4640 40
317 20250401 141000 209646104 4625 4625 4625 4625 0
318 20250401 140900 209646104 4625 4625 4625 4625 0
319 20250401 140800 209646104 4625 4625 4625 4625 0
320 20250401 140700 209646104 4625 4625 4625 4625 0
321 20250401 140600 209646104 4625 4625 4625 4625 0
322 20250401 140500 209646104 4625 4625 4625 4625 0
323 20250401 140400 209646104 4625 4625 4625 4625 0
324 20250401 140300 209646104 4625 4625 4625 4625 0
325 20250401 140200 209646104 4625 4625 4625 4625 0
326 20250401 140100 209646104 4625 4625 4625 4625 0
327 20250401 140000 209646104 4625 4625 4625 4625 10
328 20250401 135900 209599854 4625 4625 4625 4625 100
329 20250401 135800 209137354 4640 4640 4640 4640 5
330 20250401 135700 209114154 4640 4640 4640 4640 0
331 20250401 135600 209114154 4640 4640 4640 4640 0
332 20250401 135500 209114154 4640 4640 4640 4640 0
333 20250401 135400 209114154 4640 4640 4640 4640 0
334 20250401 135300 209114154 4640 4640 4640 4640 0
335 20250401 135200 209114154 4640 4640 4640 4640 15
336 20250401 135100 209044554 4640 4640 4640 4640 0
337 20250401 135000 209044554 4640 4640 4640 4640 0
338 20250401 134900 209044554 4640 4640 4640 4640 0
339 20250401 134800 209044554 4640 4640 4640 4640 0
340 20250401 134700 209044554 4640 4640 4640 4640 149
341 20250401 134600 208353194 4630 4625 4630 4625 4
342 20250401 134500 208334689 4630 4630 4630 4630 0
343 20250401 134400 208334689 4630 4630 4630 4630 0
344 20250401 134300 208334689 4630 4630 4630 4630 0
345 20250401 134200 208334689 4630 4630 4630 4630 0
346 20250401 134100 208334689 4630 4630 4630 4630 5
347 20250401 134000 208311539 4640 4640 4640 4640 0
348 20250401 133900 208311539 4640 4640 4640 4640 0
349 20250401 133800 208311539 4640 4640 4640 4640 0
350 20250401 133700 208311539 4640 4640 4640 4640 0
351 20250401 133600 208311539 4640 4640 4640 4640 0
352 20250401 133500 208311539 4640 4640 4640 4640 14
353 20250401 133400 208246579 4640 4640 4640 4640 0
354 20250401 133300 208246579 4640 4640 4640 4640 1
355 20250401 133200 208241939 4620 4620 4620 4620 0
356 20250401 133100 208241939 4620 4620 4620 4620 2
357 20250401 133000 208232699 4620 4620 4620 4620 0
358 20250401 132900 208232699 4620 4620 4620 4620 0
359 20250401 132800 208232699 4620 4620 4620 4620 0
360 20250401 132700 208232699 4620 4620 4620 4620 0
361 20250401 132600 208232699 4620 4620 4620 4620 0
362 20250401 132500 208232699 4620 4620 4620 4620 0
363 20250401 132400 208232699 4620 4620 4620 4620 0
364 20250401 132300 208232699 4620 4620 4620 4620 2
365 20250401 132200 208223459 4620 4620 4620 4620 0
366 20250401 132100 208223459 4620 4620 4620 4620 0
367 20250401 132000 208223459 4620 4620 4620 4620 0
368 20250401 131900 208223459 4620 4620 4620 4620 25
369 20250401 131800 208107959 4625 4625 4625 4625 0
370 20250401 131700 208107959 4625 4625 4625 4625 0
371 20250401 131600 208107959 4625 4625 4625 4625 0
372 20250401 131500 208107959 4625 4625 4625 4625 0
373 20250401 131400 208107959 4625 4625 4625 4625 1
374 20250401 131300 208103334 4625 4625 4625 4625 0
375 20250401 131200 208103334 4625 4625 4625 4625 0
376 20250401 131100 208103334 4625 4640 4640 4625 9
377 20250401 131000 208061694 4640 4640 4640 4640 2
378 20250401 130900 208052414 4625 4625 4625 4625 0
379 20250401 130800 208052414 4625 4625 4625 4625 0
380 20250401 130700 208052414 4625 4625 4625 4625 0
381 20250401 130600 208052414 4625 4625 4625 4625 5
382 20250401 130500 208029289 4615 4615 4615 4615 0
383 20250401 130400 208029289 4615 4615 4615 4615 0
384 20250401 130300 208029289 4615 4615 4615 4615 1
385 20250401 130200 208024674 4615 4615 4615 4615 0
386 20250401 130100 208024674 4615 4615 4615 4615 0
387 20250401 130000 208024674 4615 4640 4640 4615 501
388 20250401 125900 205700059 4605 4605 4605 4605 0
389 20250401 125800 205700059 4605 4605 4605 4605 0
390 20250401 125700 205700059 4605 4605 4605 4605 0
391 20250401 125600 205700059 4605 4605 4605 4605 0
392 20250401 125500 205700059 4605 4605 4605 4605 0
393 20250401 125400 205700059 4605 4605 4605 4605 0
394 20250401 125300 205700059 4605 4605 4605 4605 0
395 20250401 125200 205700059 4605 4610 4610 4605 46
396 20250401 125100 205488159 4620 4620 4620 4620 0
397 20250401 125000 205488159 4620 4620 4620 4620 0
398 20250401 124900 205488159 4620 4630 4630 4620 49
399 20250401 124800 205261429 4640 4630 4640 4630 499
400 20250401 124700 202948769 4630 4625 4630 4625 51
401 20250401 124600 202712739 4615 4615 4615 4615 1
402 20250401 124500 202708124 4625 4625 4625 4625 0
403 20250401 124400 202708124 4625 4610 4625 4610 23
404 20250401 124300 202602064 4625 4625 4625 4625 1
405 20250401 124200 202597439 4620 4620 4620 4620 3
406 20250401 124100 202583579 4610 4610 4610 4610 4
407 20250401 124000 202565139 4620 4620 4620 4620 0
408 20250401 123900 202565139 4620 4615 4620 4615 2
409 20250401 123800 202555904 4610 4610 4610 4610 0
410 20250401 123700 202555904 4610 4610 4610 4610 3
411 20250401 123600 202542074 4620 4620 4620 4620 0
412 20250401 123500 202542074 4620 4620 4620 4620 0
413 20250401 123400 202542074 4620 4620 4620 4620 47
414 20250401 123300 202324934 4620 4620 4620 4620 0
415 20250401 123200 202324934 4620 4620 4620 4620 0
416 20250401 123100 202324934 4620 4620 4620 4620 0
417 20250401 123000 202324934 4620 4620 4620 4620 5
418 20250401 122900 202301834 4625 4625 4625 4625 0
419 20250401 122800 202301834 4625 4625 4625 4625 0
420 20250401 122700 202301834 4625 4625 4625 4625 0
421 20250401 122600 202301834 4625 4625 4625 4625 0
422 20250401 122500 202301834 4625 4625 4625 4625 0
423 20250401 122400 202301834 4625 4625 4625 4625 0
424 20250401 122300 202301834 4625 4625 4625 4625 0
425 20250401 122200 202301834 4625 4625 4625 4625 0
426 20250401 122100 202301834 4625 4625 4625 4625 0
427 20250401 122000 202301834 4625 4625 4625 4615 579
428 20250401 121900 199628959 4625 4625 4625 4625 0
429 20250401 121800 199628959 4625 4625 4625 4625 0
430 20250401 121700 199628959 4625 4625 4625 4625 0
431 20250401 121600 199628959 4625 4625 4625 4625 0
432 20250401 121500 199628959 4625 4625 4625 4625 0
433 20250401 121400 199628959 4625 4625 4625 4625 0
434 20250401 121300 199628959 4625 4625 4625 4625 0
435 20250401 121200 199628959 4625 4625 4625 4625 1
436 20250401 121100 199624334 4625 4625 4625 4625 0
437 20250401 121000 199624334 4625 4625 4625 4625 0
438 20250401 120900 199624334 4625 4625 4625 4625 0
439 20250401 120800 199624334 4625 4625 4625 4625 0
440 20250401 120700 199624334 4625 4625 4625 4625 500
441 20250401 120600 197311834 4625 4625 4625 4625 492
442 20250401 120500 195036334 4625 4625 4625 4625 1
443 20250401 120400 195031709 4625 4625 4625 4625 10
444 20250401 120300 194985459 4625 4630 4630 4625 2
445 20250401 120200 194976204 4635 4635 4635 4635 0
446 20250401 120100 194976204 4635 4635 4635 4635 0
447 20250401 120000 194976204 4635 4635 4635 4635 3
448 20250401 115900 194962299 4625 4625 4625 4625 0
449 20250401 115800 194962299 4625 4625 4625 4625 0
450 20250401 115700 194962299 4625 4625 4625 4625 110
451 20250401 115600 194453549 4625 4625 4625 4625 0
452 20250401 115500 194453549 4625 4625 4625 4625 1
453 20250401 115400 194448924 4640 4640 4640 4640 376
454 20250401 115300 192704284 4640 4645 4645 4640 2347
455 20250401 115200 181813704 4655 4655 4655 4655 70
456 20250401 115100 181487854 4655 4655 4655 4655 0
457 20250401 115000 181487854 4655 4655 4655 4655 102
458 20250401 114900 181013044 4640 4650 4650 4640 2533
459 20250401 114800 169247909 4650 4650 4650 4650 0
460 20250401 114700 169247909 4650 4650 4650 4650 0
461 20250401 114600 169247909 4650 4650 4650 4650 3
462 20250401 114500 169233959 4650 4650 4650 4650 26
463 20250401 114400 169113059 4650 4650 4650 4650 0
464 20250401 114300 169113059 4650 4650 4650 4650 5
465 20250401 114200 169089809 4650 4650 4650 4650 117
466 20250401 114100 168545759 4650 4655 4655 4650 33
467 20250401 114000 168392269 4655 4655 4655 4655 45
468 20250401 113900 168182794 4655 4655 4655 4655 0
469 20250401 113800 168182794 4655 4660 4660 4655 618
470 20250401 113700 165305534 4650 4650 4655 4650 979
471 20250401 113600 160753024 4650 4650 4650 4650 0
472 20250401 113500 160753024 4650 4650 4650 4650 1
473 20250401 113400 160748374 4640 4640 4640 4640 900
474 20250401 113300 156572374 4650 4640 4650 4640 283
475 20250401 113200 155257849 4640 4640 4640 4640 1
476 20250401 113100 155253209 4625 4635 4635 4625 7
477 20250401 113000 155220819 4640 4640 4640 4640 2
478 20250401 112900 155211539 4630 4625 4630 4625 6
479 20250401 112800 155183764 4620 4620 4620 4620 3
480 20250401 112700 155169904 4640 4640 4640 4640 0
481 20250401 112600 155169904 4640 4640 4640 4640 115
482 20250401 112500 154636304 4640 4640 4640 4640 29
483 20250401 112400 154501744 4640 4640 4640 4640 0
484 20250401 112300 154501744 4640 4615 4640 4615 62
485 20250401 112200 154215289 4615 4615 4625 4615 35
486 20250401 112100 154053664 4625 4640 4640 4620 55
487 20250401 112000 153798554 4640 4640 4645 4640 204
488 20250401 111900 152851989 4640 4640 4640 4640 34
489 20250401 111800 152694229 4635 4630 4635 4630 387
490 20250401 111700 150900929 4630 4630 4630 4630 0
491 20250401 111600 150900929 4630 4630 4630 4630 1
492 20250401 111500 150896299 4625 4615 4630 4615 3005
493 20250401 111400 136998179 4615 4615 4615 4615 0
494 20250401 111300 136998179 4615 4615 4615 4615 0
495 20250401 111200 136998179 4615 4615 4615 4610 815
496 20250401 111100 133238959 4630 4630 4630 4630 0
497 20250401 111000 133238959 4630 4630 4630 4630 215
498 20250401 110900 132243509 4630 4630 4630 4630 89
499 20250401 110800 131831439 4630 4630 4630 4630 0
500 20250401 110700 131831439 4630 4610 4630 4610 481
501 20250401 110600 129606819 4615 4615 4615 4615 0
502 20250401 110500 129606819 4615 4612 4615 4612 3
503 20250401 110400 129592980 4610 4610 4610 4610 7
504 20250401 110300 129560710 4615 4610 4625 4610 703
505 20250401 110200 126313045 4615 4600 4615 4600 1529
506 20250401 110100 119268055 4595 4595 4595 4595 200
507 20250401 110000 118349055 4600 4595 4610 4595 507
508 20250401 105900 116017030 4600 4570 4615 4570 1819
509 20250401 105800 107647705 4570 4595 4600 4570 159
510 20250401 105700 106916490 4595 4595 4595 4595 426
511 20250401 105600 104959020 4595 4585 4595 4585 826
512 20250401 105500 101168155 4555 4555 4555 4555 1
513 20250401 105400 101163600 4585 4555 4585 4555 151
514 20250401 105300 100475765 4555 4555 4555 4555 5
515 20250401 105200 100452990 4585 4585 4585 4585 0
516 20250401 105100 100452990 4585 4585 4585 4585 0
517 20250401 105000 100452990 4585 4585 4585 4585 130
518 20250401 104900 99856940 4585 4585 4585 4585 0
519 20250401 104800 99856940 4585 4590 4590 4585 139
520 20250401 104700 99219620 4585 4585 4585 4585 61
521 20250401 104600 98939935 4585 4565 4585 4565 924
522 20250401 104500 94708130 4565 4565 4565 4565 75
523 20250401 104400 94365755 4565 4555 4565 4555 499
524 20250401 104300 92089200 4555 4550 4555 4550 1100
525 20250401 104200 87080235 4550 4550 4550 4550 200
526 20250401 104100 86170235 4550 4550 4550 4550 200
527 20250401 104000 85260235 4550 4550 4550 4550 501
528 20250401 103900 82980685 4550 4550 4550 4550 0
529 20250401 103800 82980685 4550 4550 4550 4550 0
530 20250401 103700 82980685 4550 4550 4550 4535 10
531 20250401 103600 82935210 4550 4550 4550 4550 12
532 20250401 103500 82880610 4550 4550 4550 4550 0
533 20250401 103400 82880610 4550 4550 4550 4550 0
534 20250401 103300 82880610 4550 4550 4550 4550 0
535 20250401 103200 82880610 4550 4550 4550 4550 0
536 20250401 103100 82880610 4550 4545 4550 4545 10
537 20250401 103000 82835145 4545 4545 4545 4545 0
538 20250401 102900 82835145 4545 4545 4545 4545 0
539 20250401 102800 82835145 4545 4545 4545 4545 300
540 20250401 102700 81471645 4545 4545 4545 4545 0
541 20250401 102600 81471645 4545 4525 4545 4515 88
542 20250401 102500 81073580 4525 4525 4525 4525 0
543 20250401 102400 81073580 4525 4525 4525 4525 0
544 20250401 102300 81073580 4525 4525 4550 4525 407
545 20250401 102200 79231880 4525 4525 4525 4525 0
546 20250401 102100 79231880 4525 4525 4525 4525 1
547 20250401 102000 79227355 4525 4525 4525 4525 2
548 20250401 101900 79218305 4520 4530 4530 4520 2
549 20250401 101800 79209255 4550 4550 4550 4550 24
550 20250401 101700 79100055 4550 4550 4550 4550 4
551 20250401 101600 79081855 4550 4550 4550 4550 1
552 20250401 101500 79077305 4550 4545 4550 4545 2
553 20250401 101400 79068210 4545 4545 4545 4545 0
554 20250401 101300 79068210 4545 4545 4545 4545 105
555 20250401 101200 78590985 4540 4540 4540 4540 0
556 20250401 101100 78590985 4540 4535 4540 4535 701
557 20250401 101000 75409440 4535 4515 4535 4515 11
558 20250401 100900 75359755 4535 4535 4535 4535 1
559 20250401 100800 75355220 4535 4535 4535 4535 0
560 20250401 100700 75355220 4535 4535 4535 4535 10
561 20250401 100600 75309870 4535 4535 4535 4535 0
562 20250401 100500 75309870 4535 4535 4535 4535 0
563 20250401 100400 75309870 4535 4535 4535 4535 0
564 20250401 100300 75309870 4535 4535 4535 4535 0
565 20250401 100200 75309870 4535 4535 4535 4535 0
566 20250401 100100 75309870 4535 4505 4535 4505 845
567 20250401 100000 71503025 4505 4505 4505 4505 0
568 20250401 095900 71503025 4505 4505 4505 4505 100
569 20250401 095800 71052525 4505 4505 4505 4505 0
570 20250401 095700 71052525 4505 4505 4505 4505 0
571 20250401 095600 71052525 4505 4505 4505 4505 0
572 20250401 095500 71052525 4505 4505 4505 4505 0
573 20250401 095400 71052525 4505 4535 4540 4505 881
574 20250401 095300 67072145 4540 4540 4540 4540 0
575 20250401 095200 67072145 4540 4540 4540 4540 0
576 20250401 095100 67072145 4540 4540 4540 4540 0
577 20250401 095000 67072145 4540 4540 4540 4540 524
578 20250401 094900 64693185 4540 4540 4540 4540 61
579 20250401 094800 64416245 4540 4540 4540 4520 62
580 20250401 094700 64135765 4520 4520 4520 4520 0
581 20250401 094600 64135765 4520 4520 4520 4520 350
582 20250401 094500 62553765 4540 4540 4540 4540 0
583 20250401 094400 62553765 4540 4540 4540 4540 10
584 20250401 094300 62508365 4520 4520 4520 4520 0
585 20250401 094200 62508365 4520 4520 4520 4520 0
586 20250401 094100 62508365 4520 4520 4520 4520 1
587 20250401 094000 62503845 4540 4530 4540 4530 736
588 20250401 093900 59162415 4540 4540 4540 4540 0
589 20250401 093800 59162415 4540 4540 4540 4540 0
590 20250401 093700 59162415 4540 4520 4540 4520 1883
591 20250401 093600 50636335 4525 4525 4525 4525 0
592 20250401 093500 50636335 4525 4525 4525 4525 221
593 20250401 093400 49636310 4525 4525 4525 4525 2
594 20250401 093300 49627260 4515 4515 4515 4515 0
595 20250401 093200 49627260 4515 4520 4520 4515 553
596 20250401 093100 47127805 4530 4530 4530 4530 0
597 20250401 093000 47127805 4530 4530 4530 4530 30
598 20250401 092900 46991905 4530 4530 4530 4530 500
599 20250401 092800 44726905 4540 4540 4540 4540 0
600 20250401 092700 44726905 4540 4540 4540 4540 48
601 20250401 092600 44508985 4545 4545 4545 4545 125
602 20250401 092500 43940860 4545 4545 4545 4545 98
603 20250401 092400 43495450 4560 4555 4560 4555 33
604 20250401 092300 43345015 4560 4560 4560 4560 0
605 20250401 092200 43345015 4560 4560 4560 4560 0
606 20250401 092100 43345015 4560 4560 4560 4560 0
607 20250401 092000 43345015 4560 4560 4560 4560 0
608 20250401 091900 43345015 4560 4560 4560 4560 0
609 20250401 091800 43345015 4560 4560 4560 4560 100
610 20250401 091700 42889015 4565 4560 4565 4560 329
611 20250401 091600 41388765 4560 4560 4560 4560 24
612 20250401 091500 41279325 4550 4550 4550 4550 500
613 20250401 091400 39004325 4560 4560 4560 4560 0
614 20250401 091300 39004325 4560 4560 4560 4560 0
615 20250401 091200 39004325 4560 4550 4560 4550 2
616 20250401 091100 38995215 4535 4545 4545 4535 246
617 20250401 091000 37878300 4560 4530 4560 4530 283
618 20250401 090900 36596250 4555 4555 4555 4555 75
619 20250401 090800 36254625 4550 4550 4550 4550 5
620 20250401 090700 36231875 4555 4550 4555 4530 1044
621 20250401 090600 31482565 4545 4520 4545 4520 1198
622 20250401 090500 26041365 4495 4510 4510 4495 870
623 20250401 090400 22121755 4530 4530 4530 4530 0
624 20250401 090300 22121755 4530 4530 4530 4530 1
625 20250401 090200 22117225 4545 4545 4545 4545 23
626 20250401 090100 22012690 4545 4515 4545 4515 30
627 20250401 090000 21876660 4515 4460 4515 4460 4903

1
032850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,48463,16623293,220506650,75635983150,0.29
20250327,47756,16623293,222781740,77547661845,0.29
20250326,47715,16623293,227123400,79126874680,0.29
20250325,47715,16623293,227123400,79126874680,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 48463 16623293 220506650 75635983150 0.29
3 20250327 47756 16623293 222781740 77547661845 0.29
4 20250326 47715 16623293 227123400 79126874680 0.29
5 20250325 47715 16623293 227123400 79126874680 0.29