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

629
033320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,611989751,4960,4960,4960,4960,3768
20250401,192600,611989751,4960,4960,4960,4960,0
20250401,192500,611989751,4960,4960,4960,4960,0
20250401,192400,611989751,4960,4960,4960,4960,0
20250401,192300,611989751,4960,4960,4960,4960,0
20250401,192200,611989751,4960,4960,4960,4960,0
20250401,192100,611989751,4960,4960,4960,4960,0
20250401,192000,611989751,4960,4960,4960,4960,0
20250401,191900,611989751,4960,4960,4960,4960,0
20250401,191800,611989751,4960,4960,4960,4960,0
20250401,191700,611989751,4960,4960,4960,4960,0
20250401,191600,611989751,4960,4960,4960,4960,0
20250401,191500,611989751,4960,4960,4960,4960,0
20250401,191400,611989751,4960,4960,4960,4960,0
20250401,191300,611989751,4960,4960,4960,4960,0
20250401,191200,611989751,4960,4960,4960,4960,0
20250401,191100,611989751,4960,4960,4960,4960,0
20250401,191000,611989751,4960,4960,4960,4960,0
20250401,190900,611989751,4960,4960,4960,4960,0
20250401,190800,611989751,4960,4960,4960,4960,0
20250401,190700,611989751,4960,4960,4960,4960,0
20250401,190600,611989751,4960,4960,4960,4960,0
20250401,190500,611989751,4960,4960,4960,4960,0
20250401,190400,611989751,4960,4960,4960,4960,0
20250401,190300,611989751,4960,4960,4960,4960,0
20250401,190200,611989751,4960,4960,4960,4960,0
20250401,190100,611989751,4960,4960,4960,4960,0
20250401,190000,611989751,4960,4960,4960,4960,0
20250401,185900,611989751,4960,4960,4960,4960,0
20250401,185800,611989751,4960,4960,4960,4960,0
20250401,185700,611989751,4960,4960,4960,4960,3768
20250401,185600,611989751,4960,4960,4960,4960,0
20250401,185500,611989751,4960,4960,4960,4960,0
20250401,185400,611989751,4960,4960,4960,4960,0
20250401,185300,611989751,4960,4960,4960,4960,0
20250401,185200,611989751,4960,4960,4960,4960,0
20250401,185100,611989751,4960,4960,4960,4960,0
20250401,185000,611989751,4960,4960,4960,4960,0
20250401,184900,611989751,4960,4960,4960,4960,0
20250401,184800,611989751,4960,4960,4960,4960,0
20250401,184700,611989751,4960,4960,4960,4960,0
20250401,184600,611989751,4960,4960,4960,4960,0
20250401,184500,611989751,4960,4960,4960,4960,0
20250401,184400,611989751,4960,4960,4960,4960,0
20250401,184300,611989751,4960,4960,4960,4960,0
20250401,184200,611989751,4960,4960,4960,4960,0
20250401,184100,611989751,4960,4960,4960,4960,0
20250401,184000,611989751,4960,4960,4960,4960,0
20250401,183900,611989751,4960,4960,4960,4960,0
20250401,183800,611989751,4960,4960,4960,4960,0
20250401,183700,611989751,4960,4960,4960,4960,0
20250401,183600,611989751,4960,4960,4960,4960,0
20250401,183500,611989751,4960,4960,4960,4960,0
20250401,183400,611989751,4960,4960,4960,4960,0
20250401,183300,611989751,4960,4960,4960,4960,0
20250401,183200,611989751,4960,4960,4960,4960,0
20250401,183100,611989751,4960,4960,4960,4960,0
20250401,183000,611989751,4960,4960,4960,4960,0
20250401,182900,611989751,4960,4960,4960,4960,0
20250401,182800,611989751,4960,4960,4960,4960,0
20250401,182700,611989751,4960,4960,4960,4960,3768
20250401,182600,611989751,4960,4960,4960,4960,0
20250401,182500,611989751,4960,4960,4960,4960,0
20250401,182400,611989751,4960,4960,4960,4960,0
20250401,182300,611989751,4960,4960,4960,4960,0
20250401,182200,611989751,4960,4960,4960,4960,0
20250401,182100,611989751,4960,4960,4960,4960,0
20250401,182000,611989751,4960,4960,4960,4960,0
20250401,181900,611989751,4960,4960,4960,4960,0
20250401,181800,611989751,4960,4960,4960,4960,0
20250401,181700,611989751,4960,4960,4960,4960,0
20250401,181600,611989751,4960,4960,4960,4960,0
20250401,181500,611989751,4960,4960,4960,4960,0
20250401,181400,611989751,4960,4960,4960,4960,0
20250401,181300,611989751,4960,4960,4960,4960,0
20250401,181200,611989751,4960,4960,4960,4960,0
20250401,181100,611989751,4960,4960,4960,4960,0
20250401,181000,611989751,4960,4960,4960,4960,0
20250401,180900,611989751,4960,4960,4960,4960,0
20250401,180800,611989751,4960,4960,4960,4960,0
20250401,180700,611989751,4960,4960,4960,4960,0
20250401,180600,611989751,4960,4960,4960,4960,0
20250401,180500,611989751,4960,4960,4960,4960,0
20250401,180400,611989751,4960,4960,4960,4960,0
20250401,180300,611989751,4960,4960,4960,4960,0
20250401,180200,611989751,4960,4960,4960,4960,0
20250401,180100,611989751,4960,4960,4960,4960,0
20250401,180000,611989751,4960,4960,4960,4960,0
20250401,175900,611989751,4960,4960,4960,4960,0
20250401,175800,611989751,4960,4960,4960,4960,0
20250401,175700,611989751,4960,4960,4960,4960,3768
20250401,175600,611989751,4960,4960,4960,4960,0
20250401,175500,611989751,4960,4960,4960,4960,0
20250401,175400,611989751,4960,4960,4960,4960,0
20250401,175300,611989751,4960,4960,4960,4960,0
20250401,175200,611989751,4960,4960,4960,4960,0
20250401,175100,611989751,4960,4960,4960,4960,0
20250401,175000,611989751,4960,4960,4960,4960,0
20250401,174900,611989751,4960,4960,4960,4960,0
20250401,174800,611989751,4960,4960,4960,4960,0
20250401,174700,611989751,4960,4960,4960,4960,0
20250401,174600,611989751,4960,4960,4960,4960,0
20250401,174500,611989751,4960,4960,4960,4960,0
20250401,174400,611989751,4960,4960,4960,4960,0
20250401,174300,611989751,4960,4960,4960,4960,0
20250401,174200,611989751,4960,4960,4960,4960,0
20250401,174100,611989751,4960,4960,4960,4960,0
20250401,174000,611989751,4960,4960,4960,4960,0
20250401,173900,611989751,4960,4960,4960,4960,0
20250401,173800,611989751,4960,4960,4960,4960,0
20250401,173700,611989751,4960,4960,4960,4960,0
20250401,173600,611989751,4960,4960,4960,4960,0
20250401,173500,611989751,4960,4960,4960,4960,0
20250401,173400,611989751,4960,4960,4960,4960,0
20250401,173300,611989751,4960,4960,4960,4960,0
20250401,173200,611989751,4960,4960,4960,4960,0
20250401,173100,611989751,4960,4960,4960,4960,0
20250401,173000,611989751,4960,4960,4960,4960,0
20250401,172900,611989751,4960,4960,4960,4960,0
20250401,172800,611989751,4960,4960,4960,4960,0
20250401,172700,611989751,4960,4960,4960,4960,3768
20250401,172600,611989751,4960,4960,4960,4960,0
20250401,172500,611989751,4960,4960,4960,4960,0
20250401,172400,611989751,4960,4960,4960,4960,0
20250401,172300,611989751,4960,4960,4960,4960,0
20250401,172200,611989751,4960,4960,4960,4960,0
20250401,172100,611989751,4960,4960,4960,4960,0
20250401,172000,611989751,4960,4960,4960,4960,0
20250401,171900,611989751,4960,4960,4960,4960,0
20250401,171800,611989751,4960,4960,4960,4960,0
20250401,171700,611989751,4960,4960,4960,4960,0
20250401,171600,611989751,4960,4960,4960,4960,0
20250401,171500,611989751,4960,4960,4960,4960,0
20250401,171400,611989751,4960,4960,4960,4960,0
20250401,171300,611989751,4960,4960,4960,4960,0
20250401,171200,611989751,4960,4960,4960,4960,0
20250401,171100,611989751,4960,4960,4960,4960,0
20250401,171000,611989751,4960,4960,4960,4960,0
20250401,170900,611989751,4960,4960,4960,4960,0
20250401,170800,611989751,4960,4960,4960,4960,0
20250401,170700,611989751,4960,4960,4960,4960,0
20250401,170600,611989751,4960,4960,4960,4960,0
20250401,170500,611989751,4960,4960,4960,4960,0
20250401,170400,611989751,4960,4960,4960,4960,0
20250401,170300,611989751,4960,4960,4960,4960,0
20250401,170200,611989751,4960,4960,4960,4960,0
20250401,170100,611989751,4960,4960,4960,4960,0
20250401,170000,611989751,4960,4960,4960,4960,0
20250401,165900,611989751,4960,4960,4960,4960,0
20250401,165800,611989751,4960,4960,4960,4960,0
20250401,165700,611989751,4960,4960,4960,4960,3768
20250401,165600,611989751,4960,4960,4960,4960,0
20250401,165500,611989751,4960,4960,4960,4960,0
20250401,165400,611989751,4960,4960,4960,4960,0
20250401,165300,611989751,4960,4960,4960,4960,0
20250401,165200,611989751,4960,4960,4960,4960,0
20250401,165100,611989751,4960,4960,4960,4960,0
20250401,165000,611989751,4960,4960,4960,4960,0
20250401,164900,611989751,4960,4960,4960,4960,0
20250401,164800,611989751,4960,4960,4960,4960,0
20250401,164700,611989751,4960,4960,4960,4960,0
20250401,164600,611989751,4960,4960,4960,4960,0
20250401,164500,611989751,4960,4960,4960,4960,0
20250401,164400,611989751,4960,4960,4960,4960,0
20250401,164300,611989751,4960,4960,4960,4960,0
20250401,164200,611989751,4960,4960,4960,4960,0
20250401,164100,611989751,4960,4960,4960,4960,0
20250401,164000,611989751,4960,4960,4960,4960,0
20250401,163900,611989751,4960,4960,4960,4960,0
20250401,163800,611989751,4960,4960,4960,4960,0
20250401,163700,611989751,4960,4960,4960,4960,0
20250401,163600,611989751,4960,4960,4960,4960,0
20250401,163500,611989751,4960,4960,4960,4960,0
20250401,163400,611989751,4960,4960,4960,4960,0
20250401,163300,611989751,4960,4960,4960,4960,0
20250401,163200,611989751,4960,4960,4960,4960,0
20250401,163100,611989751,4960,4960,4960,4960,0
20250401,163000,611989751,4960,4960,4960,4960,0
20250401,162900,611989751,4960,4960,4960,4960,0
20250401,162800,611989751,4960,4960,4960,4960,0
20250401,162700,611989751,4960,4960,4960,4960,3768
20250401,162600,611989751,4960,4960,4960,4960,0
20250401,162500,611989751,4960,4960,4960,4960,0
20250401,162400,611989751,4960,4960,4960,4960,0
20250401,162300,611989751,4960,4960,4960,4960,0
20250401,162200,611989751,4960,4960,4960,4960,0
20250401,162100,611989751,4960,4960,4960,4960,0
20250401,162000,611989751,4960,4960,4960,4960,0
20250401,161900,611989751,4960,4960,4960,4960,0
20250401,161800,611989751,4960,4960,4960,4960,0
20250401,161700,611989751,4960,4960,4960,4960,0
20250401,161600,611989751,4960,4960,4960,4960,0
20250401,161500,611989751,4960,4960,4960,4960,0
20250401,161400,611989751,4960,4960,4960,4960,0
20250401,161300,611989751,4960,4960,4960,4960,0
20250401,161200,611989751,4960,4960,4960,4960,0
20250401,161100,611989751,4960,4960,4960,4960,0
20250401,161000,611989751,4960,4960,4960,4960,0
20250401,160900,611989751,4960,4960,4960,4960,0
20250401,160800,611989751,4960,4960,4960,4960,0
20250401,160700,611989751,4960,4960,4960,4960,0
20250401,160600,611989751,4960,4960,4960,4960,0
20250401,160500,611989751,4960,4960,4960,4960,0
20250401,160400,611989751,4960,4960,4960,4960,0
20250401,160300,611989751,4960,4960,4960,4960,0
20250401,160200,611989751,4960,4960,4960,4960,0
20250401,160100,611989751,4960,4960,4960,4960,0
20250401,160000,611989751,4960,4960,4960,4960,0
20250401,155900,611989751,4960,4960,4960,4960,0
20250401,155800,611989751,4960,4960,4960,4960,0
20250401,155700,611989751,4960,4960,4960,4960,3768
20250401,155600,611989751,4960,4960,4960,4960,0
20250401,155500,611989751,4960,4960,4960,4960,0
20250401,155400,611989751,4960,4960,4960,4960,0
20250401,155300,611989751,4960,4960,4960,4960,0
20250401,155200,611989751,4960,4960,4960,4960,0
20250401,155100,611989751,4960,4960,4960,4960,0
20250401,155000,611989751,4960,4960,4960,4960,0
20250401,154900,611989751,4960,4960,4960,4960,0
20250401,154800,611989751,4960,4960,4960,4960,0
20250401,154700,611989751,4960,4960,4960,4960,0
20250401,154600,611989751,4960,4960,4960,4960,0
20250401,154500,611989751,4960,4960,4960,4960,0
20250401,154400,611989751,4960,4960,4960,4960,0
20250401,154300,611989751,4960,4960,4960,4960,0
20250401,154200,611989751,4960,4960,4960,4960,0
20250401,154100,611989751,4960,4960,4960,4960,0
20250401,154000,611989751,4960,4960,4960,4960,0
20250401,153900,611989751,4960,4960,4960,4960,0
20250401,153800,611989751,4960,4960,4960,4960,0
20250401,153700,611989751,4960,4960,4960,4960,0
20250401,153600,611989751,4960,4960,4960,4960,0
20250401,153500,611989751,4960,4960,4960,4960,0
20250401,153400,611989751,4960,4960,4960,4960,0
20250401,153300,611989751,4960,4960,4960,4960,0
20250401,153200,611989751,4960,4960,4960,4960,0
20250401,153100,611989751,4960,4960,4960,4960,0
20250401,153000,611989751,4960,4960,4960,4960,3768
20250401,152900,593300471,4960,4960,4960,4960,0
20250401,152800,593300471,4960,4960,4960,4960,0
20250401,152700,593300471,4960,4960,4960,4960,0
20250401,152600,593300471,4960,4960,4960,4960,0
20250401,152500,593300471,4960,4960,4960,4960,0
20250401,152400,593300471,4960,4960,4960,4960,0
20250401,152300,593300471,4960,4960,4960,4960,0
20250401,152200,593300471,4960,4960,4960,4960,0
20250401,152100,593300471,4960,4960,4960,4960,0
20250401,152000,593300471,4960,4960,4960,4960,0
20250401,151900,593300471,4960,4950,4960,4950,1102
20250401,151800,587839906,4950,4945,4955,4945,120
20250401,151700,587245736,4945,4950,4955,4945,326
20250401,151600,585632916,4960,4955,4965,4940,1596
20250401,151500,577737016,4965,4945,4965,4945,1286
20250401,151400,571364086,4955,4950,4955,4950,270
20250401,151300,570027491,4950,4940,4950,4940,266
20250401,151200,568713211,4930,4930,4930,4930,594
20250401,151100,565784791,4930,4950,4950,4930,706
20250401,151000,562300341,4955,4955,4955,4955,0
20250401,150900,562300341,4955,4955,4955,4955,0
20250401,150800,562300341,4955,4955,4955,4955,0
20250401,150700,562300341,4955,4955,4955,4955,0
20250401,150600,562300341,4955,4955,4955,4955,0
20250401,150500,562300341,4955,4955,4955,4955,99
20250401,150400,561809796,4960,4960,4960,4960,0
20250401,150300,561809796,4960,4945,4960,4945,162
20250401,150200,561006771,4945,4945,4945,4945,126
20250401,150100,560383701,4960,4960,4960,4960,163
20250401,150000,559575221,4930,4955,4955,4930,143
20250401,145900,558866706,4925,4955,4960,4925,146
20250401,145800,558143831,4950,4950,4950,4950,227
20250401,145700,557020181,4960,4960,4960,4960,138
20250401,145600,556335701,4960,4955,4960,4955,113
20250401,145500,555775721,4955,4950,4955,4950,229
20250401,145400,554641661,4945,4920,4945,4920,1068
20250401,145300,549384931,4920,4950,4955,4920,357
20250401,145200,547623581,4945,4945,4945,4945,101
20250401,145100,547124136,4940,4940,4940,4940,0
20250401,145000,547124136,4940,4940,4940,4940,18
20250401,144900,547035216,4940,4940,4940,4940,136
20250401,144800,546363376,4940,4940,4940,4940,25
20250401,144700,546239876,4940,4940,4940,4940,77
20250401,144600,545859496,4940,4940,4940,4940,0
20250401,144500,545859496,4940,4930,4940,4930,570
20250401,144400,543047866,4930,4930,4930,4930,67
20250401,144300,542717556,4935,4935,4935,4935,36
20250401,144200,542539896,4935,4935,4935,4935,0
20250401,144100,542539896,4935,4915,4940,4905,1737
20250401,144000,534003556,4910,4945,4945,4910,454
20250401,143900,531760881,4945,4940,4955,4910,2426
20250401,143800,519828651,4950,4950,4950,4950,23
20250401,143700,519714801,4955,4955,4955,4955,0
20250401,143600,519714801,4955,4955,4955,4955,8
20250401,143500,519675161,4955,4950,4955,4950,1842
20250401,143400,510556891,4930,4930,4930,4930,1
20250401,143300,510551961,4955,4955,4955,4955,0
20250401,143200,510551961,4955,4955,4955,4955,14
20250401,143100,510482591,4950,4950,4950,4950,0
20250401,143000,510482591,4950,4950,4950,4950,0
20250401,142900,510482591,4950,4940,4950,4940,3543
20250401,142800,492975931,4940,4935,4940,4935,403
20250401,142700,490985261,4940,4940,4940,4940,0
20250401,142600,490985261,4940,4940,4940,4940,0
20250401,142500,490985261,4940,4930,4940,4930,317
20250401,142400,489421381,4935,4930,4935,4930,430
20250401,142300,487299831,4930,4930,4930,4930,0
20250401,142200,487299831,4930,4930,4930,4930,8
20250401,142100,487260391,4930,4930,4930,4925,307
20250401,142000,485747381,4935,4935,4935,4935,0
20250401,141900,485747381,4935,4935,4935,4935,53
20250401,141800,485485826,4940,4940,4940,4940,1
20250401,141700,485480886,4940,4940,4940,4940,39
20250401,141600,485288226,4940,4940,4940,4940,0
20250401,141500,485288226,4940,4940,4940,4940,0
20250401,141400,485288226,4940,4940,4940,4940,0
20250401,141300,485288226,4940,4940,4940,4940,0
20250401,141200,485288226,4940,4940,4940,4940,512
20250401,141100,482758946,4940,4940,4940,4940,0
20250401,141000,482758946,4940,4940,4940,4940,0
20250401,140900,482758946,4940,4940,4940,4940,5
20250401,140800,482734246,4940,4940,4940,4940,0
20250401,140700,482734246,4940,4940,4940,4940,52
20250401,140600,482477366,4940,4940,4940,4940,1030
20250401,140500,477389166,4940,4940,4940,4940,238
20250401,140400,476213446,4940,4940,4940,4940,0
20250401,140300,476213446,4940,4940,4940,4940,87
20250401,140200,475783666,4945,4945,4945,4945,0
20250401,140100,475783666,4945,4945,4945,4945,5
20250401,140000,475758941,4945,4945,4945,4945,0
20250401,135900,475758941,4945,4945,4945,4945,30
20250401,135800,475610591,4950,4950,4950,4950,0
20250401,135700,475610591,4950,4950,4950,4950,1
20250401,135600,475605641,4950,4950,4950,4950,0
20250401,135500,475605641,4950,4945,4950,4945,36
20250401,135400,475427466,4945,4945,4945,4945,5
20250401,135300,475402741,4940,4940,4940,4940,0
20250401,135200,475402741,4940,4940,4950,4940,45
20250401,135100,475180101,4940,4940,4940,4940,0
20250401,135000,475180101,4940,4940,4940,4940,0
20250401,134900,475180101,4940,4940,4940,4940,0
20250401,134800,475180101,4940,4945,4945,4940,625
20250401,134700,472092531,4945,4940,4945,4940,379
20250401,134600,470220241,4940,4940,4940,4940,0
20250401,134500,470220241,4940,4915,4940,4915,215
20250401,134400,469158166,4940,4940,4940,4940,35
20250401,134300,468985266,4940,4940,4940,4940,0
20250401,134200,468985266,4940,4940,4940,4940,310
20250401,134100,467453866,4950,4940,4950,4940,717
20250401,134000,463908191,4945,4945,4945,4945,0
20250401,133900,463908191,4945,4945,4945,4945,0
20250401,133800,463908191,4945,4925,4945,4900,3627
20250401,133700,446084041,4940,4940,4940,4940,25
20250401,133600,445960541,4940,4940,4940,4940,23
20250401,133500,445846921,4940,4940,4940,4940,0
20250401,133400,445846921,4940,4940,4940,4940,0
20250401,133300,445846921,4940,4940,4940,4940,1
20250401,133200,445841981,4940,4940,4940,4940,0
20250401,133100,445841981,4940,4940,4940,4940,0
20250401,133000,445841981,4940,4940,4940,4940,0
20250401,132900,445841981,4940,4940,4940,4940,4
20250401,132800,445822221,4940,4940,4940,4940,7
20250401,132700,445787641,4945,4945,4945,4945,3
20250401,132600,445772806,4945,4945,4945,4945,0
20250401,132500,445772806,4945,4945,4945,4945,0
20250401,132400,445772806,4945,4945,4945,4945,0
20250401,132300,445772806,4945,4945,4945,4945,20
20250401,132200,445673906,4950,4950,4950,4950,0
20250401,132100,445673906,4950,4950,4950,4950,0
20250401,132000,445673906,4950,4950,4950,4950,684
20250401,131900,442288106,4950,4940,4950,4940,126
20250401,131800,441664971,4950,4950,4950,4950,428
20250401,131700,439546371,4950,4950,4950,4950,3
20250401,131600,439531521,4955,4955,4955,4955,0
20250401,131500,439531521,4955,4955,4955,4955,0
20250401,131400,439531521,4955,4950,4955,4930,153
20250401,131300,438774231,4950,4950,4950,4950,347
20250401,131200,437056581,4950,4950,4950,4950,0
20250401,131100,437056581,4950,4945,4950,4945,137
20250401,131000,436379096,4945,4945,4950,4945,121
20250401,130900,435780731,4930,4935,4935,4930,167
20250401,130800,434957291,4930,4935,4935,4930,501
20250401,130700,432486186,4940,4940,4940,4940,0
20250401,130600,432486186,4940,4940,4940,4940,0
20250401,130500,432486186,4940,4940,4940,4940,206
20250401,130400,431468546,4940,4940,4940,4940,24
20250401,130300,431349986,4940,4940,4940,4940,0
20250401,130200,431349986,4940,4940,4940,4940,20
20250401,130100,431251186,4940,4940,4940,4940,0
20250401,130000,431251186,4940,4940,4940,4940,31
20250401,125900,431098046,4940,4940,4940,4940,22
20250401,125800,430989366,4950,4950,4950,4940,62
20250401,125700,430683016,4940,4945,4945,4940,200
20250401,125600,429695001,4945,4945,4955,4945,191
20250401,125500,428750486,4950,4945,4950,4945,35
20250401,125400,428577261,4960,4960,4960,4960,5
20250401,125300,428552461,4945,4945,4945,4945,34
20250401,125200,428384331,4960,4960,4960,4960,114
20250401,125100,427818891,4945,4950,4950,4945,375
20250401,125000,425963231,4955,4965,4965,4955,27
20250401,124900,425829376,4955,4955,4955,4955,39
20250401,124800,425636131,4965,4955,4965,4955,246
20250401,124700,424417101,4965,4965,4965,4965,0
20250401,124600,424417101,4965,4965,4965,4965,0
20250401,124500,424417101,4965,4965,4965,4965,0
20250401,124400,424417101,4965,4965,4965,4965,25
20250401,124300,424292976,4965,4960,4965,4960,383
20250401,124200,422391811,4960,4960,4960,4960,24
20250401,124100,422272771,4960,4960,4960,4960,0
20250401,124000,422272771,4960,4955,4960,4955,10
20250401,123900,422223196,4965,4965,4965,4965,208
20250401,123800,421190476,4970,4970,4970,4970,0
20250401,123700,421190476,4970,4970,4970,4970,0
20250401,123600,421190476,4970,4970,4970,4970,0
20250401,123500,421190476,4970,4965,4970,4965,27
20250401,123400,421056361,4970,4970,4970,4970,22
20250401,123300,420947021,4970,4970,4970,4970,19
20250401,123200,420852591,4950,4950,4950,4950,0
20250401,123100,420852591,4950,4962,4965,4950,462
20250401,123000,418560837,4965,4965,4965,4965,4
20250401,122900,418540977,4965,4965,4965,4965,0
20250401,122800,418540977,4965,4965,4965,4965,0
20250401,122700,418540977,4965,4965,4965,4965,28
20250401,122600,418401957,4965,4965,4965,4965,5
20250401,122500,418377132,4965,4965,4965,4965,0
20250401,122400,418377132,4965,4965,4965,4955,118
20250401,122300,417792362,4965,4965,4965,4965,19
20250401,122200,417698027,4965,4965,4965,4965,13
20250401,122100,417633482,4965,4970,4970,4965,50
20250401,122000,417385127,4970,4970,4970,4970,18
20250401,121900,417295667,4965,4965,4965,4965,50
20250401,121800,417047417,4965,4965,4965,4965,0
20250401,121700,417047417,4965,4965,4965,4965,3
20250401,121600,417032522,4965,4975,4975,4965,187
20250401,121500,416103702,4980,4980,4980,4980,0
20250401,121400,416103702,4980,4980,4980,4980,32
20250401,121300,415944342,4980,4975,4980,4975,720
20250401,121200,412358872,4980,4980,4980,4980,770
20250401,121100,408524272,4980,4975,4980,4960,551
20250401,121000,405790387,4980,4980,4980,4980,41
20250401,120900,405586207,4980,4980,4980,4980,128
20250401,120800,404948767,4980,4980,4980,4980,124
20250401,120700,404331247,4980,4980,4980,4980,573
20250401,120600,401477707,4975,4975,4975,4975,666
20250401,120500,398164357,4975,4975,4975,4975,0
20250401,120400,398164357,4975,4975,4975,4975,15
20250401,120300,398089732,4975,4975,4975,4975,36
20250401,120200,397910632,4975,4975,4975,4975,52
20250401,120100,397651932,4975,4975,4975,4975,32
20250401,120000,397492732,4970,4970,4970,4965,848
20250401,115900,393279222,4970,4965,4970,4965,34
20250401,115800,393110272,4965,4960,4965,4960,323
20250401,115700,391507077,4965,4965,4965,4965,31
20250401,115600,391353162,4965,4965,4965,4965,26
20250401,115500,391224072,4965,4945,4965,4945,112
20250401,115400,390668012,4965,4955,4965,4955,162
20250401,115300,389864692,4955,4950,4960,4945,248
20250401,115200,388636907,4950,4950,4950,4950,163
20250401,115100,387830057,4950,4950,4950,4950,75
20250401,115000,387458807,4950,4960,4965,4950,299
20250401,114900,385977237,4955,4960,4960,4955,571
20250401,114800,383145177,4962,4962,4962,4962,0
20250401,114700,383145177,4962,4967,4967,4960,184
20250401,114600,382232038,4967,4970,4970,4967,161
20250401,114500,381432306,4970,4970,4970,4970,43
20250401,114400,381218596,4970,4970,4970,4970,0
20250401,114300,381218596,4970,4980,4980,4970,165
20250401,114200,380398396,4980,4975,4980,4975,532
20250401,114100,377751446,4975,4970,4975,4970,564
20250401,114000,374948256,4970,4970,4970,4970,44
20250401,113900,374729576,4970,4967,4970,4967,407
20250401,113800,372707359,4970,4970,4970,4970,21
20250401,113700,372602989,4960,4965,4965,4960,254
20250401,113600,371342744,4975,4975,4975,4975,0
20250401,113500,371342744,4975,4970,4975,4970,602
20250401,113400,368350794,4980,4975,4980,4975,352
20250401,113300,366599574,4970,4980,4980,4970,208
20250401,113200,365564504,4980,4975,4980,4975,212
20250401,113100,364509764,4975,4975,4975,4970,273
20250401,113000,363152634,4975,4970,4975,4970,31
20250401,112900,362998414,4980,4980,4980,4980,32
20250401,112800,362839054,4970,4980,4980,4970,22
20250401,112700,362729694,4980,4980,4980,4960,220
20250401,112600,361636504,4980,4980,4980,4970,1193
20250401,112500,355703364,4980,4975,4980,4975,122
20250401,112400,355096304,4975,4975,4977,4975,134
20250401,112300,354429618,4972,4972,4972,4970,122
20250401,112200,353823078,4975,4975,4980,4975,66
20250401,112100,353494678,4970,4972,4972,4970,104
20250401,112000,352977618,4970,4960,4980,4960,2612
20250401,111900,340003353,4955,4965,4965,4955,701
20250401,111800,336529758,4965,4960,4965,4960,388
20250401,111700,334604878,4960,4965,4965,4960,569
20250401,111600,331782358,4965,4965,4965,4965,254
20250401,111500,330521248,4965,4955,4965,4955,2137
20250401,111400,319920418,4955,4955,4955,4955,300
20250401,111300,318433918,4960,4955,4960,4955,190
20250401,111200,317492323,4955,4960,4960,4955,36
20250401,111100,317313858,4955,4955,4960,4955,758
20250401,111000,313557888,4955,4955,4955,4955,633
20250401,110900,310421373,4955,4955,4955,4955,0
20250401,110800,310421373,4955,4955,4955,4955,1
20250401,110700,310416418,4955,4955,4955,4955,10
20250401,110600,310366868,4930,4960,4965,4930,475
20250401,110500,308016368,4960,4960,4960,4960,98
20250401,110400,307530288,4960,4960,4960,4960,2
20250401,110300,307520368,4965,4965,4965,4965,74
20250401,110200,307152958,4965,4960,4965,4930,1092
20250401,110100,301736578,4960,4960,4960,4960,2
20250401,110000,301726658,4960,4950,4960,4945,2156
20250401,105900,291043978,4950,4955,4955,4925,175
20250401,105800,290179063,4960,4925,4960,4925,24
20250401,105700,290060543,4955,4960,4960,4955,78
20250401,105600,289673738,4960,4945,4960,4940,2273
20250401,105500,278427014,4945,4935,4950,4935,949
20250401,105400,273739064,4935,4925,4935,4925,647
20250401,105300,270550319,4910,4910,4910,4910,0
20250401,105200,270550319,4910,4910,4910,4910,20
20250401,105100,270452119,4930,4912,4930,4912,9
20250401,105000,270407893,4930,4925,4930,4907,1142
20250401,104900,264784188,4930,4930,4930,4930,159
20250401,104800,264000318,4930,4925,4930,4925,923
20250401,104700,259454348,4920,4915,4920,4915,1845
20250401,104600,250385018,4915,4910,4915,4910,378
20250401,104500,248528693,4905,4895,4905,4865,642
20250401,104400,245398973,4910,4900,4910,4895,2294
20250401,104300,234157263,4900,4895,4900,4895,379
20250401,104200,232301868,4895,4895,4895,4895,49
20250401,104100,232062013,4895,4865,4895,4835,3230
20250401,104000,216375908,4880,4885,4885,4880,12
20250401,103900,216317318,4890,4890,4890,4890,0
20250401,103800,216317318,4890,4890,4890,4890,34
20250401,103700,216151058,4890,4890,4890,4865,67
20250401,103600,215823753,4890,4880,4890,4880,25
20250401,103500,215701703,4880,4880,4880,4880,1
20250401,103400,215696823,4880,4880,4880,4880,0
20250401,103300,215696823,4880,4880,4880,4880,43
20250401,103200,215486983,4890,4890,4890,4890,1
20250401,103100,215482093,4890,4890,4890,4890,0
20250401,103000,215482093,4890,4890,4890,4890,0
20250401,102900,215482093,4890,4880,4890,4880,13
20250401,102800,215418553,4885,4895,4895,4885,56
20250401,102700,215144769,4895,4895,4895,4895,0
20250401,102600,215144769,4895,4895,4895,4895,0
20250401,102500,215144769,4895,4895,4895,4895,9
20250401,102400,215100714,4870,4895,4895,4870,335
20250401,102300,213468269,4895,4887,4895,4880,63
20250401,102200,213160083,4887,4880,4890,4880,52
20250401,102100,212905915,4885,4900,4900,4885,45
20250401,102000,212685805,4900,4900,4900,4900,10
20250401,101900,212636805,4900,4900,4900,4900,32
20250401,101800,212480005,4900,4900,4900,4900,0
20250401,101700,212480005,4900,4880,4900,4870,403
20250401,101600,210516725,4900,4880,4900,4880,149
20250401,101500,209787265,4895,4895,4895,4895,21
20250401,101400,209684470,4895,4900,4900,4895,20
20250401,101300,209586505,4900,4905,4905,4900,30
20250401,101200,209439395,4905,4905,4905,4880,119
20250401,101100,208855750,4905,4870,4905,4870,532
20250401,101000,206254505,4885,4880,4885,4865,56
20250401,100900,205981215,4885,4865,4885,4865,125
20250401,100800,205370985,4880,4865,4880,4865,9
20250401,100700,205327110,4875,4860,4875,4860,515
20250401,100600,202821465,4860,4860,4860,4860,5
20250401,100500,202797165,4860,4860,4860,4855,56
20250401,100400,202525010,4860,4860,4860,4860,29
20250401,100300,202384070,4865,4865,4865,4865,10
20250401,100200,202335420,4855,4855,4855,4855,171
20250401,100100,201505215,4865,4865,4865,4865,8
20250401,100000,201466295,4865,4865,4865,4865,275
20250401,095900,200128420,4865,4865,4865,4855,501
20250401,095800,197694235,4865,4835,4865,4835,192
20250401,095700,196765755,4835,4835,4835,4835,14
20250401,095600,196698065,4840,4840,4840,4840,0
20250401,095500,196698065,4840,4845,4845,4840,810
20250401,095400,192777635,4845,4855,4855,4845,1753
20250401,095300,184273970,4860,4870,4870,4860,2052
20250401,095200,174291455,4870,4880,4880,4870,50
20250401,095100,174047945,4890,4890,4890,4890,0
20250401,095000,174047945,4890,4890,4890,4890,1
20250401,094900,174043055,4890,4885,4890,4885,20
20250401,094800,173945315,4885,4880,4885,4880,22
20250401,094700,173837905,4875,4875,4875,4875,1
20250401,094600,173833030,4860,4875,4875,4860,62
20250401,094500,173531695,4860,4910,4910,4860,1372
20250401,094400,166847125,4910,4910,4910,4910,99
20250401,094300,166361035,4880,4880,4880,4880,206
20250401,094200,165355755,4885,4900,4900,4885,150
20250401,094100,164622855,4915,4915,4915,4890,127
20250401,094000,164000650,4890,4920,4920,4890,125
20250401,093900,163388650,4890,4920,4920,4890,37
20250401,093800,163206640,4920,4920,4920,4920,10
20250401,093700,163157440,4920,4920,4920,4920,2
20250401,093600,163147600,4920,4920,4920,4920,0
20250401,093500,163147600,4920,4920,4920,4920,16
20250401,093400,163068880,4900,4900,4900,4900,0
20250401,093300,163068880,4900,4895,4900,4895,1013
20250401,093200,158105190,4895,4900,4900,4890,698
20250401,093100,154689840,4895,4900,4900,4895,123
20250401,093000,154087160,4900,4915,4920,4900,1202
20250401,092900,148195675,4915,4915,4915,4900,691
20250401,092800,144808190,4910,4910,4920,4910,464
20250401,092700,142529890,4910,4910,4920,4910,181
20250401,092600,141641090,4920,4920,4920,4910,53
20250401,092500,141380340,4920,4935,4935,4920,112
20250401,092400,140827680,4935,4925,4935,4925,214
20250401,092300,139773700,4925,4925,4925,4925,7
20250401,092200,139739225,4925,4930,4930,4925,1396
20250401,092100,132857045,4930,4940,4940,4930,2970
20250401,092000,118203045,4940,4940,4940,4935,722
20250401,091900,114639470,4940,4940,4940,4935,861
20250401,091800,110388900,4940,4935,4940,4935,434
20250401,091700,108245435,4935,4935,4940,4935,51
20250401,091600,107993725,4935,4942,4942,4935,200
20250401,091500,107006620,4930,4950,4950,4930,122
20250401,091400,106403240,4950,4930,4950,4930,98
20250401,091300,105919360,4930,4930,4930,4930,11
20250401,091200,105865130,4930,4950,4950,4930,11
20250401,091100,105810880,4950,4940,4950,4930,2392
20250401,091000,93981130,4940,4915,4940,4915,1954
20250401,090900,84335465,4920,4940,4940,4920,870
20250401,090800,80052550,4940,4910,4940,4910,2013
20250401,090700,70146345,4895,4895,4895,4895,201
20250401,090600,69162450,4910,4890,4915,4890,309
20250401,090500,67647280,4915,4905,4915,4905,1179
20250401,090400,61860400,4905,4905,4905,4885,198
20250401,090300,60890810,4905,4895,4905,4895,53
20250401,090200,60631345,4905,4895,4920,4895,2044
20250401,090100,50604355,4865,4860,4915,4850,272
20250401,090000,49277710,4920,4825,4935,4825,9845
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 611989751 4960 4960 4960 4960 3768
3 20250401 192600 611989751 4960 4960 4960 4960 0
4 20250401 192500 611989751 4960 4960 4960 4960 0
5 20250401 192400 611989751 4960 4960 4960 4960 0
6 20250401 192300 611989751 4960 4960 4960 4960 0
7 20250401 192200 611989751 4960 4960 4960 4960 0
8 20250401 192100 611989751 4960 4960 4960 4960 0
9 20250401 192000 611989751 4960 4960 4960 4960 0
10 20250401 191900 611989751 4960 4960 4960 4960 0
11 20250401 191800 611989751 4960 4960 4960 4960 0
12 20250401 191700 611989751 4960 4960 4960 4960 0
13 20250401 191600 611989751 4960 4960 4960 4960 0
14 20250401 191500 611989751 4960 4960 4960 4960 0
15 20250401 191400 611989751 4960 4960 4960 4960 0
16 20250401 191300 611989751 4960 4960 4960 4960 0
17 20250401 191200 611989751 4960 4960 4960 4960 0
18 20250401 191100 611989751 4960 4960 4960 4960 0
19 20250401 191000 611989751 4960 4960 4960 4960 0
20 20250401 190900 611989751 4960 4960 4960 4960 0
21 20250401 190800 611989751 4960 4960 4960 4960 0
22 20250401 190700 611989751 4960 4960 4960 4960 0
23 20250401 190600 611989751 4960 4960 4960 4960 0
24 20250401 190500 611989751 4960 4960 4960 4960 0
25 20250401 190400 611989751 4960 4960 4960 4960 0
26 20250401 190300 611989751 4960 4960 4960 4960 0
27 20250401 190200 611989751 4960 4960 4960 4960 0
28 20250401 190100 611989751 4960 4960 4960 4960 0
29 20250401 190000 611989751 4960 4960 4960 4960 0
30 20250401 185900 611989751 4960 4960 4960 4960 0
31 20250401 185800 611989751 4960 4960 4960 4960 0
32 20250401 185700 611989751 4960 4960 4960 4960 3768
33 20250401 185600 611989751 4960 4960 4960 4960 0
34 20250401 185500 611989751 4960 4960 4960 4960 0
35 20250401 185400 611989751 4960 4960 4960 4960 0
36 20250401 185300 611989751 4960 4960 4960 4960 0
37 20250401 185200 611989751 4960 4960 4960 4960 0
38 20250401 185100 611989751 4960 4960 4960 4960 0
39 20250401 185000 611989751 4960 4960 4960 4960 0
40 20250401 184900 611989751 4960 4960 4960 4960 0
41 20250401 184800 611989751 4960 4960 4960 4960 0
42 20250401 184700 611989751 4960 4960 4960 4960 0
43 20250401 184600 611989751 4960 4960 4960 4960 0
44 20250401 184500 611989751 4960 4960 4960 4960 0
45 20250401 184400 611989751 4960 4960 4960 4960 0
46 20250401 184300 611989751 4960 4960 4960 4960 0
47 20250401 184200 611989751 4960 4960 4960 4960 0
48 20250401 184100 611989751 4960 4960 4960 4960 0
49 20250401 184000 611989751 4960 4960 4960 4960 0
50 20250401 183900 611989751 4960 4960 4960 4960 0
51 20250401 183800 611989751 4960 4960 4960 4960 0
52 20250401 183700 611989751 4960 4960 4960 4960 0
53 20250401 183600 611989751 4960 4960 4960 4960 0
54 20250401 183500 611989751 4960 4960 4960 4960 0
55 20250401 183400 611989751 4960 4960 4960 4960 0
56 20250401 183300 611989751 4960 4960 4960 4960 0
57 20250401 183200 611989751 4960 4960 4960 4960 0
58 20250401 183100 611989751 4960 4960 4960 4960 0
59 20250401 183000 611989751 4960 4960 4960 4960 0
60 20250401 182900 611989751 4960 4960 4960 4960 0
61 20250401 182800 611989751 4960 4960 4960 4960 0
62 20250401 182700 611989751 4960 4960 4960 4960 3768
63 20250401 182600 611989751 4960 4960 4960 4960 0
64 20250401 182500 611989751 4960 4960 4960 4960 0
65 20250401 182400 611989751 4960 4960 4960 4960 0
66 20250401 182300 611989751 4960 4960 4960 4960 0
67 20250401 182200 611989751 4960 4960 4960 4960 0
68 20250401 182100 611989751 4960 4960 4960 4960 0
69 20250401 182000 611989751 4960 4960 4960 4960 0
70 20250401 181900 611989751 4960 4960 4960 4960 0
71 20250401 181800 611989751 4960 4960 4960 4960 0
72 20250401 181700 611989751 4960 4960 4960 4960 0
73 20250401 181600 611989751 4960 4960 4960 4960 0
74 20250401 181500 611989751 4960 4960 4960 4960 0
75 20250401 181400 611989751 4960 4960 4960 4960 0
76 20250401 181300 611989751 4960 4960 4960 4960 0
77 20250401 181200 611989751 4960 4960 4960 4960 0
78 20250401 181100 611989751 4960 4960 4960 4960 0
79 20250401 181000 611989751 4960 4960 4960 4960 0
80 20250401 180900 611989751 4960 4960 4960 4960 0
81 20250401 180800 611989751 4960 4960 4960 4960 0
82 20250401 180700 611989751 4960 4960 4960 4960 0
83 20250401 180600 611989751 4960 4960 4960 4960 0
84 20250401 180500 611989751 4960 4960 4960 4960 0
85 20250401 180400 611989751 4960 4960 4960 4960 0
86 20250401 180300 611989751 4960 4960 4960 4960 0
87 20250401 180200 611989751 4960 4960 4960 4960 0
88 20250401 180100 611989751 4960 4960 4960 4960 0
89 20250401 180000 611989751 4960 4960 4960 4960 0
90 20250401 175900 611989751 4960 4960 4960 4960 0
91 20250401 175800 611989751 4960 4960 4960 4960 0
92 20250401 175700 611989751 4960 4960 4960 4960 3768
93 20250401 175600 611989751 4960 4960 4960 4960 0
94 20250401 175500 611989751 4960 4960 4960 4960 0
95 20250401 175400 611989751 4960 4960 4960 4960 0
96 20250401 175300 611989751 4960 4960 4960 4960 0
97 20250401 175200 611989751 4960 4960 4960 4960 0
98 20250401 175100 611989751 4960 4960 4960 4960 0
99 20250401 175000 611989751 4960 4960 4960 4960 0
100 20250401 174900 611989751 4960 4960 4960 4960 0
101 20250401 174800 611989751 4960 4960 4960 4960 0
102 20250401 174700 611989751 4960 4960 4960 4960 0
103 20250401 174600 611989751 4960 4960 4960 4960 0
104 20250401 174500 611989751 4960 4960 4960 4960 0
105 20250401 174400 611989751 4960 4960 4960 4960 0
106 20250401 174300 611989751 4960 4960 4960 4960 0
107 20250401 174200 611989751 4960 4960 4960 4960 0
108 20250401 174100 611989751 4960 4960 4960 4960 0
109 20250401 174000 611989751 4960 4960 4960 4960 0
110 20250401 173900 611989751 4960 4960 4960 4960 0
111 20250401 173800 611989751 4960 4960 4960 4960 0
112 20250401 173700 611989751 4960 4960 4960 4960 0
113 20250401 173600 611989751 4960 4960 4960 4960 0
114 20250401 173500 611989751 4960 4960 4960 4960 0
115 20250401 173400 611989751 4960 4960 4960 4960 0
116 20250401 173300 611989751 4960 4960 4960 4960 0
117 20250401 173200 611989751 4960 4960 4960 4960 0
118 20250401 173100 611989751 4960 4960 4960 4960 0
119 20250401 173000 611989751 4960 4960 4960 4960 0
120 20250401 172900 611989751 4960 4960 4960 4960 0
121 20250401 172800 611989751 4960 4960 4960 4960 0
122 20250401 172700 611989751 4960 4960 4960 4960 3768
123 20250401 172600 611989751 4960 4960 4960 4960 0
124 20250401 172500 611989751 4960 4960 4960 4960 0
125 20250401 172400 611989751 4960 4960 4960 4960 0
126 20250401 172300 611989751 4960 4960 4960 4960 0
127 20250401 172200 611989751 4960 4960 4960 4960 0
128 20250401 172100 611989751 4960 4960 4960 4960 0
129 20250401 172000 611989751 4960 4960 4960 4960 0
130 20250401 171900 611989751 4960 4960 4960 4960 0
131 20250401 171800 611989751 4960 4960 4960 4960 0
132 20250401 171700 611989751 4960 4960 4960 4960 0
133 20250401 171600 611989751 4960 4960 4960 4960 0
134 20250401 171500 611989751 4960 4960 4960 4960 0
135 20250401 171400 611989751 4960 4960 4960 4960 0
136 20250401 171300 611989751 4960 4960 4960 4960 0
137 20250401 171200 611989751 4960 4960 4960 4960 0
138 20250401 171100 611989751 4960 4960 4960 4960 0
139 20250401 171000 611989751 4960 4960 4960 4960 0
140 20250401 170900 611989751 4960 4960 4960 4960 0
141 20250401 170800 611989751 4960 4960 4960 4960 0
142 20250401 170700 611989751 4960 4960 4960 4960 0
143 20250401 170600 611989751 4960 4960 4960 4960 0
144 20250401 170500 611989751 4960 4960 4960 4960 0
145 20250401 170400 611989751 4960 4960 4960 4960 0
146 20250401 170300 611989751 4960 4960 4960 4960 0
147 20250401 170200 611989751 4960 4960 4960 4960 0
148 20250401 170100 611989751 4960 4960 4960 4960 0
149 20250401 170000 611989751 4960 4960 4960 4960 0
150 20250401 165900 611989751 4960 4960 4960 4960 0
151 20250401 165800 611989751 4960 4960 4960 4960 0
152 20250401 165700 611989751 4960 4960 4960 4960 3768
153 20250401 165600 611989751 4960 4960 4960 4960 0
154 20250401 165500 611989751 4960 4960 4960 4960 0
155 20250401 165400 611989751 4960 4960 4960 4960 0
156 20250401 165300 611989751 4960 4960 4960 4960 0
157 20250401 165200 611989751 4960 4960 4960 4960 0
158 20250401 165100 611989751 4960 4960 4960 4960 0
159 20250401 165000 611989751 4960 4960 4960 4960 0
160 20250401 164900 611989751 4960 4960 4960 4960 0
161 20250401 164800 611989751 4960 4960 4960 4960 0
162 20250401 164700 611989751 4960 4960 4960 4960 0
163 20250401 164600 611989751 4960 4960 4960 4960 0
164 20250401 164500 611989751 4960 4960 4960 4960 0
165 20250401 164400 611989751 4960 4960 4960 4960 0
166 20250401 164300 611989751 4960 4960 4960 4960 0
167 20250401 164200 611989751 4960 4960 4960 4960 0
168 20250401 164100 611989751 4960 4960 4960 4960 0
169 20250401 164000 611989751 4960 4960 4960 4960 0
170 20250401 163900 611989751 4960 4960 4960 4960 0
171 20250401 163800 611989751 4960 4960 4960 4960 0
172 20250401 163700 611989751 4960 4960 4960 4960 0
173 20250401 163600 611989751 4960 4960 4960 4960 0
174 20250401 163500 611989751 4960 4960 4960 4960 0
175 20250401 163400 611989751 4960 4960 4960 4960 0
176 20250401 163300 611989751 4960 4960 4960 4960 0
177 20250401 163200 611989751 4960 4960 4960 4960 0
178 20250401 163100 611989751 4960 4960 4960 4960 0
179 20250401 163000 611989751 4960 4960 4960 4960 0
180 20250401 162900 611989751 4960 4960 4960 4960 0
181 20250401 162800 611989751 4960 4960 4960 4960 0
182 20250401 162700 611989751 4960 4960 4960 4960 3768
183 20250401 162600 611989751 4960 4960 4960 4960 0
184 20250401 162500 611989751 4960 4960 4960 4960 0
185 20250401 162400 611989751 4960 4960 4960 4960 0
186 20250401 162300 611989751 4960 4960 4960 4960 0
187 20250401 162200 611989751 4960 4960 4960 4960 0
188 20250401 162100 611989751 4960 4960 4960 4960 0
189 20250401 162000 611989751 4960 4960 4960 4960 0
190 20250401 161900 611989751 4960 4960 4960 4960 0
191 20250401 161800 611989751 4960 4960 4960 4960 0
192 20250401 161700 611989751 4960 4960 4960 4960 0
193 20250401 161600 611989751 4960 4960 4960 4960 0
194 20250401 161500 611989751 4960 4960 4960 4960 0
195 20250401 161400 611989751 4960 4960 4960 4960 0
196 20250401 161300 611989751 4960 4960 4960 4960 0
197 20250401 161200 611989751 4960 4960 4960 4960 0
198 20250401 161100 611989751 4960 4960 4960 4960 0
199 20250401 161000 611989751 4960 4960 4960 4960 0
200 20250401 160900 611989751 4960 4960 4960 4960 0
201 20250401 160800 611989751 4960 4960 4960 4960 0
202 20250401 160700 611989751 4960 4960 4960 4960 0
203 20250401 160600 611989751 4960 4960 4960 4960 0
204 20250401 160500 611989751 4960 4960 4960 4960 0
205 20250401 160400 611989751 4960 4960 4960 4960 0
206 20250401 160300 611989751 4960 4960 4960 4960 0
207 20250401 160200 611989751 4960 4960 4960 4960 0
208 20250401 160100 611989751 4960 4960 4960 4960 0
209 20250401 160000 611989751 4960 4960 4960 4960 0
210 20250401 155900 611989751 4960 4960 4960 4960 0
211 20250401 155800 611989751 4960 4960 4960 4960 0
212 20250401 155700 611989751 4960 4960 4960 4960 3768
213 20250401 155600 611989751 4960 4960 4960 4960 0
214 20250401 155500 611989751 4960 4960 4960 4960 0
215 20250401 155400 611989751 4960 4960 4960 4960 0
216 20250401 155300 611989751 4960 4960 4960 4960 0
217 20250401 155200 611989751 4960 4960 4960 4960 0
218 20250401 155100 611989751 4960 4960 4960 4960 0
219 20250401 155000 611989751 4960 4960 4960 4960 0
220 20250401 154900 611989751 4960 4960 4960 4960 0
221 20250401 154800 611989751 4960 4960 4960 4960 0
222 20250401 154700 611989751 4960 4960 4960 4960 0
223 20250401 154600 611989751 4960 4960 4960 4960 0
224 20250401 154500 611989751 4960 4960 4960 4960 0
225 20250401 154400 611989751 4960 4960 4960 4960 0
226 20250401 154300 611989751 4960 4960 4960 4960 0
227 20250401 154200 611989751 4960 4960 4960 4960 0
228 20250401 154100 611989751 4960 4960 4960 4960 0
229 20250401 154000 611989751 4960 4960 4960 4960 0
230 20250401 153900 611989751 4960 4960 4960 4960 0
231 20250401 153800 611989751 4960 4960 4960 4960 0
232 20250401 153700 611989751 4960 4960 4960 4960 0
233 20250401 153600 611989751 4960 4960 4960 4960 0
234 20250401 153500 611989751 4960 4960 4960 4960 0
235 20250401 153400 611989751 4960 4960 4960 4960 0
236 20250401 153300 611989751 4960 4960 4960 4960 0
237 20250401 153200 611989751 4960 4960 4960 4960 0
238 20250401 153100 611989751 4960 4960 4960 4960 0
239 20250401 153000 611989751 4960 4960 4960 4960 3768
240 20250401 152900 593300471 4960 4960 4960 4960 0
241 20250401 152800 593300471 4960 4960 4960 4960 0
242 20250401 152700 593300471 4960 4960 4960 4960 0
243 20250401 152600 593300471 4960 4960 4960 4960 0
244 20250401 152500 593300471 4960 4960 4960 4960 0
245 20250401 152400 593300471 4960 4960 4960 4960 0
246 20250401 152300 593300471 4960 4960 4960 4960 0
247 20250401 152200 593300471 4960 4960 4960 4960 0
248 20250401 152100 593300471 4960 4960 4960 4960 0
249 20250401 152000 593300471 4960 4960 4960 4960 0
250 20250401 151900 593300471 4960 4950 4960 4950 1102
251 20250401 151800 587839906 4950 4945 4955 4945 120
252 20250401 151700 587245736 4945 4950 4955 4945 326
253 20250401 151600 585632916 4960 4955 4965 4940 1596
254 20250401 151500 577737016 4965 4945 4965 4945 1286
255 20250401 151400 571364086 4955 4950 4955 4950 270
256 20250401 151300 570027491 4950 4940 4950 4940 266
257 20250401 151200 568713211 4930 4930 4930 4930 594
258 20250401 151100 565784791 4930 4950 4950 4930 706
259 20250401 151000 562300341 4955 4955 4955 4955 0
260 20250401 150900 562300341 4955 4955 4955 4955 0
261 20250401 150800 562300341 4955 4955 4955 4955 0
262 20250401 150700 562300341 4955 4955 4955 4955 0
263 20250401 150600 562300341 4955 4955 4955 4955 0
264 20250401 150500 562300341 4955 4955 4955 4955 99
265 20250401 150400 561809796 4960 4960 4960 4960 0
266 20250401 150300 561809796 4960 4945 4960 4945 162
267 20250401 150200 561006771 4945 4945 4945 4945 126
268 20250401 150100 560383701 4960 4960 4960 4960 163
269 20250401 150000 559575221 4930 4955 4955 4930 143
270 20250401 145900 558866706 4925 4955 4960 4925 146
271 20250401 145800 558143831 4950 4950 4950 4950 227
272 20250401 145700 557020181 4960 4960 4960 4960 138
273 20250401 145600 556335701 4960 4955 4960 4955 113
274 20250401 145500 555775721 4955 4950 4955 4950 229
275 20250401 145400 554641661 4945 4920 4945 4920 1068
276 20250401 145300 549384931 4920 4950 4955 4920 357
277 20250401 145200 547623581 4945 4945 4945 4945 101
278 20250401 145100 547124136 4940 4940 4940 4940 0
279 20250401 145000 547124136 4940 4940 4940 4940 18
280 20250401 144900 547035216 4940 4940 4940 4940 136
281 20250401 144800 546363376 4940 4940 4940 4940 25
282 20250401 144700 546239876 4940 4940 4940 4940 77
283 20250401 144600 545859496 4940 4940 4940 4940 0
284 20250401 144500 545859496 4940 4930 4940 4930 570
285 20250401 144400 543047866 4930 4930 4930 4930 67
286 20250401 144300 542717556 4935 4935 4935 4935 36
287 20250401 144200 542539896 4935 4935 4935 4935 0
288 20250401 144100 542539896 4935 4915 4940 4905 1737
289 20250401 144000 534003556 4910 4945 4945 4910 454
290 20250401 143900 531760881 4945 4940 4955 4910 2426
291 20250401 143800 519828651 4950 4950 4950 4950 23
292 20250401 143700 519714801 4955 4955 4955 4955 0
293 20250401 143600 519714801 4955 4955 4955 4955 8
294 20250401 143500 519675161 4955 4950 4955 4950 1842
295 20250401 143400 510556891 4930 4930 4930 4930 1
296 20250401 143300 510551961 4955 4955 4955 4955 0
297 20250401 143200 510551961 4955 4955 4955 4955 14
298 20250401 143100 510482591 4950 4950 4950 4950 0
299 20250401 143000 510482591 4950 4950 4950 4950 0
300 20250401 142900 510482591 4950 4940 4950 4940 3543
301 20250401 142800 492975931 4940 4935 4940 4935 403
302 20250401 142700 490985261 4940 4940 4940 4940 0
303 20250401 142600 490985261 4940 4940 4940 4940 0
304 20250401 142500 490985261 4940 4930 4940 4930 317
305 20250401 142400 489421381 4935 4930 4935 4930 430
306 20250401 142300 487299831 4930 4930 4930 4930 0
307 20250401 142200 487299831 4930 4930 4930 4930 8
308 20250401 142100 487260391 4930 4930 4930 4925 307
309 20250401 142000 485747381 4935 4935 4935 4935 0
310 20250401 141900 485747381 4935 4935 4935 4935 53
311 20250401 141800 485485826 4940 4940 4940 4940 1
312 20250401 141700 485480886 4940 4940 4940 4940 39
313 20250401 141600 485288226 4940 4940 4940 4940 0
314 20250401 141500 485288226 4940 4940 4940 4940 0
315 20250401 141400 485288226 4940 4940 4940 4940 0
316 20250401 141300 485288226 4940 4940 4940 4940 0
317 20250401 141200 485288226 4940 4940 4940 4940 512
318 20250401 141100 482758946 4940 4940 4940 4940 0
319 20250401 141000 482758946 4940 4940 4940 4940 0
320 20250401 140900 482758946 4940 4940 4940 4940 5
321 20250401 140800 482734246 4940 4940 4940 4940 0
322 20250401 140700 482734246 4940 4940 4940 4940 52
323 20250401 140600 482477366 4940 4940 4940 4940 1030
324 20250401 140500 477389166 4940 4940 4940 4940 238
325 20250401 140400 476213446 4940 4940 4940 4940 0
326 20250401 140300 476213446 4940 4940 4940 4940 87
327 20250401 140200 475783666 4945 4945 4945 4945 0
328 20250401 140100 475783666 4945 4945 4945 4945 5
329 20250401 140000 475758941 4945 4945 4945 4945 0
330 20250401 135900 475758941 4945 4945 4945 4945 30
331 20250401 135800 475610591 4950 4950 4950 4950 0
332 20250401 135700 475610591 4950 4950 4950 4950 1
333 20250401 135600 475605641 4950 4950 4950 4950 0
334 20250401 135500 475605641 4950 4945 4950 4945 36
335 20250401 135400 475427466 4945 4945 4945 4945 5
336 20250401 135300 475402741 4940 4940 4940 4940 0
337 20250401 135200 475402741 4940 4940 4950 4940 45
338 20250401 135100 475180101 4940 4940 4940 4940 0
339 20250401 135000 475180101 4940 4940 4940 4940 0
340 20250401 134900 475180101 4940 4940 4940 4940 0
341 20250401 134800 475180101 4940 4945 4945 4940 625
342 20250401 134700 472092531 4945 4940 4945 4940 379
343 20250401 134600 470220241 4940 4940 4940 4940 0
344 20250401 134500 470220241 4940 4915 4940 4915 215
345 20250401 134400 469158166 4940 4940 4940 4940 35
346 20250401 134300 468985266 4940 4940 4940 4940 0
347 20250401 134200 468985266 4940 4940 4940 4940 310
348 20250401 134100 467453866 4950 4940 4950 4940 717
349 20250401 134000 463908191 4945 4945 4945 4945 0
350 20250401 133900 463908191 4945 4945 4945 4945 0
351 20250401 133800 463908191 4945 4925 4945 4900 3627
352 20250401 133700 446084041 4940 4940 4940 4940 25
353 20250401 133600 445960541 4940 4940 4940 4940 23
354 20250401 133500 445846921 4940 4940 4940 4940 0
355 20250401 133400 445846921 4940 4940 4940 4940 0
356 20250401 133300 445846921 4940 4940 4940 4940 1
357 20250401 133200 445841981 4940 4940 4940 4940 0
358 20250401 133100 445841981 4940 4940 4940 4940 0
359 20250401 133000 445841981 4940 4940 4940 4940 0
360 20250401 132900 445841981 4940 4940 4940 4940 4
361 20250401 132800 445822221 4940 4940 4940 4940 7
362 20250401 132700 445787641 4945 4945 4945 4945 3
363 20250401 132600 445772806 4945 4945 4945 4945 0
364 20250401 132500 445772806 4945 4945 4945 4945 0
365 20250401 132400 445772806 4945 4945 4945 4945 0
366 20250401 132300 445772806 4945 4945 4945 4945 20
367 20250401 132200 445673906 4950 4950 4950 4950 0
368 20250401 132100 445673906 4950 4950 4950 4950 0
369 20250401 132000 445673906 4950 4950 4950 4950 684
370 20250401 131900 442288106 4950 4940 4950 4940 126
371 20250401 131800 441664971 4950 4950 4950 4950 428
372 20250401 131700 439546371 4950 4950 4950 4950 3
373 20250401 131600 439531521 4955 4955 4955 4955 0
374 20250401 131500 439531521 4955 4955 4955 4955 0
375 20250401 131400 439531521 4955 4950 4955 4930 153
376 20250401 131300 438774231 4950 4950 4950 4950 347
377 20250401 131200 437056581 4950 4950 4950 4950 0
378 20250401 131100 437056581 4950 4945 4950 4945 137
379 20250401 131000 436379096 4945 4945 4950 4945 121
380 20250401 130900 435780731 4930 4935 4935 4930 167
381 20250401 130800 434957291 4930 4935 4935 4930 501
382 20250401 130700 432486186 4940 4940 4940 4940 0
383 20250401 130600 432486186 4940 4940 4940 4940 0
384 20250401 130500 432486186 4940 4940 4940 4940 206
385 20250401 130400 431468546 4940 4940 4940 4940 24
386 20250401 130300 431349986 4940 4940 4940 4940 0
387 20250401 130200 431349986 4940 4940 4940 4940 20
388 20250401 130100 431251186 4940 4940 4940 4940 0
389 20250401 130000 431251186 4940 4940 4940 4940 31
390 20250401 125900 431098046 4940 4940 4940 4940 22
391 20250401 125800 430989366 4950 4950 4950 4940 62
392 20250401 125700 430683016 4940 4945 4945 4940 200
393 20250401 125600 429695001 4945 4945 4955 4945 191
394 20250401 125500 428750486 4950 4945 4950 4945 35
395 20250401 125400 428577261 4960 4960 4960 4960 5
396 20250401 125300 428552461 4945 4945 4945 4945 34
397 20250401 125200 428384331 4960 4960 4960 4960 114
398 20250401 125100 427818891 4945 4950 4950 4945 375
399 20250401 125000 425963231 4955 4965 4965 4955 27
400 20250401 124900 425829376 4955 4955 4955 4955 39
401 20250401 124800 425636131 4965 4955 4965 4955 246
402 20250401 124700 424417101 4965 4965 4965 4965 0
403 20250401 124600 424417101 4965 4965 4965 4965 0
404 20250401 124500 424417101 4965 4965 4965 4965 0
405 20250401 124400 424417101 4965 4965 4965 4965 25
406 20250401 124300 424292976 4965 4960 4965 4960 383
407 20250401 124200 422391811 4960 4960 4960 4960 24
408 20250401 124100 422272771 4960 4960 4960 4960 0
409 20250401 124000 422272771 4960 4955 4960 4955 10
410 20250401 123900 422223196 4965 4965 4965 4965 208
411 20250401 123800 421190476 4970 4970 4970 4970 0
412 20250401 123700 421190476 4970 4970 4970 4970 0
413 20250401 123600 421190476 4970 4970 4970 4970 0
414 20250401 123500 421190476 4970 4965 4970 4965 27
415 20250401 123400 421056361 4970 4970 4970 4970 22
416 20250401 123300 420947021 4970 4970 4970 4970 19
417 20250401 123200 420852591 4950 4950 4950 4950 0
418 20250401 123100 420852591 4950 4962 4965 4950 462
419 20250401 123000 418560837 4965 4965 4965 4965 4
420 20250401 122900 418540977 4965 4965 4965 4965 0
421 20250401 122800 418540977 4965 4965 4965 4965 0
422 20250401 122700 418540977 4965 4965 4965 4965 28
423 20250401 122600 418401957 4965 4965 4965 4965 5
424 20250401 122500 418377132 4965 4965 4965 4965 0
425 20250401 122400 418377132 4965 4965 4965 4955 118
426 20250401 122300 417792362 4965 4965 4965 4965 19
427 20250401 122200 417698027 4965 4965 4965 4965 13
428 20250401 122100 417633482 4965 4970 4970 4965 50
429 20250401 122000 417385127 4970 4970 4970 4970 18
430 20250401 121900 417295667 4965 4965 4965 4965 50
431 20250401 121800 417047417 4965 4965 4965 4965 0
432 20250401 121700 417047417 4965 4965 4965 4965 3
433 20250401 121600 417032522 4965 4975 4975 4965 187
434 20250401 121500 416103702 4980 4980 4980 4980 0
435 20250401 121400 416103702 4980 4980 4980 4980 32
436 20250401 121300 415944342 4980 4975 4980 4975 720
437 20250401 121200 412358872 4980 4980 4980 4980 770
438 20250401 121100 408524272 4980 4975 4980 4960 551
439 20250401 121000 405790387 4980 4980 4980 4980 41
440 20250401 120900 405586207 4980 4980 4980 4980 128
441 20250401 120800 404948767 4980 4980 4980 4980 124
442 20250401 120700 404331247 4980 4980 4980 4980 573
443 20250401 120600 401477707 4975 4975 4975 4975 666
444 20250401 120500 398164357 4975 4975 4975 4975 0
445 20250401 120400 398164357 4975 4975 4975 4975 15
446 20250401 120300 398089732 4975 4975 4975 4975 36
447 20250401 120200 397910632 4975 4975 4975 4975 52
448 20250401 120100 397651932 4975 4975 4975 4975 32
449 20250401 120000 397492732 4970 4970 4970 4965 848
450 20250401 115900 393279222 4970 4965 4970 4965 34
451 20250401 115800 393110272 4965 4960 4965 4960 323
452 20250401 115700 391507077 4965 4965 4965 4965 31
453 20250401 115600 391353162 4965 4965 4965 4965 26
454 20250401 115500 391224072 4965 4945 4965 4945 112
455 20250401 115400 390668012 4965 4955 4965 4955 162
456 20250401 115300 389864692 4955 4950 4960 4945 248
457 20250401 115200 388636907 4950 4950 4950 4950 163
458 20250401 115100 387830057 4950 4950 4950 4950 75
459 20250401 115000 387458807 4950 4960 4965 4950 299
460 20250401 114900 385977237 4955 4960 4960 4955 571
461 20250401 114800 383145177 4962 4962 4962 4962 0
462 20250401 114700 383145177 4962 4967 4967 4960 184
463 20250401 114600 382232038 4967 4970 4970 4967 161
464 20250401 114500 381432306 4970 4970 4970 4970 43
465 20250401 114400 381218596 4970 4970 4970 4970 0
466 20250401 114300 381218596 4970 4980 4980 4970 165
467 20250401 114200 380398396 4980 4975 4980 4975 532
468 20250401 114100 377751446 4975 4970 4975 4970 564
469 20250401 114000 374948256 4970 4970 4970 4970 44
470 20250401 113900 374729576 4970 4967 4970 4967 407
471 20250401 113800 372707359 4970 4970 4970 4970 21
472 20250401 113700 372602989 4960 4965 4965 4960 254
473 20250401 113600 371342744 4975 4975 4975 4975 0
474 20250401 113500 371342744 4975 4970 4975 4970 602
475 20250401 113400 368350794 4980 4975 4980 4975 352
476 20250401 113300 366599574 4970 4980 4980 4970 208
477 20250401 113200 365564504 4980 4975 4980 4975 212
478 20250401 113100 364509764 4975 4975 4975 4970 273
479 20250401 113000 363152634 4975 4970 4975 4970 31
480 20250401 112900 362998414 4980 4980 4980 4980 32
481 20250401 112800 362839054 4970 4980 4980 4970 22
482 20250401 112700 362729694 4980 4980 4980 4960 220
483 20250401 112600 361636504 4980 4980 4980 4970 1193
484 20250401 112500 355703364 4980 4975 4980 4975 122
485 20250401 112400 355096304 4975 4975 4977 4975 134
486 20250401 112300 354429618 4972 4972 4972 4970 122
487 20250401 112200 353823078 4975 4975 4980 4975 66
488 20250401 112100 353494678 4970 4972 4972 4970 104
489 20250401 112000 352977618 4970 4960 4980 4960 2612
490 20250401 111900 340003353 4955 4965 4965 4955 701
491 20250401 111800 336529758 4965 4960 4965 4960 388
492 20250401 111700 334604878 4960 4965 4965 4960 569
493 20250401 111600 331782358 4965 4965 4965 4965 254
494 20250401 111500 330521248 4965 4955 4965 4955 2137
495 20250401 111400 319920418 4955 4955 4955 4955 300
496 20250401 111300 318433918 4960 4955 4960 4955 190
497 20250401 111200 317492323 4955 4960 4960 4955 36
498 20250401 111100 317313858 4955 4955 4960 4955 758
499 20250401 111000 313557888 4955 4955 4955 4955 633
500 20250401 110900 310421373 4955 4955 4955 4955 0
501 20250401 110800 310421373 4955 4955 4955 4955 1
502 20250401 110700 310416418 4955 4955 4955 4955 10
503 20250401 110600 310366868 4930 4960 4965 4930 475
504 20250401 110500 308016368 4960 4960 4960 4960 98
505 20250401 110400 307530288 4960 4960 4960 4960 2
506 20250401 110300 307520368 4965 4965 4965 4965 74
507 20250401 110200 307152958 4965 4960 4965 4930 1092
508 20250401 110100 301736578 4960 4960 4960 4960 2
509 20250401 110000 301726658 4960 4950 4960 4945 2156
510 20250401 105900 291043978 4950 4955 4955 4925 175
511 20250401 105800 290179063 4960 4925 4960 4925 24
512 20250401 105700 290060543 4955 4960 4960 4955 78
513 20250401 105600 289673738 4960 4945 4960 4940 2273
514 20250401 105500 278427014 4945 4935 4950 4935 949
515 20250401 105400 273739064 4935 4925 4935 4925 647
516 20250401 105300 270550319 4910 4910 4910 4910 0
517 20250401 105200 270550319 4910 4910 4910 4910 20
518 20250401 105100 270452119 4930 4912 4930 4912 9
519 20250401 105000 270407893 4930 4925 4930 4907 1142
520 20250401 104900 264784188 4930 4930 4930 4930 159
521 20250401 104800 264000318 4930 4925 4930 4925 923
522 20250401 104700 259454348 4920 4915 4920 4915 1845
523 20250401 104600 250385018 4915 4910 4915 4910 378
524 20250401 104500 248528693 4905 4895 4905 4865 642
525 20250401 104400 245398973 4910 4900 4910 4895 2294
526 20250401 104300 234157263 4900 4895 4900 4895 379
527 20250401 104200 232301868 4895 4895 4895 4895 49
528 20250401 104100 232062013 4895 4865 4895 4835 3230
529 20250401 104000 216375908 4880 4885 4885 4880 12
530 20250401 103900 216317318 4890 4890 4890 4890 0
531 20250401 103800 216317318 4890 4890 4890 4890 34
532 20250401 103700 216151058 4890 4890 4890 4865 67
533 20250401 103600 215823753 4890 4880 4890 4880 25
534 20250401 103500 215701703 4880 4880 4880 4880 1
535 20250401 103400 215696823 4880 4880 4880 4880 0
536 20250401 103300 215696823 4880 4880 4880 4880 43
537 20250401 103200 215486983 4890 4890 4890 4890 1
538 20250401 103100 215482093 4890 4890 4890 4890 0
539 20250401 103000 215482093 4890 4890 4890 4890 0
540 20250401 102900 215482093 4890 4880 4890 4880 13
541 20250401 102800 215418553 4885 4895 4895 4885 56
542 20250401 102700 215144769 4895 4895 4895 4895 0
543 20250401 102600 215144769 4895 4895 4895 4895 0
544 20250401 102500 215144769 4895 4895 4895 4895 9
545 20250401 102400 215100714 4870 4895 4895 4870 335
546 20250401 102300 213468269 4895 4887 4895 4880 63
547 20250401 102200 213160083 4887 4880 4890 4880 52
548 20250401 102100 212905915 4885 4900 4900 4885 45
549 20250401 102000 212685805 4900 4900 4900 4900 10
550 20250401 101900 212636805 4900 4900 4900 4900 32
551 20250401 101800 212480005 4900 4900 4900 4900 0
552 20250401 101700 212480005 4900 4880 4900 4870 403
553 20250401 101600 210516725 4900 4880 4900 4880 149
554 20250401 101500 209787265 4895 4895 4895 4895 21
555 20250401 101400 209684470 4895 4900 4900 4895 20
556 20250401 101300 209586505 4900 4905 4905 4900 30
557 20250401 101200 209439395 4905 4905 4905 4880 119
558 20250401 101100 208855750 4905 4870 4905 4870 532
559 20250401 101000 206254505 4885 4880 4885 4865 56
560 20250401 100900 205981215 4885 4865 4885 4865 125
561 20250401 100800 205370985 4880 4865 4880 4865 9
562 20250401 100700 205327110 4875 4860 4875 4860 515
563 20250401 100600 202821465 4860 4860 4860 4860 5
564 20250401 100500 202797165 4860 4860 4860 4855 56
565 20250401 100400 202525010 4860 4860 4860 4860 29
566 20250401 100300 202384070 4865 4865 4865 4865 10
567 20250401 100200 202335420 4855 4855 4855 4855 171
568 20250401 100100 201505215 4865 4865 4865 4865 8
569 20250401 100000 201466295 4865 4865 4865 4865 275
570 20250401 095900 200128420 4865 4865 4865 4855 501
571 20250401 095800 197694235 4865 4835 4865 4835 192
572 20250401 095700 196765755 4835 4835 4835 4835 14
573 20250401 095600 196698065 4840 4840 4840 4840 0
574 20250401 095500 196698065 4840 4845 4845 4840 810
575 20250401 095400 192777635 4845 4855 4855 4845 1753
576 20250401 095300 184273970 4860 4870 4870 4860 2052
577 20250401 095200 174291455 4870 4880 4880 4870 50
578 20250401 095100 174047945 4890 4890 4890 4890 0
579 20250401 095000 174047945 4890 4890 4890 4890 1
580 20250401 094900 174043055 4890 4885 4890 4885 20
581 20250401 094800 173945315 4885 4880 4885 4880 22
582 20250401 094700 173837905 4875 4875 4875 4875 1
583 20250401 094600 173833030 4860 4875 4875 4860 62
584 20250401 094500 173531695 4860 4910 4910 4860 1372
585 20250401 094400 166847125 4910 4910 4910 4910 99
586 20250401 094300 166361035 4880 4880 4880 4880 206
587 20250401 094200 165355755 4885 4900 4900 4885 150
588 20250401 094100 164622855 4915 4915 4915 4890 127
589 20250401 094000 164000650 4890 4920 4920 4890 125
590 20250401 093900 163388650 4890 4920 4920 4890 37
591 20250401 093800 163206640 4920 4920 4920 4920 10
592 20250401 093700 163157440 4920 4920 4920 4920 2
593 20250401 093600 163147600 4920 4920 4920 4920 0
594 20250401 093500 163147600 4920 4920 4920 4920 16
595 20250401 093400 163068880 4900 4900 4900 4900 0
596 20250401 093300 163068880 4900 4895 4900 4895 1013
597 20250401 093200 158105190 4895 4900 4900 4890 698
598 20250401 093100 154689840 4895 4900 4900 4895 123
599 20250401 093000 154087160 4900 4915 4920 4900 1202
600 20250401 092900 148195675 4915 4915 4915 4900 691
601 20250401 092800 144808190 4910 4910 4920 4910 464
602 20250401 092700 142529890 4910 4910 4920 4910 181
603 20250401 092600 141641090 4920 4920 4920 4910 53
604 20250401 092500 141380340 4920 4935 4935 4920 112
605 20250401 092400 140827680 4935 4925 4935 4925 214
606 20250401 092300 139773700 4925 4925 4925 4925 7
607 20250401 092200 139739225 4925 4930 4930 4925 1396
608 20250401 092100 132857045 4930 4940 4940 4930 2970
609 20250401 092000 118203045 4940 4940 4940 4935 722
610 20250401 091900 114639470 4940 4940 4940 4935 861
611 20250401 091800 110388900 4940 4935 4940 4935 434
612 20250401 091700 108245435 4935 4935 4940 4935 51
613 20250401 091600 107993725 4935 4942 4942 4935 200
614 20250401 091500 107006620 4930 4950 4950 4930 122
615 20250401 091400 106403240 4950 4930 4950 4930 98
616 20250401 091300 105919360 4930 4930 4930 4930 11
617 20250401 091200 105865130 4930 4950 4950 4930 11
618 20250401 091100 105810880 4950 4940 4950 4930 2392
619 20250401 091000 93981130 4940 4915 4940 4915 1954
620 20250401 090900 84335465 4920 4940 4940 4920 870
621 20250401 090800 80052550 4940 4910 4940 4910 2013
622 20250401 090700 70146345 4895 4895 4895 4895 201
623 20250401 090600 69162450 4910 4890 4915 4890 309
624 20250401 090500 67647280 4915 4905 4915 4905 1179
625 20250401 090400 61860400 4905 4905 4905 4885 198
626 20250401 090300 60890810 4905 4895 4905 4895 53
627 20250401 090200 60631345 4905 4895 4920 4895 2044
628 20250401 090100 50604355 4865 4860 4915 4850 272
629 20250401 090000 49277710 4920 4825 4935 4825 9845

1
033320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,72051,19114432,351248625,93182856000,0.38
20250327,71789,19114432,358945000,95572160000,0.38
20250326,71361,19114432,361800270,96910170240,0.37
20250325,71732,19114432,360094640,95954448640,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 72051 19114432 351248625 93182856000 0.38
3 20250327 71789 19114432 358945000 95572160000 0.38
4 20250326 71361 19114432 361800270 96910170240 0.37
5 20250325 71732 19114432 360094640 95954448640 0.38