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

642
047310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,186380600,4530,4530,4530,4530,367
20250401,193900,186380600,4530,4530,4530,4530,0
20250401,193800,186380600,4530,4530,4530,4530,0
20250401,193700,186380600,4530,4530,4530,4530,0
20250401,193600,186380600,4530,4530,4530,4530,0
20250401,193500,186380600,4530,4530,4530,4530,0
20250401,193400,186380600,4530,4530,4530,4530,0
20250401,193300,186380600,4530,4530,4530,4530,0
20250401,193200,186380600,4530,4530,4530,4530,0
20250401,193100,186380600,4530,4530,4530,4530,0
20250401,193000,186380600,4530,4530,4530,4530,0
20250401,192900,186380600,4530,4530,4530,4530,0
20250401,192800,186380600,4530,4530,4530,4530,0
20250401,192700,186380600,4530,4530,4530,4530,0
20250401,192600,186380600,4530,4530,4530,4530,0
20250401,192500,186380600,4530,4530,4530,4530,0
20250401,192400,186380600,4530,4530,4530,4530,0
20250401,192300,186380600,4530,4530,4530,4530,0
20250401,192200,186380600,4530,4530,4530,4530,0
20250401,192100,186380600,4530,4530,4530,4530,0
20250401,192000,186380600,4530,4530,4530,4530,0
20250401,191900,186380600,4530,4530,4530,4530,0
20250401,191800,186380600,4530,4530,4530,4530,0
20250401,191700,186380600,4530,4530,4530,4530,0
20250401,191600,186380600,4530,4530,4530,4530,0
20250401,191500,186380600,4530,4530,4530,4530,0
20250401,191400,186380600,4530,4530,4530,4530,0
20250401,191300,186380600,4530,4530,4530,4530,0
20250401,191200,186380600,4530,4530,4530,4530,0
20250401,191100,186380600,4530,4530,4530,4530,0
20250401,191000,186380600,4530,4530,4530,4530,367
20250401,190900,186380600,4530,4530,4530,4530,0
20250401,190800,186380600,4530,4530,4530,4530,0
20250401,190700,186380600,4530,4530,4530,4530,0
20250401,190600,186380600,4530,4530,4530,4530,0
20250401,190500,186380600,4530,4530,4530,4530,0
20250401,190400,186380600,4530,4530,4530,4530,0
20250401,190300,186380600,4530,4530,4530,4530,0
20250401,190200,186380600,4530,4530,4530,4530,0
20250401,190100,186380600,4530,4530,4530,4530,0
20250401,190000,186380600,4530,4530,4530,4530,0
20250401,185900,186380600,4530,4530,4530,4530,0
20250401,185800,186380600,4530,4530,4530,4530,0
20250401,185700,186380600,4530,4530,4530,4530,0
20250401,185600,186380600,4530,4530,4530,4530,0
20250401,185500,186380600,4530,4530,4530,4530,0
20250401,185400,186380600,4530,4530,4530,4530,0
20250401,185300,186380600,4530,4530,4530,4530,0
20250401,185200,186380600,4530,4530,4530,4530,0
20250401,185100,186380600,4530,4530,4530,4530,0
20250401,185000,186380600,4530,4530,4530,4530,0
20250401,184900,186380600,4530,4530,4530,4530,0
20250401,184800,186380600,4530,4530,4530,4530,0
20250401,184700,186380600,4530,4530,4530,4530,0
20250401,184600,186380600,4530,4530,4530,4530,0
20250401,184500,186380600,4530,4530,4530,4530,0
20250401,184400,186380600,4530,4530,4530,4530,0
20250401,184300,186380600,4530,4530,4530,4530,0
20250401,184200,186380600,4530,4530,4530,4530,0
20250401,184100,186380600,4530,4530,4530,4530,0
20250401,184000,186380600,4530,4530,4530,4530,367
20250401,183900,186380600,4530,4530,4530,4530,0
20250401,183800,186380600,4530,4530,4530,4530,0
20250401,183700,186380600,4530,4530,4530,4530,0
20250401,183600,186380600,4530,4530,4530,4530,0
20250401,183500,186380600,4530,4530,4530,4530,0
20250401,183400,186380600,4530,4530,4530,4530,0
20250401,183300,186380600,4530,4530,4530,4530,0
20250401,183200,186380600,4530,4530,4530,4530,0
20250401,183100,186380600,4530,4530,4530,4530,0
20250401,183000,186380600,4530,4530,4530,4530,0
20250401,182900,186380600,4530,4530,4530,4530,0
20250401,182800,186380600,4530,4530,4530,4530,0
20250401,182700,186380600,4530,4530,4530,4530,0
20250401,182600,186380600,4530,4530,4530,4530,0
20250401,182500,186380600,4530,4530,4530,4530,0
20250401,182400,186380600,4530,4530,4530,4530,0
20250401,182300,186380600,4530,4530,4530,4530,0
20250401,182200,186380600,4530,4530,4530,4530,0
20250401,182100,186380600,4530,4530,4530,4530,0
20250401,182000,186380600,4530,4530,4530,4530,0
20250401,181900,186380600,4530,4530,4530,4530,0
20250401,181800,186380600,4530,4530,4530,4530,0
20250401,181700,186380600,4530,4530,4530,4530,0
20250401,181600,186380600,4530,4530,4530,4530,0
20250401,181500,186380600,4530,4530,4530,4530,0
20250401,181400,186380600,4530,4530,4530,4530,0
20250401,181300,186380600,4530,4530,4530,4530,0
20250401,181200,186380600,4530,4530,4530,4530,0
20250401,181100,186380600,4530,4530,4530,4530,0
20250401,181000,186380600,4530,4530,4530,4530,367
20250401,180900,186380600,4530,4530,4530,4530,0
20250401,180800,186380600,4530,4530,4530,4530,0
20250401,180700,186380600,4530,4530,4530,4530,0
20250401,180600,186380600,4530,4530,4530,4530,0
20250401,180500,186380600,4530,4530,4530,4530,0
20250401,180400,186380600,4530,4530,4530,4530,0
20250401,180300,186380600,4530,4530,4530,4530,0
20250401,180200,186380600,4530,4530,4530,4530,0
20250401,180100,186380600,4530,4530,4530,4530,0
20250401,180000,186380600,4530,4530,4530,4530,0
20250401,175900,186380600,4530,4530,4530,4530,0
20250401,175800,186380600,4530,4530,4530,4530,0
20250401,175700,186380600,4530,4530,4530,4530,0
20250401,175600,186380600,4530,4530,4530,4530,0
20250401,175500,186380600,4530,4530,4530,4530,0
20250401,175400,186380600,4530,4530,4530,4530,0
20250401,175300,186380600,4530,4530,4530,4530,0
20250401,175200,186380600,4530,4530,4530,4530,0
20250401,175100,186380600,4530,4530,4530,4530,0
20250401,175000,186380600,4530,4530,4530,4530,0
20250401,174900,186380600,4530,4530,4530,4530,0
20250401,174800,186380600,4530,4530,4530,4530,0
20250401,174700,186380600,4530,4530,4530,4530,0
20250401,174600,186380600,4530,4530,4530,4530,0
20250401,174500,186380600,4530,4530,4530,4530,0
20250401,174400,186380600,4530,4530,4530,4530,0
20250401,174300,186380600,4530,4530,4530,4530,0
20250401,174200,186380600,4530,4530,4530,4530,0
20250401,174100,186380600,4530,4530,4530,4530,0
20250401,174000,186380600,4530,4530,4530,4530,367
20250401,173900,186380600,4530,4530,4530,4530,0
20250401,173800,186380600,4530,4530,4530,4530,0
20250401,173700,186380600,4530,4530,4530,4530,0
20250401,173600,186380600,4530,4530,4530,4530,0
20250401,173500,186380600,4530,4530,4530,4530,0
20250401,173400,186380600,4530,4530,4530,4530,0
20250401,173300,186380600,4530,4530,4530,4530,0
20250401,173200,186380600,4530,4530,4530,4530,0
20250401,173100,186380600,4530,4530,4530,4530,0
20250401,173000,186380600,4530,4530,4530,4530,0
20250401,172900,186380600,4530,4530,4530,4530,0
20250401,172800,186380600,4530,4530,4530,4530,0
20250401,172700,186380600,4530,4530,4530,4530,0
20250401,172600,186380600,4530,4530,4530,4530,0
20250401,172500,186380600,4530,4530,4530,4530,0
20250401,172400,186380600,4530,4530,4530,4530,0
20250401,172300,186380600,4530,4530,4530,4530,0
20250401,172200,186380600,4530,4530,4530,4530,0
20250401,172100,186380600,4530,4530,4530,4530,0
20250401,172000,186380600,4530,4530,4530,4530,0
20250401,171900,186380600,4530,4530,4530,4530,0
20250401,171800,186380600,4530,4530,4530,4530,0
20250401,171700,186380600,4530,4530,4530,4530,0
20250401,171600,186380600,4530,4530,4530,4530,0
20250401,171500,186380600,4530,4530,4530,4530,0
20250401,171400,186380600,4530,4530,4530,4530,0
20250401,171300,186380600,4530,4530,4530,4530,0
20250401,171200,186380600,4530,4530,4530,4530,0
20250401,171100,186380600,4530,4530,4530,4530,0
20250401,171000,186380600,4530,4530,4530,4530,367
20250401,170900,186380600,4530,4530,4530,4530,0
20250401,170800,186380600,4530,4530,4530,4530,0
20250401,170700,186380600,4530,4530,4530,4530,0
20250401,170600,186380600,4530,4530,4530,4530,0
20250401,170500,186380600,4530,4530,4530,4530,0
20250401,170400,186380600,4530,4530,4530,4530,0
20250401,170300,186380600,4530,4530,4530,4530,0
20250401,170200,186380600,4530,4530,4530,4530,0
20250401,170100,186380600,4530,4530,4530,4530,0
20250401,170000,186380600,4530,4530,4530,4530,0
20250401,165900,186380600,4530,4530,4530,4530,0
20250401,165800,186380600,4530,4530,4530,4530,0
20250401,165700,186380600,4530,4530,4530,4530,0
20250401,165600,186380600,4530,4530,4530,4530,0
20250401,165500,186380600,4530,4530,4530,4530,0
20250401,165400,186380600,4530,4530,4530,4530,0
20250401,165300,186380600,4530,4530,4530,4530,0
20250401,165200,186380600,4530,4530,4530,4530,0
20250401,165100,186380600,4530,4530,4530,4530,0
20250401,165000,186380600,4530,4530,4530,4530,0
20250401,164900,186380600,4530,4530,4530,4530,0
20250401,164800,186380600,4530,4530,4530,4530,0
20250401,164700,186380600,4530,4530,4530,4530,0
20250401,164600,186380600,4530,4530,4530,4530,0
20250401,164500,186380600,4530,4530,4530,4530,0
20250401,164400,186380600,4530,4530,4530,4530,0
20250401,164300,186380600,4530,4530,4530,4530,0
20250401,164200,186380600,4530,4530,4530,4530,0
20250401,164100,186380600,4530,4530,4530,4530,0
20250401,164000,186380600,4530,4530,4530,4530,367
20250401,163900,186380600,4530,4530,4530,4530,0
20250401,163800,186380600,4530,4530,4530,4530,0
20250401,163700,186380600,4530,4530,4530,4530,0
20250401,163600,186380600,4530,4530,4530,4530,0
20250401,163500,186380600,4530,4530,4530,4530,0
20250401,163400,186380600,4530,4530,4530,4530,0
20250401,163300,186380600,4530,4530,4530,4530,0
20250401,163200,186380600,4530,4530,4530,4530,0
20250401,163100,186380600,4530,4530,4530,4530,0
20250401,163000,186380600,4530,4530,4530,4530,0
20250401,162900,186380600,4530,4530,4530,4530,0
20250401,162800,186380600,4530,4530,4530,4530,0
20250401,162700,186380600,4530,4530,4530,4530,0
20250401,162600,186380600,4530,4530,4530,4530,0
20250401,162500,186380600,4530,4530,4530,4530,0
20250401,162400,186380600,4530,4530,4530,4530,0
20250401,162300,186380600,4530,4530,4530,4530,0
20250401,162200,186380600,4530,4530,4530,4530,0
20250401,162100,186380600,4530,4530,4530,4530,0
20250401,162000,186380600,4530,4530,4530,4530,0
20250401,161900,186380600,4530,4530,4530,4530,0
20250401,161800,186380600,4530,4530,4530,4530,0
20250401,161700,186380600,4530,4530,4530,4530,0
20250401,161600,186380600,4530,4530,4530,4530,0
20250401,161500,186380600,4530,4530,4530,4530,0
20250401,161400,186380600,4530,4530,4530,4530,0
20250401,161300,186380600,4530,4530,4530,4530,0
20250401,161200,186380600,4530,4530,4530,4530,0
20250401,161100,186380600,4530,4530,4530,4530,0
20250401,161000,186380600,4530,4530,4530,4530,367
20250401,160900,186380600,4530,4530,4530,4530,0
20250401,160800,186380600,4530,4530,4530,4530,0
20250401,160700,186380600,4530,4530,4530,4530,0
20250401,160600,186380600,4530,4530,4530,4530,0
20250401,160500,186380600,4530,4530,4530,4530,0
20250401,160400,186380600,4530,4530,4530,4530,0
20250401,160300,186380600,4530,4530,4530,4530,0
20250401,160200,186380600,4530,4530,4530,4530,0
20250401,160100,186380600,4530,4530,4530,4530,0
20250401,160000,186380600,4530,4530,4530,4530,0
20250401,155900,186380600,4530,4530,4530,4530,0
20250401,155800,186380600,4530,4530,4530,4530,0
20250401,155700,186380600,4530,4530,4530,4530,0
20250401,155600,186380600,4530,4530,4530,4530,0
20250401,155500,186380600,4530,4530,4530,4530,0
20250401,155400,186380600,4530,4530,4530,4530,0
20250401,155300,186380600,4530,4530,4530,4530,0
20250401,155200,186380600,4530,4530,4530,4530,0
20250401,155100,186380600,4530,4530,4530,4530,0
20250401,155000,186380600,4530,4530,4530,4530,0
20250401,154900,186380600,4530,4530,4530,4530,0
20250401,154800,186380600,4530,4530,4530,4530,0
20250401,154700,186380600,4530,4530,4530,4530,0
20250401,154600,186380600,4530,4530,4530,4530,0
20250401,154500,186380600,4530,4530,4530,4530,0
20250401,154400,186380600,4530,4530,4530,4530,0
20250401,154300,186380600,4530,4530,4530,4530,0
20250401,154200,186380600,4530,4530,4530,4530,0
20250401,154100,186380600,4530,4530,4530,4530,0
20250401,154000,186380600,4530,4530,4530,4530,367
20250401,153900,186380600,4530,4530,4530,4530,0
20250401,153800,186380600,4530,4530,4530,4530,0
20250401,153700,186380600,4530,4530,4530,4530,0
20250401,153600,186380600,4530,4530,4530,4530,0
20250401,153500,186380600,4530,4530,4530,4530,0
20250401,153400,186380600,4530,4530,4530,4530,0
20250401,153300,186380600,4530,4530,4530,4530,0
20250401,153200,186380600,4530,4530,4530,4530,0
20250401,153100,186380600,4530,4530,4530,4530,0
20250401,153000,186380600,4530,4530,4530,4530,367
20250401,152900,184718090,4540,4540,4540,4540,0
20250401,152800,184718090,4540,4540,4540,4540,0
20250401,152700,184718090,4540,4540,4540,4540,0
20250401,152600,184718090,4540,4540,4540,4540,0
20250401,152500,184718090,4540,4540,4540,4540,0
20250401,152400,184718090,4540,4540,4540,4540,0
20250401,152300,184718090,4540,4540,4540,4540,0
20250401,152200,184718090,4540,4540,4540,4540,0
20250401,152100,184718090,4540,4540,4540,4540,0
20250401,152000,184718090,4540,4540,4540,4540,0
20250401,151900,184718090,4540,4540,4550,4540,107
20250401,151800,184231970,4550,4550,4550,4550,17
20250401,151700,184154620,4550,4550,4550,4550,40
20250401,151600,183972620,4555,4555,4555,4555,0
20250401,151500,183972620,4555,4540,4555,4540,78
20250401,151400,183618260,4555,4555,4555,4555,0
20250401,151300,183618260,4555,4555,4555,4555,25
20250401,151200,183504385,4540,4540,4540,4540,289
20250401,151100,182192325,4540,4540,4540,4540,82
20250401,151000,181820045,4540,4540,4540,4540,147
20250401,150900,181152665,4535,4535,4535,4535,0
20250401,150800,181152665,4535,4550,4550,4535,308
20250401,150700,179751490,4550,4550,4550,4550,0
20250401,150600,179751490,4550,4550,4550,4550,0
20250401,150500,179751490,4550,4550,4550,4550,0
20250401,150400,179751490,4550,4550,4550,4550,0
20250401,150300,179751490,4550,4550,4550,4550,0
20250401,150200,179751490,4550,4550,4550,4550,0
20250401,150100,179751490,4550,4550,4550,4550,0
20250401,150000,179751490,4550,4550,4550,4550,71
20250401,145900,179428440,4535,4535,4535,4535,2
20250401,145800,179419370,4540,4545,4545,4540,4
20250401,145700,179401200,4550,4550,4550,4550,9
20250401,145600,179360250,4555,4555,4555,4555,0
20250401,145500,179360250,4555,4530,4555,4530,124
20250401,145400,178797835,4550,4545,4550,4545,218
20250401,145300,177805945,4550,4550,4550,4550,0
20250401,145200,177805945,4550,4550,4550,4550,0
20250401,145100,177805945,4550,4550,4550,4550,0
20250401,145000,177805945,4550,4550,4550,4550,0
20250401,144900,177805945,4550,4550,4550,4550,1
20250401,144800,177801395,4550,4550,4550,4550,11
20250401,144700,177751345,4550,4550,4550,4550,10
20250401,144600,177705845,4550,4545,4550,4545,170
20250401,144500,176932795,4530,4530,4530,4530,100
20250401,144400,176479795,4530,4530,4530,4530,0
20250401,144300,176479795,4530,4530,4530,4530,0
20250401,144200,176479795,4530,4530,4530,4530,0
20250401,144100,176479795,4530,4530,4530,4530,240
20250401,144000,175392595,4530,4530,4530,4530,10
20250401,143900,175347295,4550,4550,4550,4550,0
20250401,143800,175347295,4550,4550,4550,4550,0
20250401,143700,175347295,4550,4550,4550,4550,0
20250401,143600,175347295,4550,4550,4550,4550,0
20250401,143500,175347295,4550,4550,4550,4550,0
20250401,143400,175347295,4550,4550,4550,4550,0
20250401,143300,175347295,4550,4550,4550,4550,60
20250401,143200,175074295,4555,4555,4555,4555,0
20250401,143100,175074295,4555,4555,4555,4555,0
20250401,143000,175074295,4555,4555,4555,4555,5
20250401,142900,175051520,4555,4555,4555,4555,0
20250401,142800,175051520,4555,4555,4555,4555,0
20250401,142700,175051520,4555,4555,4555,4555,0
20250401,142600,175051520,4555,4555,4555,4555,0
20250401,142500,175051520,4555,4555,4555,4555,0
20250401,142400,175051520,4555,4555,4555,4555,0
20250401,142300,175051520,4555,4555,4555,4555,0
20250401,142200,175051520,4555,4555,4555,4555,0
20250401,142100,175051520,4555,4550,4560,4550,321
20250401,142000,173589235,4530,4530,4530,4530,0
20250401,141900,173589235,4530,4530,4530,4530,0
20250401,141800,173589235,4530,4530,4530,4530,0
20250401,141700,173589235,4530,4530,4530,4530,53
20250401,141600,173349145,4555,4555,4555,4555,22
20250401,141500,173248935,4555,4555,4555,4555,0
20250401,141400,173248935,4555,4530,4555,4530,540
20250401,141300,170801735,4555,4555,4555,4555,0
20250401,141200,170801735,4555,4555,4555,4555,0
20250401,141100,170801735,4555,4555,4555,4555,0
20250401,141000,170801735,4555,4555,4555,4555,0
20250401,140900,170801735,4555,4555,4555,4555,0
20250401,140800,170801735,4555,4555,4555,4555,0
20250401,140700,170801735,4555,4555,4555,4555,0
20250401,140600,170801735,4555,4555,4555,4555,0
20250401,140500,170801735,4555,4555,4555,4555,0
20250401,140400,170801735,4555,4555,4555,4555,100
20250401,140300,170346235,4535,4535,4535,4535,0
20250401,140200,170346235,4535,4535,4535,4535,0
20250401,140100,170346235,4535,4535,4535,4535,0
20250401,140000,170346235,4535,4535,4535,4535,500
20250401,135900,168078735,4535,4540,4540,4535,153
20250401,135800,167384790,4555,4555,4555,4555,2
20250401,135700,167375680,4560,4560,4560,4560,0
20250401,135600,167375680,4560,4560,4560,4560,0
20250401,135500,167375680,4560,4560,4560,4560,0
20250401,135400,167375680,4560,4560,4560,4560,0
20250401,135300,167375680,4560,4560,4560,4560,67
20250401,135200,167070160,4550,4550,4550,4550,0
20250401,135100,167070160,4550,4550,4550,4550,0
20250401,135000,167070160,4550,4550,4550,4550,0
20250401,134900,167070160,4550,4550,4550,4550,0
20250401,134800,167070160,4550,4550,4550,4550,0
20250401,134700,167070160,4550,4550,4550,4550,0
20250401,134600,167070160,4550,4550,4550,4550,100
20250401,134500,166615160,4540,4540,4540,4540,0
20250401,134400,166615160,4540,4540,4540,4540,0
20250401,134300,166615160,4540,4540,4540,4540,0
20250401,134200,166615160,4540,4540,4540,4540,130
20250401,134100,166024960,4560,4560,4560,4560,0
20250401,134000,166024960,4560,4560,4560,4560,0
20250401,133900,166024960,4560,4560,4560,4560,0
20250401,133800,166024960,4560,4560,4560,4560,40
20250401,133700,165842560,4555,4555,4555,4555,0
20250401,133600,165842560,4555,4540,4555,4540,61
20250401,133500,165564870,4540,4540,4540,4540,182
20250401,133400,164738590,4555,4555,4555,4555,0
20250401,133300,164738590,4555,4545,4555,4540,384
20250401,133200,162992840,4545,4545,4545,4545,1
20250401,133100,162988295,4555,4555,4555,4555,12
20250401,133000,162933635,4555,4555,4555,4555,0
20250401,132900,162933635,4555,4555,4555,4555,0
20250401,132800,162933635,4555,4555,4555,4555,0
20250401,132700,162933635,4555,4555,4555,4555,0
20250401,132600,162933635,4555,4555,4555,4555,0
20250401,132500,162933635,4555,4555,4555,4555,88
20250401,132400,162532795,4555,4540,4555,4540,170
20250401,132300,161760620,4540,4540,4540,4540,1
20250401,132200,161756080,4555,4555,4555,4555,2
20250401,132100,161746970,4555,4555,4555,4555,0
20250401,132000,161746970,4555,4555,4555,4555,28
20250401,131900,161619430,4550,4550,4550,4550,551
20250401,131800,159112380,4550,4550,4550,4550,52
20250401,131700,158875780,4545,4545,4545,4545,0
20250401,131600,158875780,4545,4545,4545,4545,0
20250401,131500,158875780,4545,4545,4545,4545,1
20250401,131400,158871235,4545,4545,4545,4545,0
20250401,131300,158871235,4545,4545,4545,4545,0
20250401,131200,158871235,4545,4545,4545,4545,0
20250401,131100,158871235,4545,4545,4545,4545,3
20250401,131000,158857600,4545,4545,4545,4545,0
20250401,130900,158857600,4545,4545,4545,4545,0
20250401,130800,158857600,4545,4545,4545,4545,0
20250401,130700,158857600,4545,4545,4545,4545,11
20250401,130600,158807605,4565,4565,4565,4565,0
20250401,130500,158807605,4565,4565,4565,4565,0
20250401,130400,158807605,4565,4565,4565,4565,0
20250401,130300,158807605,4565,4565,4565,4565,41
20250401,130200,158620440,4535,4535,4535,4535,0
20250401,130100,158620440,4535,4540,4540,4535,122
20250401,130000,158066880,4545,4545,4545,4545,0
20250401,125900,158066880,4545,4545,4545,4545,0
20250401,125800,158066880,4545,4545,4545,4545,0
20250401,125700,158066880,4545,4545,4545,4545,0
20250401,125600,158066880,4545,4545,4545,4545,0
20250401,125500,158066880,4545,4545,4545,4545,17
20250401,125400,157989615,4550,4570,4570,4550,165
20250401,125300,157238385,4550,4570,4570,4550,63
20250401,125200,156951220,4555,4560,4560,4555,250
20250401,125100,155811470,4560,4560,4560,4560,0
20250401,125000,155811470,4560,4560,4560,4560,31
20250401,124900,155670110,4560,4560,4560,4560,0
20250401,124800,155670110,4560,4560,4560,4560,0
20250401,124700,155670110,4560,4560,4560,4560,0
20250401,124600,155670110,4560,4570,4570,4560,313
20250401,124500,154240195,4570,4570,4570,4570,0
20250401,124400,154240195,4570,4570,4570,4570,0
20250401,124300,154240195,4570,4580,4580,4570,139
20250401,124200,153604955,4580,4580,4580,4580,0
20250401,124100,153604955,4580,4580,4580,4580,1
20250401,124000,153600375,4580,4580,4580,4580,0
20250401,123900,153600375,4580,4580,4580,4580,43
20250401,123800,153403435,4580,4580,4580,4580,4
20250401,123700,153385115,4580,4580,4580,4580,0
20250401,123600,153385115,4580,4580,4580,4580,35
20250401,123500,153224815,4585,4585,4585,4585,0
20250401,123400,153224815,4585,4585,4585,4585,10
20250401,123300,153178965,4585,4585,4585,4585,0
20250401,123200,153178965,4585,4585,4585,4585,0
20250401,123100,153178965,4585,4585,4585,4585,0
20250401,123000,153178965,4585,4585,4585,4585,0
20250401,122900,153178965,4585,4580,4585,4580,200
20250401,122800,152262555,4585,4585,4585,4585,0
20250401,122700,152262555,4585,4585,4585,4585,49
20250401,122600,152037890,4570,4570,4570,4570,10
20250401,122500,151992190,4585,4585,4585,4585,100
20250401,122400,151533690,4585,4585,4585,4585,0
20250401,122300,151533690,4585,4585,4585,4585,0
20250401,122200,151533690,4585,4585,4585,4585,0
20250401,122100,151533690,4585,4580,4585,4570,812
20250401,122000,147821360,4580,4580,4580,4580,0
20250401,121900,147821360,4580,4580,4580,4580,0
20250401,121800,147821360,4580,4580,4580,4580,0
20250401,121700,147821360,4580,4580,4585,4580,325
20250401,121600,146332835,4580,4580,4580,4580,0
20250401,121500,146332835,4580,4580,4580,4580,0
20250401,121400,146332835,4580,4580,4580,4580,0
20250401,121300,146332835,4580,4585,4585,4580,252
20250401,121200,145177425,4590,4590,4590,4590,0
20250401,121100,145177425,4590,4590,4590,4590,1
20250401,121000,145172835,4590,4590,4590,4590,0
20250401,120900,145172835,4590,4590,4590,4590,216
20250401,120800,144181395,4595,4595,4595,4595,0
20250401,120700,144181395,4595,4595,4595,4595,0
20250401,120600,144181395,4595,4595,4595,4595,0
20250401,120500,144181395,4595,4595,4595,4595,91
20250401,120400,143763250,4595,4595,4595,4595,0
20250401,120300,143763250,4595,4595,4595,4595,0
20250401,120200,143763250,4595,4600,4600,4595,92
20250401,120100,143340500,4590,4590,4590,4590,1
20250401,120000,143335910,4595,4595,4595,4595,265
20250401,115900,142118235,4595,4595,4595,4595,45
20250401,115800,141911460,4590,4590,4590,4590,133
20250401,115700,141300990,4590,4580,4590,4580,2851
20250401,115600,128242000,4575,4575,4575,4575,120
20250401,115500,127693000,4575,4570,4575,4570,19
20250401,115400,127606090,4575,4580,4580,4575,8
20250401,115300,127569470,4580,4580,4580,4580,0
20250401,115200,127569470,4580,4580,4580,4580,27
20250401,115100,127445810,4565,4565,4565,4565,0
20250401,115000,127445810,4565,4565,4565,4565,20
20250401,114900,127354510,4565,4565,4565,4565,24
20250401,114800,127244950,4580,4580,4580,4580,134
20250401,114700,126631230,4580,4580,4580,4580,133
20250401,114600,126022090,4580,4580,4580,4580,0
20250401,114500,126022090,4580,4580,4580,4580,118
20250401,114400,125481650,4570,4570,4570,4570,500
20250401,114300,123196650,4570,4570,4570,4570,0
20250401,114200,123196650,4570,4570,4570,4570,0
20250401,114100,123196650,4570,4580,4590,4570,37
20250401,114000,123026890,4590,4575,4590,4570,244
20250401,113900,121907795,4580,4580,4580,4575,68
20250401,113800,121596370,4570,4570,4570,4565,37
20250401,113700,121427425,4580,4580,4580,4580,33
20250401,113600,121276285,4580,4580,4580,4580,0
20250401,113500,121276285,4580,4565,4580,4565,314
20250401,113400,119838945,4575,4565,4575,4565,3
20250401,113300,119825240,4555,4555,4555,4555,20
20250401,113200,119734140,4565,4560,4575,4550,341
20250401,113100,118176100,4570,4570,4570,4570,0
20250401,113000,118176100,4570,4570,4570,4570,29
20250401,112900,118043570,4570,4560,4570,4560,34
20250401,112800,117888280,4565,4565,4565,4565,129
20250401,112700,117299395,4565,4565,4565,4565,0
20250401,112600,117299395,4565,4565,4565,4565,0
20250401,112500,117299395,4565,4565,4565,4565,0
20250401,112400,117299395,4565,4565,4565,4565,0
20250401,112300,117299395,4565,4565,4565,4565,0
20250401,112200,117299395,4565,4575,4580,4565,351
20250401,112100,115692795,4580,4580,4580,4580,0
20250401,112000,115692795,4580,4580,4580,4580,0
20250401,111900,115692795,4580,4560,4580,4560,2285
20250401,111800,105257460,4560,4560,4560,4560,0
20250401,111700,105257460,4560,4560,4560,4560,0
20250401,111600,105257460,4560,4550,4560,4550,196
20250401,111500,104363750,4545,4545,4545,4545,5
20250401,111400,104341025,4540,4530,4540,4530,534
20250401,111300,101921920,4530,4530,4530,4530,11
20250401,111200,101872090,4525,4525,4525,4525,870
20250401,111100,97935340,4520,4520,4520,4520,2207
20250401,111000,87959700,4520,4520,4525,4520,132
20250401,110900,87362905,4515,4515,4515,4515,200
20250401,110800,86459905,4520,4520,4520,4520,132
20250401,110700,85863265,4520,4520,4520,4520,33
20250401,110600,85714105,4515,4510,4520,4505,225
20250401,110500,84699145,4515,4515,4515,4515,255
20250401,110400,83547820,4495,4495,4495,4495,5
20250401,110300,83525345,4520,4520,4520,4520,0
20250401,110200,83525345,4520,4515,4520,4515,1931
20250401,110100,74800145,4515,4495,4515,4495,1743
20250401,110000,66934345,4505,4505,4505,4505,0
20250401,105900,66934345,4505,4505,4505,4505,8
20250401,105800,66898305,4505,4500,4505,4500,472
20250401,105700,64773635,4495,4495,4495,4495,0
20250401,105600,64773635,4495,4495,4495,4495,0
20250401,105500,64773635,4495,4495,4495,4495,76
20250401,105400,64432015,4490,4480,4490,4480,43
20250401,105300,64239010,4480,4480,4480,4480,0
20250401,105200,64239010,4480,4480,4480,4480,1
20250401,105100,64234530,4475,4475,4475,4475,0
20250401,105000,64234530,4475,4475,4475,4475,0
20250401,104900,64234530,4475,4475,4475,4475,12
20250401,104800,64180830,4485,4485,4485,4485,0
20250401,104700,64180830,4485,4485,4485,4485,0
20250401,104600,64180830,4485,4485,4485,4485,0
20250401,104500,64180830,4485,4480,4485,4480,4
20250401,104400,64162900,4475,4475,4475,4475,0
20250401,104300,64162900,4475,4475,4475,4475,289
20250401,104200,62869625,4465,4465,4465,4465,0
20250401,104100,62869625,4465,4465,4465,4465,0
20250401,104000,62869625,4465,4465,4465,4465,0
20250401,103900,62869625,4465,4465,4465,4465,2
20250401,103800,62860695,4475,4475,4475,4475,0
20250401,103700,62860695,4475,4475,4475,4475,68
20250401,103600,62556395,4465,4470,4470,4465,115
20250401,103500,62042820,4470,4470,4470,4470,155
20250401,103400,61349970,4470,4470,4470,4470,0
20250401,103300,61349970,4470,4470,4470,4470,1
20250401,103200,61345500,4470,4470,4470,4470,1
20250401,103100,61341030,4470,4470,4470,4470,114
20250401,103000,60831450,4465,4465,4465,4465,0
20250401,102900,60831450,4465,4465,4465,4465,0
20250401,102800,60831450,4465,4465,4465,4465,51
20250401,102700,60603735,4470,4470,4470,4470,0
20250401,102600,60603735,4470,4470,4470,4470,0
20250401,102500,60603735,4470,4470,4470,4470,0
20250401,102400,60603735,4470,4470,4470,4470,6
20250401,102300,60576915,4465,4465,4465,4465,43
20250401,102200,60384920,4470,4470,4470,4470,0
20250401,102100,60384920,4470,4475,4475,4470,8
20250401,102000,60349155,4470,4470,4470,4470,10
20250401,101900,60304455,4475,4475,4475,4475,0
20250401,101800,60304455,4475,4475,4480,4475,22
20250401,101700,60205975,4475,4475,4475,4475,30
20250401,101600,60071725,4495,4485,4495,4485,1409
20250401,101500,53743840,4485,4475,4485,4475,132
20250401,101400,53152685,4480,4480,4480,4480,0
20250401,101300,53152685,4480,4480,4480,4480,0
20250401,101200,53152685,4480,4480,4480,4480,1
20250401,101100,53148205,4485,4465,4485,4465,10
20250401,101000,53103435,4450,4465,4465,4450,6
20250401,100900,53076660,4465,4465,4465,4460,94
20250401,100800,52657200,4465,4460,4465,4460,175
20250401,100700,51876315,4460,4460,4460,4460,0
20250401,100600,51876315,4460,4460,4460,4460,0
20250401,100500,51876315,4460,4460,4460,4460,1
20250401,100400,51871855,4455,4455,4455,4455,0
20250401,100300,51871855,4455,4455,4455,4455,0
20250401,100200,51871855,4455,4455,4455,4455,1
20250401,100100,51867400,4455,4455,4455,4455,10
20250401,100000,51822850,4455,4455,4455,4455,2
20250401,095900,51813940,4455,4455,4455,4455,337
20250401,095800,50312605,4455,4455,4455,4455,92
20250401,095700,49902745,4430,4430,4430,4430,0
20250401,095600,49902745,4430,4430,4430,4430,0
20250401,095500,49902745,4430,4430,4430,4430,0
20250401,095400,49902745,4430,4430,4430,4430,0
20250401,095300,49902745,4430,4430,4430,4430,0
20250401,095200,49902745,4430,4430,4430,4430,301
20250401,095100,48569315,4455,4455,4455,4455,30
20250401,095000,48435665,4455,4455,4455,4455,56
20250401,094900,48186185,4455,4455,4455,4455,8
20250401,094800,48150545,4455,4455,4465,4455,26
20250401,094700,48034565,4455,4455,4455,4455,5
20250401,094600,48012290,4405,4405,4405,4405,55
20250401,094500,47770015,4405,4460,4460,4390,327
20250401,094400,46326940,4455,4455,4455,4455,8
20250401,094300,46291300,4455,4455,4455,4455,282
20250401,094200,45034990,4460,4460,4460,4460,0
20250401,094100,45034990,4460,4460,4460,4460,239
20250401,094000,43969050,4455,4455,4455,4455,0
20250401,093900,43969050,4455,4455,4455,4455,200
20250401,093800,43078050,4455,4410,4455,4410,90
20250401,093700,42679125,4455,4460,4460,4385,541
20250401,093600,40298860,4380,4460,4460,4380,2000
20250401,093500,31484930,4460,4470,4470,4460,181
20250401,093400,30676360,4470,4470,4470,4470,87
20250401,093300,30287470,4470,4460,4470,4460,25
20250401,093200,30175940,4460,4470,4470,4460,209
20250401,093100,29242295,4470,4470,4480,4465,127
20250401,093000,28674375,4470,4460,4470,4460,272
20250401,092900,27460255,4460,4470,4470,4460,597
20250401,092800,24795600,4470,4475,4475,4470,469
20250401,092700,22699165,4480,4485,4485,4480,2
20250401,092600,22690200,4490,4490,4490,4490,0
20250401,092500,22690200,4490,4490,4490,4490,0
20250401,092400,22690200,4490,4490,4490,4490,51
20250401,092300,22461210,4490,4490,4490,4490,0
20250401,092200,22461210,4490,4490,4490,4490,35
20250401,092100,22304060,4490,4490,4490,4490,67
20250401,092000,22003230,4500,4500,4500,4500,0
20250401,091900,22003230,4500,4500,4500,4500,0
20250401,091800,22003230,4500,4490,4500,4460,607
20250401,091700,19286350,4490,4490,4490,4490,0
20250401,091600,19286350,4490,4490,4490,4490,25
20250401,091500,19174100,4505,4505,4505,4505,14
20250401,091400,19111030,4475,4505,4505,4475,99
20250401,091300,18665090,4500,4500,4500,4500,0
20250401,091200,18665090,4500,4500,4505,4500,123
20250401,091100,18111585,4500,4465,4500,4465,113
20250401,091000,17605370,4495,4485,4495,4485,80
20250401,090900,17245785,4480,4470,4480,4470,461
20250401,090800,15180615,4470,4460,4470,4460,61
20250401,090700,14908535,4435,4435,4435,4435,0
20250401,090600,14908535,4435,4435,4435,4435,0
20250401,090500,14908535,4435,4445,4445,4435,166
20250401,090400,14171665,4435,4435,4435,4435,28
20250401,090300,14047485,4425,4445,4455,4425,334
20250401,090200,12567885,4480,4480,4480,4480,8
20250401,090100,12532045,4480,4490,4500,4480,22
20250401,090000,12433395,4470,4405,4470,4405,2820
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 186380600 4530 4530 4530 4530 367
3 20250401 193900 186380600 4530 4530 4530 4530 0
4 20250401 193800 186380600 4530 4530 4530 4530 0
5 20250401 193700 186380600 4530 4530 4530 4530 0
6 20250401 193600 186380600 4530 4530 4530 4530 0
7 20250401 193500 186380600 4530 4530 4530 4530 0
8 20250401 193400 186380600 4530 4530 4530 4530 0
9 20250401 193300 186380600 4530 4530 4530 4530 0
10 20250401 193200 186380600 4530 4530 4530 4530 0
11 20250401 193100 186380600 4530 4530 4530 4530 0
12 20250401 193000 186380600 4530 4530 4530 4530 0
13 20250401 192900 186380600 4530 4530 4530 4530 0
14 20250401 192800 186380600 4530 4530 4530 4530 0
15 20250401 192700 186380600 4530 4530 4530 4530 0
16 20250401 192600 186380600 4530 4530 4530 4530 0
17 20250401 192500 186380600 4530 4530 4530 4530 0
18 20250401 192400 186380600 4530 4530 4530 4530 0
19 20250401 192300 186380600 4530 4530 4530 4530 0
20 20250401 192200 186380600 4530 4530 4530 4530 0
21 20250401 192100 186380600 4530 4530 4530 4530 0
22 20250401 192000 186380600 4530 4530 4530 4530 0
23 20250401 191900 186380600 4530 4530 4530 4530 0
24 20250401 191800 186380600 4530 4530 4530 4530 0
25 20250401 191700 186380600 4530 4530 4530 4530 0
26 20250401 191600 186380600 4530 4530 4530 4530 0
27 20250401 191500 186380600 4530 4530 4530 4530 0
28 20250401 191400 186380600 4530 4530 4530 4530 0
29 20250401 191300 186380600 4530 4530 4530 4530 0
30 20250401 191200 186380600 4530 4530 4530 4530 0
31 20250401 191100 186380600 4530 4530 4530 4530 0
32 20250401 191000 186380600 4530 4530 4530 4530 367
33 20250401 190900 186380600 4530 4530 4530 4530 0
34 20250401 190800 186380600 4530 4530 4530 4530 0
35 20250401 190700 186380600 4530 4530 4530 4530 0
36 20250401 190600 186380600 4530 4530 4530 4530 0
37 20250401 190500 186380600 4530 4530 4530 4530 0
38 20250401 190400 186380600 4530 4530 4530 4530 0
39 20250401 190300 186380600 4530 4530 4530 4530 0
40 20250401 190200 186380600 4530 4530 4530 4530 0
41 20250401 190100 186380600 4530 4530 4530 4530 0
42 20250401 190000 186380600 4530 4530 4530 4530 0
43 20250401 185900 186380600 4530 4530 4530 4530 0
44 20250401 185800 186380600 4530 4530 4530 4530 0
45 20250401 185700 186380600 4530 4530 4530 4530 0
46 20250401 185600 186380600 4530 4530 4530 4530 0
47 20250401 185500 186380600 4530 4530 4530 4530 0
48 20250401 185400 186380600 4530 4530 4530 4530 0
49 20250401 185300 186380600 4530 4530 4530 4530 0
50 20250401 185200 186380600 4530 4530 4530 4530 0
51 20250401 185100 186380600 4530 4530 4530 4530 0
52 20250401 185000 186380600 4530 4530 4530 4530 0
53 20250401 184900 186380600 4530 4530 4530 4530 0
54 20250401 184800 186380600 4530 4530 4530 4530 0
55 20250401 184700 186380600 4530 4530 4530 4530 0
56 20250401 184600 186380600 4530 4530 4530 4530 0
57 20250401 184500 186380600 4530 4530 4530 4530 0
58 20250401 184400 186380600 4530 4530 4530 4530 0
59 20250401 184300 186380600 4530 4530 4530 4530 0
60 20250401 184200 186380600 4530 4530 4530 4530 0
61 20250401 184100 186380600 4530 4530 4530 4530 0
62 20250401 184000 186380600 4530 4530 4530 4530 367
63 20250401 183900 186380600 4530 4530 4530 4530 0
64 20250401 183800 186380600 4530 4530 4530 4530 0
65 20250401 183700 186380600 4530 4530 4530 4530 0
66 20250401 183600 186380600 4530 4530 4530 4530 0
67 20250401 183500 186380600 4530 4530 4530 4530 0
68 20250401 183400 186380600 4530 4530 4530 4530 0
69 20250401 183300 186380600 4530 4530 4530 4530 0
70 20250401 183200 186380600 4530 4530 4530 4530 0
71 20250401 183100 186380600 4530 4530 4530 4530 0
72 20250401 183000 186380600 4530 4530 4530 4530 0
73 20250401 182900 186380600 4530 4530 4530 4530 0
74 20250401 182800 186380600 4530 4530 4530 4530 0
75 20250401 182700 186380600 4530 4530 4530 4530 0
76 20250401 182600 186380600 4530 4530 4530 4530 0
77 20250401 182500 186380600 4530 4530 4530 4530 0
78 20250401 182400 186380600 4530 4530 4530 4530 0
79 20250401 182300 186380600 4530 4530 4530 4530 0
80 20250401 182200 186380600 4530 4530 4530 4530 0
81 20250401 182100 186380600 4530 4530 4530 4530 0
82 20250401 182000 186380600 4530 4530 4530 4530 0
83 20250401 181900 186380600 4530 4530 4530 4530 0
84 20250401 181800 186380600 4530 4530 4530 4530 0
85 20250401 181700 186380600 4530 4530 4530 4530 0
86 20250401 181600 186380600 4530 4530 4530 4530 0
87 20250401 181500 186380600 4530 4530 4530 4530 0
88 20250401 181400 186380600 4530 4530 4530 4530 0
89 20250401 181300 186380600 4530 4530 4530 4530 0
90 20250401 181200 186380600 4530 4530 4530 4530 0
91 20250401 181100 186380600 4530 4530 4530 4530 0
92 20250401 181000 186380600 4530 4530 4530 4530 367
93 20250401 180900 186380600 4530 4530 4530 4530 0
94 20250401 180800 186380600 4530 4530 4530 4530 0
95 20250401 180700 186380600 4530 4530 4530 4530 0
96 20250401 180600 186380600 4530 4530 4530 4530 0
97 20250401 180500 186380600 4530 4530 4530 4530 0
98 20250401 180400 186380600 4530 4530 4530 4530 0
99 20250401 180300 186380600 4530 4530 4530 4530 0
100 20250401 180200 186380600 4530 4530 4530 4530 0
101 20250401 180100 186380600 4530 4530 4530 4530 0
102 20250401 180000 186380600 4530 4530 4530 4530 0
103 20250401 175900 186380600 4530 4530 4530 4530 0
104 20250401 175800 186380600 4530 4530 4530 4530 0
105 20250401 175700 186380600 4530 4530 4530 4530 0
106 20250401 175600 186380600 4530 4530 4530 4530 0
107 20250401 175500 186380600 4530 4530 4530 4530 0
108 20250401 175400 186380600 4530 4530 4530 4530 0
109 20250401 175300 186380600 4530 4530 4530 4530 0
110 20250401 175200 186380600 4530 4530 4530 4530 0
111 20250401 175100 186380600 4530 4530 4530 4530 0
112 20250401 175000 186380600 4530 4530 4530 4530 0
113 20250401 174900 186380600 4530 4530 4530 4530 0
114 20250401 174800 186380600 4530 4530 4530 4530 0
115 20250401 174700 186380600 4530 4530 4530 4530 0
116 20250401 174600 186380600 4530 4530 4530 4530 0
117 20250401 174500 186380600 4530 4530 4530 4530 0
118 20250401 174400 186380600 4530 4530 4530 4530 0
119 20250401 174300 186380600 4530 4530 4530 4530 0
120 20250401 174200 186380600 4530 4530 4530 4530 0
121 20250401 174100 186380600 4530 4530 4530 4530 0
122 20250401 174000 186380600 4530 4530 4530 4530 367
123 20250401 173900 186380600 4530 4530 4530 4530 0
124 20250401 173800 186380600 4530 4530 4530 4530 0
125 20250401 173700 186380600 4530 4530 4530 4530 0
126 20250401 173600 186380600 4530 4530 4530 4530 0
127 20250401 173500 186380600 4530 4530 4530 4530 0
128 20250401 173400 186380600 4530 4530 4530 4530 0
129 20250401 173300 186380600 4530 4530 4530 4530 0
130 20250401 173200 186380600 4530 4530 4530 4530 0
131 20250401 173100 186380600 4530 4530 4530 4530 0
132 20250401 173000 186380600 4530 4530 4530 4530 0
133 20250401 172900 186380600 4530 4530 4530 4530 0
134 20250401 172800 186380600 4530 4530 4530 4530 0
135 20250401 172700 186380600 4530 4530 4530 4530 0
136 20250401 172600 186380600 4530 4530 4530 4530 0
137 20250401 172500 186380600 4530 4530 4530 4530 0
138 20250401 172400 186380600 4530 4530 4530 4530 0
139 20250401 172300 186380600 4530 4530 4530 4530 0
140 20250401 172200 186380600 4530 4530 4530 4530 0
141 20250401 172100 186380600 4530 4530 4530 4530 0
142 20250401 172000 186380600 4530 4530 4530 4530 0
143 20250401 171900 186380600 4530 4530 4530 4530 0
144 20250401 171800 186380600 4530 4530 4530 4530 0
145 20250401 171700 186380600 4530 4530 4530 4530 0
146 20250401 171600 186380600 4530 4530 4530 4530 0
147 20250401 171500 186380600 4530 4530 4530 4530 0
148 20250401 171400 186380600 4530 4530 4530 4530 0
149 20250401 171300 186380600 4530 4530 4530 4530 0
150 20250401 171200 186380600 4530 4530 4530 4530 0
151 20250401 171100 186380600 4530 4530 4530 4530 0
152 20250401 171000 186380600 4530 4530 4530 4530 367
153 20250401 170900 186380600 4530 4530 4530 4530 0
154 20250401 170800 186380600 4530 4530 4530 4530 0
155 20250401 170700 186380600 4530 4530 4530 4530 0
156 20250401 170600 186380600 4530 4530 4530 4530 0
157 20250401 170500 186380600 4530 4530 4530 4530 0
158 20250401 170400 186380600 4530 4530 4530 4530 0
159 20250401 170300 186380600 4530 4530 4530 4530 0
160 20250401 170200 186380600 4530 4530 4530 4530 0
161 20250401 170100 186380600 4530 4530 4530 4530 0
162 20250401 170000 186380600 4530 4530 4530 4530 0
163 20250401 165900 186380600 4530 4530 4530 4530 0
164 20250401 165800 186380600 4530 4530 4530 4530 0
165 20250401 165700 186380600 4530 4530 4530 4530 0
166 20250401 165600 186380600 4530 4530 4530 4530 0
167 20250401 165500 186380600 4530 4530 4530 4530 0
168 20250401 165400 186380600 4530 4530 4530 4530 0
169 20250401 165300 186380600 4530 4530 4530 4530 0
170 20250401 165200 186380600 4530 4530 4530 4530 0
171 20250401 165100 186380600 4530 4530 4530 4530 0
172 20250401 165000 186380600 4530 4530 4530 4530 0
173 20250401 164900 186380600 4530 4530 4530 4530 0
174 20250401 164800 186380600 4530 4530 4530 4530 0
175 20250401 164700 186380600 4530 4530 4530 4530 0
176 20250401 164600 186380600 4530 4530 4530 4530 0
177 20250401 164500 186380600 4530 4530 4530 4530 0
178 20250401 164400 186380600 4530 4530 4530 4530 0
179 20250401 164300 186380600 4530 4530 4530 4530 0
180 20250401 164200 186380600 4530 4530 4530 4530 0
181 20250401 164100 186380600 4530 4530 4530 4530 0
182 20250401 164000 186380600 4530 4530 4530 4530 367
183 20250401 163900 186380600 4530 4530 4530 4530 0
184 20250401 163800 186380600 4530 4530 4530 4530 0
185 20250401 163700 186380600 4530 4530 4530 4530 0
186 20250401 163600 186380600 4530 4530 4530 4530 0
187 20250401 163500 186380600 4530 4530 4530 4530 0
188 20250401 163400 186380600 4530 4530 4530 4530 0
189 20250401 163300 186380600 4530 4530 4530 4530 0
190 20250401 163200 186380600 4530 4530 4530 4530 0
191 20250401 163100 186380600 4530 4530 4530 4530 0
192 20250401 163000 186380600 4530 4530 4530 4530 0
193 20250401 162900 186380600 4530 4530 4530 4530 0
194 20250401 162800 186380600 4530 4530 4530 4530 0
195 20250401 162700 186380600 4530 4530 4530 4530 0
196 20250401 162600 186380600 4530 4530 4530 4530 0
197 20250401 162500 186380600 4530 4530 4530 4530 0
198 20250401 162400 186380600 4530 4530 4530 4530 0
199 20250401 162300 186380600 4530 4530 4530 4530 0
200 20250401 162200 186380600 4530 4530 4530 4530 0
201 20250401 162100 186380600 4530 4530 4530 4530 0
202 20250401 162000 186380600 4530 4530 4530 4530 0
203 20250401 161900 186380600 4530 4530 4530 4530 0
204 20250401 161800 186380600 4530 4530 4530 4530 0
205 20250401 161700 186380600 4530 4530 4530 4530 0
206 20250401 161600 186380600 4530 4530 4530 4530 0
207 20250401 161500 186380600 4530 4530 4530 4530 0
208 20250401 161400 186380600 4530 4530 4530 4530 0
209 20250401 161300 186380600 4530 4530 4530 4530 0
210 20250401 161200 186380600 4530 4530 4530 4530 0
211 20250401 161100 186380600 4530 4530 4530 4530 0
212 20250401 161000 186380600 4530 4530 4530 4530 367
213 20250401 160900 186380600 4530 4530 4530 4530 0
214 20250401 160800 186380600 4530 4530 4530 4530 0
215 20250401 160700 186380600 4530 4530 4530 4530 0
216 20250401 160600 186380600 4530 4530 4530 4530 0
217 20250401 160500 186380600 4530 4530 4530 4530 0
218 20250401 160400 186380600 4530 4530 4530 4530 0
219 20250401 160300 186380600 4530 4530 4530 4530 0
220 20250401 160200 186380600 4530 4530 4530 4530 0
221 20250401 160100 186380600 4530 4530 4530 4530 0
222 20250401 160000 186380600 4530 4530 4530 4530 0
223 20250401 155900 186380600 4530 4530 4530 4530 0
224 20250401 155800 186380600 4530 4530 4530 4530 0
225 20250401 155700 186380600 4530 4530 4530 4530 0
226 20250401 155600 186380600 4530 4530 4530 4530 0
227 20250401 155500 186380600 4530 4530 4530 4530 0
228 20250401 155400 186380600 4530 4530 4530 4530 0
229 20250401 155300 186380600 4530 4530 4530 4530 0
230 20250401 155200 186380600 4530 4530 4530 4530 0
231 20250401 155100 186380600 4530 4530 4530 4530 0
232 20250401 155000 186380600 4530 4530 4530 4530 0
233 20250401 154900 186380600 4530 4530 4530 4530 0
234 20250401 154800 186380600 4530 4530 4530 4530 0
235 20250401 154700 186380600 4530 4530 4530 4530 0
236 20250401 154600 186380600 4530 4530 4530 4530 0
237 20250401 154500 186380600 4530 4530 4530 4530 0
238 20250401 154400 186380600 4530 4530 4530 4530 0
239 20250401 154300 186380600 4530 4530 4530 4530 0
240 20250401 154200 186380600 4530 4530 4530 4530 0
241 20250401 154100 186380600 4530 4530 4530 4530 0
242 20250401 154000 186380600 4530 4530 4530 4530 367
243 20250401 153900 186380600 4530 4530 4530 4530 0
244 20250401 153800 186380600 4530 4530 4530 4530 0
245 20250401 153700 186380600 4530 4530 4530 4530 0
246 20250401 153600 186380600 4530 4530 4530 4530 0
247 20250401 153500 186380600 4530 4530 4530 4530 0
248 20250401 153400 186380600 4530 4530 4530 4530 0
249 20250401 153300 186380600 4530 4530 4530 4530 0
250 20250401 153200 186380600 4530 4530 4530 4530 0
251 20250401 153100 186380600 4530 4530 4530 4530 0
252 20250401 153000 186380600 4530 4530 4530 4530 367
253 20250401 152900 184718090 4540 4540 4540 4540 0
254 20250401 152800 184718090 4540 4540 4540 4540 0
255 20250401 152700 184718090 4540 4540 4540 4540 0
256 20250401 152600 184718090 4540 4540 4540 4540 0
257 20250401 152500 184718090 4540 4540 4540 4540 0
258 20250401 152400 184718090 4540 4540 4540 4540 0
259 20250401 152300 184718090 4540 4540 4540 4540 0
260 20250401 152200 184718090 4540 4540 4540 4540 0
261 20250401 152100 184718090 4540 4540 4540 4540 0
262 20250401 152000 184718090 4540 4540 4540 4540 0
263 20250401 151900 184718090 4540 4540 4550 4540 107
264 20250401 151800 184231970 4550 4550 4550 4550 17
265 20250401 151700 184154620 4550 4550 4550 4550 40
266 20250401 151600 183972620 4555 4555 4555 4555 0
267 20250401 151500 183972620 4555 4540 4555 4540 78
268 20250401 151400 183618260 4555 4555 4555 4555 0
269 20250401 151300 183618260 4555 4555 4555 4555 25
270 20250401 151200 183504385 4540 4540 4540 4540 289
271 20250401 151100 182192325 4540 4540 4540 4540 82
272 20250401 151000 181820045 4540 4540 4540 4540 147
273 20250401 150900 181152665 4535 4535 4535 4535 0
274 20250401 150800 181152665 4535 4550 4550 4535 308
275 20250401 150700 179751490 4550 4550 4550 4550 0
276 20250401 150600 179751490 4550 4550 4550 4550 0
277 20250401 150500 179751490 4550 4550 4550 4550 0
278 20250401 150400 179751490 4550 4550 4550 4550 0
279 20250401 150300 179751490 4550 4550 4550 4550 0
280 20250401 150200 179751490 4550 4550 4550 4550 0
281 20250401 150100 179751490 4550 4550 4550 4550 0
282 20250401 150000 179751490 4550 4550 4550 4550 71
283 20250401 145900 179428440 4535 4535 4535 4535 2
284 20250401 145800 179419370 4540 4545 4545 4540 4
285 20250401 145700 179401200 4550 4550 4550 4550 9
286 20250401 145600 179360250 4555 4555 4555 4555 0
287 20250401 145500 179360250 4555 4530 4555 4530 124
288 20250401 145400 178797835 4550 4545 4550 4545 218
289 20250401 145300 177805945 4550 4550 4550 4550 0
290 20250401 145200 177805945 4550 4550 4550 4550 0
291 20250401 145100 177805945 4550 4550 4550 4550 0
292 20250401 145000 177805945 4550 4550 4550 4550 0
293 20250401 144900 177805945 4550 4550 4550 4550 1
294 20250401 144800 177801395 4550 4550 4550 4550 11
295 20250401 144700 177751345 4550 4550 4550 4550 10
296 20250401 144600 177705845 4550 4545 4550 4545 170
297 20250401 144500 176932795 4530 4530 4530 4530 100
298 20250401 144400 176479795 4530 4530 4530 4530 0
299 20250401 144300 176479795 4530 4530 4530 4530 0
300 20250401 144200 176479795 4530 4530 4530 4530 0
301 20250401 144100 176479795 4530 4530 4530 4530 240
302 20250401 144000 175392595 4530 4530 4530 4530 10
303 20250401 143900 175347295 4550 4550 4550 4550 0
304 20250401 143800 175347295 4550 4550 4550 4550 0
305 20250401 143700 175347295 4550 4550 4550 4550 0
306 20250401 143600 175347295 4550 4550 4550 4550 0
307 20250401 143500 175347295 4550 4550 4550 4550 0
308 20250401 143400 175347295 4550 4550 4550 4550 0
309 20250401 143300 175347295 4550 4550 4550 4550 60
310 20250401 143200 175074295 4555 4555 4555 4555 0
311 20250401 143100 175074295 4555 4555 4555 4555 0
312 20250401 143000 175074295 4555 4555 4555 4555 5
313 20250401 142900 175051520 4555 4555 4555 4555 0
314 20250401 142800 175051520 4555 4555 4555 4555 0
315 20250401 142700 175051520 4555 4555 4555 4555 0
316 20250401 142600 175051520 4555 4555 4555 4555 0
317 20250401 142500 175051520 4555 4555 4555 4555 0
318 20250401 142400 175051520 4555 4555 4555 4555 0
319 20250401 142300 175051520 4555 4555 4555 4555 0
320 20250401 142200 175051520 4555 4555 4555 4555 0
321 20250401 142100 175051520 4555 4550 4560 4550 321
322 20250401 142000 173589235 4530 4530 4530 4530 0
323 20250401 141900 173589235 4530 4530 4530 4530 0
324 20250401 141800 173589235 4530 4530 4530 4530 0
325 20250401 141700 173589235 4530 4530 4530 4530 53
326 20250401 141600 173349145 4555 4555 4555 4555 22
327 20250401 141500 173248935 4555 4555 4555 4555 0
328 20250401 141400 173248935 4555 4530 4555 4530 540
329 20250401 141300 170801735 4555 4555 4555 4555 0
330 20250401 141200 170801735 4555 4555 4555 4555 0
331 20250401 141100 170801735 4555 4555 4555 4555 0
332 20250401 141000 170801735 4555 4555 4555 4555 0
333 20250401 140900 170801735 4555 4555 4555 4555 0
334 20250401 140800 170801735 4555 4555 4555 4555 0
335 20250401 140700 170801735 4555 4555 4555 4555 0
336 20250401 140600 170801735 4555 4555 4555 4555 0
337 20250401 140500 170801735 4555 4555 4555 4555 0
338 20250401 140400 170801735 4555 4555 4555 4555 100
339 20250401 140300 170346235 4535 4535 4535 4535 0
340 20250401 140200 170346235 4535 4535 4535 4535 0
341 20250401 140100 170346235 4535 4535 4535 4535 0
342 20250401 140000 170346235 4535 4535 4535 4535 500
343 20250401 135900 168078735 4535 4540 4540 4535 153
344 20250401 135800 167384790 4555 4555 4555 4555 2
345 20250401 135700 167375680 4560 4560 4560 4560 0
346 20250401 135600 167375680 4560 4560 4560 4560 0
347 20250401 135500 167375680 4560 4560 4560 4560 0
348 20250401 135400 167375680 4560 4560 4560 4560 0
349 20250401 135300 167375680 4560 4560 4560 4560 67
350 20250401 135200 167070160 4550 4550 4550 4550 0
351 20250401 135100 167070160 4550 4550 4550 4550 0
352 20250401 135000 167070160 4550 4550 4550 4550 0
353 20250401 134900 167070160 4550 4550 4550 4550 0
354 20250401 134800 167070160 4550 4550 4550 4550 0
355 20250401 134700 167070160 4550 4550 4550 4550 0
356 20250401 134600 167070160 4550 4550 4550 4550 100
357 20250401 134500 166615160 4540 4540 4540 4540 0
358 20250401 134400 166615160 4540 4540 4540 4540 0
359 20250401 134300 166615160 4540 4540 4540 4540 0
360 20250401 134200 166615160 4540 4540 4540 4540 130
361 20250401 134100 166024960 4560 4560 4560 4560 0
362 20250401 134000 166024960 4560 4560 4560 4560 0
363 20250401 133900 166024960 4560 4560 4560 4560 0
364 20250401 133800 166024960 4560 4560 4560 4560 40
365 20250401 133700 165842560 4555 4555 4555 4555 0
366 20250401 133600 165842560 4555 4540 4555 4540 61
367 20250401 133500 165564870 4540 4540 4540 4540 182
368 20250401 133400 164738590 4555 4555 4555 4555 0
369 20250401 133300 164738590 4555 4545 4555 4540 384
370 20250401 133200 162992840 4545 4545 4545 4545 1
371 20250401 133100 162988295 4555 4555 4555 4555 12
372 20250401 133000 162933635 4555 4555 4555 4555 0
373 20250401 132900 162933635 4555 4555 4555 4555 0
374 20250401 132800 162933635 4555 4555 4555 4555 0
375 20250401 132700 162933635 4555 4555 4555 4555 0
376 20250401 132600 162933635 4555 4555 4555 4555 0
377 20250401 132500 162933635 4555 4555 4555 4555 88
378 20250401 132400 162532795 4555 4540 4555 4540 170
379 20250401 132300 161760620 4540 4540 4540 4540 1
380 20250401 132200 161756080 4555 4555 4555 4555 2
381 20250401 132100 161746970 4555 4555 4555 4555 0
382 20250401 132000 161746970 4555 4555 4555 4555 28
383 20250401 131900 161619430 4550 4550 4550 4550 551
384 20250401 131800 159112380 4550 4550 4550 4550 52
385 20250401 131700 158875780 4545 4545 4545 4545 0
386 20250401 131600 158875780 4545 4545 4545 4545 0
387 20250401 131500 158875780 4545 4545 4545 4545 1
388 20250401 131400 158871235 4545 4545 4545 4545 0
389 20250401 131300 158871235 4545 4545 4545 4545 0
390 20250401 131200 158871235 4545 4545 4545 4545 0
391 20250401 131100 158871235 4545 4545 4545 4545 3
392 20250401 131000 158857600 4545 4545 4545 4545 0
393 20250401 130900 158857600 4545 4545 4545 4545 0
394 20250401 130800 158857600 4545 4545 4545 4545 0
395 20250401 130700 158857600 4545 4545 4545 4545 11
396 20250401 130600 158807605 4565 4565 4565 4565 0
397 20250401 130500 158807605 4565 4565 4565 4565 0
398 20250401 130400 158807605 4565 4565 4565 4565 0
399 20250401 130300 158807605 4565 4565 4565 4565 41
400 20250401 130200 158620440 4535 4535 4535 4535 0
401 20250401 130100 158620440 4535 4540 4540 4535 122
402 20250401 130000 158066880 4545 4545 4545 4545 0
403 20250401 125900 158066880 4545 4545 4545 4545 0
404 20250401 125800 158066880 4545 4545 4545 4545 0
405 20250401 125700 158066880 4545 4545 4545 4545 0
406 20250401 125600 158066880 4545 4545 4545 4545 0
407 20250401 125500 158066880 4545 4545 4545 4545 17
408 20250401 125400 157989615 4550 4570 4570 4550 165
409 20250401 125300 157238385 4550 4570 4570 4550 63
410 20250401 125200 156951220 4555 4560 4560 4555 250
411 20250401 125100 155811470 4560 4560 4560 4560 0
412 20250401 125000 155811470 4560 4560 4560 4560 31
413 20250401 124900 155670110 4560 4560 4560 4560 0
414 20250401 124800 155670110 4560 4560 4560 4560 0
415 20250401 124700 155670110 4560 4560 4560 4560 0
416 20250401 124600 155670110 4560 4570 4570 4560 313
417 20250401 124500 154240195 4570 4570 4570 4570 0
418 20250401 124400 154240195 4570 4570 4570 4570 0
419 20250401 124300 154240195 4570 4580 4580 4570 139
420 20250401 124200 153604955 4580 4580 4580 4580 0
421 20250401 124100 153604955 4580 4580 4580 4580 1
422 20250401 124000 153600375 4580 4580 4580 4580 0
423 20250401 123900 153600375 4580 4580 4580 4580 43
424 20250401 123800 153403435 4580 4580 4580 4580 4
425 20250401 123700 153385115 4580 4580 4580 4580 0
426 20250401 123600 153385115 4580 4580 4580 4580 35
427 20250401 123500 153224815 4585 4585 4585 4585 0
428 20250401 123400 153224815 4585 4585 4585 4585 10
429 20250401 123300 153178965 4585 4585 4585 4585 0
430 20250401 123200 153178965 4585 4585 4585 4585 0
431 20250401 123100 153178965 4585 4585 4585 4585 0
432 20250401 123000 153178965 4585 4585 4585 4585 0
433 20250401 122900 153178965 4585 4580 4585 4580 200
434 20250401 122800 152262555 4585 4585 4585 4585 0
435 20250401 122700 152262555 4585 4585 4585 4585 49
436 20250401 122600 152037890 4570 4570 4570 4570 10
437 20250401 122500 151992190 4585 4585 4585 4585 100
438 20250401 122400 151533690 4585 4585 4585 4585 0
439 20250401 122300 151533690 4585 4585 4585 4585 0
440 20250401 122200 151533690 4585 4585 4585 4585 0
441 20250401 122100 151533690 4585 4580 4585 4570 812
442 20250401 122000 147821360 4580 4580 4580 4580 0
443 20250401 121900 147821360 4580 4580 4580 4580 0
444 20250401 121800 147821360 4580 4580 4580 4580 0
445 20250401 121700 147821360 4580 4580 4585 4580 325
446 20250401 121600 146332835 4580 4580 4580 4580 0
447 20250401 121500 146332835 4580 4580 4580 4580 0
448 20250401 121400 146332835 4580 4580 4580 4580 0
449 20250401 121300 146332835 4580 4585 4585 4580 252
450 20250401 121200 145177425 4590 4590 4590 4590 0
451 20250401 121100 145177425 4590 4590 4590 4590 1
452 20250401 121000 145172835 4590 4590 4590 4590 0
453 20250401 120900 145172835 4590 4590 4590 4590 216
454 20250401 120800 144181395 4595 4595 4595 4595 0
455 20250401 120700 144181395 4595 4595 4595 4595 0
456 20250401 120600 144181395 4595 4595 4595 4595 0
457 20250401 120500 144181395 4595 4595 4595 4595 91
458 20250401 120400 143763250 4595 4595 4595 4595 0
459 20250401 120300 143763250 4595 4595 4595 4595 0
460 20250401 120200 143763250 4595 4600 4600 4595 92
461 20250401 120100 143340500 4590 4590 4590 4590 1
462 20250401 120000 143335910 4595 4595 4595 4595 265
463 20250401 115900 142118235 4595 4595 4595 4595 45
464 20250401 115800 141911460 4590 4590 4590 4590 133
465 20250401 115700 141300990 4590 4580 4590 4580 2851
466 20250401 115600 128242000 4575 4575 4575 4575 120
467 20250401 115500 127693000 4575 4570 4575 4570 19
468 20250401 115400 127606090 4575 4580 4580 4575 8
469 20250401 115300 127569470 4580 4580 4580 4580 0
470 20250401 115200 127569470 4580 4580 4580 4580 27
471 20250401 115100 127445810 4565 4565 4565 4565 0
472 20250401 115000 127445810 4565 4565 4565 4565 20
473 20250401 114900 127354510 4565 4565 4565 4565 24
474 20250401 114800 127244950 4580 4580 4580 4580 134
475 20250401 114700 126631230 4580 4580 4580 4580 133
476 20250401 114600 126022090 4580 4580 4580 4580 0
477 20250401 114500 126022090 4580 4580 4580 4580 118
478 20250401 114400 125481650 4570 4570 4570 4570 500
479 20250401 114300 123196650 4570 4570 4570 4570 0
480 20250401 114200 123196650 4570 4570 4570 4570 0
481 20250401 114100 123196650 4570 4580 4590 4570 37
482 20250401 114000 123026890 4590 4575 4590 4570 244
483 20250401 113900 121907795 4580 4580 4580 4575 68
484 20250401 113800 121596370 4570 4570 4570 4565 37
485 20250401 113700 121427425 4580 4580 4580 4580 33
486 20250401 113600 121276285 4580 4580 4580 4580 0
487 20250401 113500 121276285 4580 4565 4580 4565 314
488 20250401 113400 119838945 4575 4565 4575 4565 3
489 20250401 113300 119825240 4555 4555 4555 4555 20
490 20250401 113200 119734140 4565 4560 4575 4550 341
491 20250401 113100 118176100 4570 4570 4570 4570 0
492 20250401 113000 118176100 4570 4570 4570 4570 29
493 20250401 112900 118043570 4570 4560 4570 4560 34
494 20250401 112800 117888280 4565 4565 4565 4565 129
495 20250401 112700 117299395 4565 4565 4565 4565 0
496 20250401 112600 117299395 4565 4565 4565 4565 0
497 20250401 112500 117299395 4565 4565 4565 4565 0
498 20250401 112400 117299395 4565 4565 4565 4565 0
499 20250401 112300 117299395 4565 4565 4565 4565 0
500 20250401 112200 117299395 4565 4575 4580 4565 351
501 20250401 112100 115692795 4580 4580 4580 4580 0
502 20250401 112000 115692795 4580 4580 4580 4580 0
503 20250401 111900 115692795 4580 4560 4580 4560 2285
504 20250401 111800 105257460 4560 4560 4560 4560 0
505 20250401 111700 105257460 4560 4560 4560 4560 0
506 20250401 111600 105257460 4560 4550 4560 4550 196
507 20250401 111500 104363750 4545 4545 4545 4545 5
508 20250401 111400 104341025 4540 4530 4540 4530 534
509 20250401 111300 101921920 4530 4530 4530 4530 11
510 20250401 111200 101872090 4525 4525 4525 4525 870
511 20250401 111100 97935340 4520 4520 4520 4520 2207
512 20250401 111000 87959700 4520 4520 4525 4520 132
513 20250401 110900 87362905 4515 4515 4515 4515 200
514 20250401 110800 86459905 4520 4520 4520 4520 132
515 20250401 110700 85863265 4520 4520 4520 4520 33
516 20250401 110600 85714105 4515 4510 4520 4505 225
517 20250401 110500 84699145 4515 4515 4515 4515 255
518 20250401 110400 83547820 4495 4495 4495 4495 5
519 20250401 110300 83525345 4520 4520 4520 4520 0
520 20250401 110200 83525345 4520 4515 4520 4515 1931
521 20250401 110100 74800145 4515 4495 4515 4495 1743
522 20250401 110000 66934345 4505 4505 4505 4505 0
523 20250401 105900 66934345 4505 4505 4505 4505 8
524 20250401 105800 66898305 4505 4500 4505 4500 472
525 20250401 105700 64773635 4495 4495 4495 4495 0
526 20250401 105600 64773635 4495 4495 4495 4495 0
527 20250401 105500 64773635 4495 4495 4495 4495 76
528 20250401 105400 64432015 4490 4480 4490 4480 43
529 20250401 105300 64239010 4480 4480 4480 4480 0
530 20250401 105200 64239010 4480 4480 4480 4480 1
531 20250401 105100 64234530 4475 4475 4475 4475 0
532 20250401 105000 64234530 4475 4475 4475 4475 0
533 20250401 104900 64234530 4475 4475 4475 4475 12
534 20250401 104800 64180830 4485 4485 4485 4485 0
535 20250401 104700 64180830 4485 4485 4485 4485 0
536 20250401 104600 64180830 4485 4485 4485 4485 0
537 20250401 104500 64180830 4485 4480 4485 4480 4
538 20250401 104400 64162900 4475 4475 4475 4475 0
539 20250401 104300 64162900 4475 4475 4475 4475 289
540 20250401 104200 62869625 4465 4465 4465 4465 0
541 20250401 104100 62869625 4465 4465 4465 4465 0
542 20250401 104000 62869625 4465 4465 4465 4465 0
543 20250401 103900 62869625 4465 4465 4465 4465 2
544 20250401 103800 62860695 4475 4475 4475 4475 0
545 20250401 103700 62860695 4475 4475 4475 4475 68
546 20250401 103600 62556395 4465 4470 4470 4465 115
547 20250401 103500 62042820 4470 4470 4470 4470 155
548 20250401 103400 61349970 4470 4470 4470 4470 0
549 20250401 103300 61349970 4470 4470 4470 4470 1
550 20250401 103200 61345500 4470 4470 4470 4470 1
551 20250401 103100 61341030 4470 4470 4470 4470 114
552 20250401 103000 60831450 4465 4465 4465 4465 0
553 20250401 102900 60831450 4465 4465 4465 4465 0
554 20250401 102800 60831450 4465 4465 4465 4465 51
555 20250401 102700 60603735 4470 4470 4470 4470 0
556 20250401 102600 60603735 4470 4470 4470 4470 0
557 20250401 102500 60603735 4470 4470 4470 4470 0
558 20250401 102400 60603735 4470 4470 4470 4470 6
559 20250401 102300 60576915 4465 4465 4465 4465 43
560 20250401 102200 60384920 4470 4470 4470 4470 0
561 20250401 102100 60384920 4470 4475 4475 4470 8
562 20250401 102000 60349155 4470 4470 4470 4470 10
563 20250401 101900 60304455 4475 4475 4475 4475 0
564 20250401 101800 60304455 4475 4475 4480 4475 22
565 20250401 101700 60205975 4475 4475 4475 4475 30
566 20250401 101600 60071725 4495 4485 4495 4485 1409
567 20250401 101500 53743840 4485 4475 4485 4475 132
568 20250401 101400 53152685 4480 4480 4480 4480 0
569 20250401 101300 53152685 4480 4480 4480 4480 0
570 20250401 101200 53152685 4480 4480 4480 4480 1
571 20250401 101100 53148205 4485 4465 4485 4465 10
572 20250401 101000 53103435 4450 4465 4465 4450 6
573 20250401 100900 53076660 4465 4465 4465 4460 94
574 20250401 100800 52657200 4465 4460 4465 4460 175
575 20250401 100700 51876315 4460 4460 4460 4460 0
576 20250401 100600 51876315 4460 4460 4460 4460 0
577 20250401 100500 51876315 4460 4460 4460 4460 1
578 20250401 100400 51871855 4455 4455 4455 4455 0
579 20250401 100300 51871855 4455 4455 4455 4455 0
580 20250401 100200 51871855 4455 4455 4455 4455 1
581 20250401 100100 51867400 4455 4455 4455 4455 10
582 20250401 100000 51822850 4455 4455 4455 4455 2
583 20250401 095900 51813940 4455 4455 4455 4455 337
584 20250401 095800 50312605 4455 4455 4455 4455 92
585 20250401 095700 49902745 4430 4430 4430 4430 0
586 20250401 095600 49902745 4430 4430 4430 4430 0
587 20250401 095500 49902745 4430 4430 4430 4430 0
588 20250401 095400 49902745 4430 4430 4430 4430 0
589 20250401 095300 49902745 4430 4430 4430 4430 0
590 20250401 095200 49902745 4430 4430 4430 4430 301
591 20250401 095100 48569315 4455 4455 4455 4455 30
592 20250401 095000 48435665 4455 4455 4455 4455 56
593 20250401 094900 48186185 4455 4455 4455 4455 8
594 20250401 094800 48150545 4455 4455 4465 4455 26
595 20250401 094700 48034565 4455 4455 4455 4455 5
596 20250401 094600 48012290 4405 4405 4405 4405 55
597 20250401 094500 47770015 4405 4460 4460 4390 327
598 20250401 094400 46326940 4455 4455 4455 4455 8
599 20250401 094300 46291300 4455 4455 4455 4455 282
600 20250401 094200 45034990 4460 4460 4460 4460 0
601 20250401 094100 45034990 4460 4460 4460 4460 239
602 20250401 094000 43969050 4455 4455 4455 4455 0
603 20250401 093900 43969050 4455 4455 4455 4455 200
604 20250401 093800 43078050 4455 4410 4455 4410 90
605 20250401 093700 42679125 4455 4460 4460 4385 541
606 20250401 093600 40298860 4380 4460 4460 4380 2000
607 20250401 093500 31484930 4460 4470 4470 4460 181
608 20250401 093400 30676360 4470 4470 4470 4470 87
609 20250401 093300 30287470 4470 4460 4470 4460 25
610 20250401 093200 30175940 4460 4470 4470 4460 209
611 20250401 093100 29242295 4470 4470 4480 4465 127
612 20250401 093000 28674375 4470 4460 4470 4460 272
613 20250401 092900 27460255 4460 4470 4470 4460 597
614 20250401 092800 24795600 4470 4475 4475 4470 469
615 20250401 092700 22699165 4480 4485 4485 4480 2
616 20250401 092600 22690200 4490 4490 4490 4490 0
617 20250401 092500 22690200 4490 4490 4490 4490 0
618 20250401 092400 22690200 4490 4490 4490 4490 51
619 20250401 092300 22461210 4490 4490 4490 4490 0
620 20250401 092200 22461210 4490 4490 4490 4490 35
621 20250401 092100 22304060 4490 4490 4490 4490 67
622 20250401 092000 22003230 4500 4500 4500 4500 0
623 20250401 091900 22003230 4500 4500 4500 4500 0
624 20250401 091800 22003230 4500 4490 4500 4460 607
625 20250401 091700 19286350 4490 4490 4490 4490 0
626 20250401 091600 19286350 4490 4490 4490 4490 25
627 20250401 091500 19174100 4505 4505 4505 4505 14
628 20250401 091400 19111030 4475 4505 4505 4475 99
629 20250401 091300 18665090 4500 4500 4500 4500 0
630 20250401 091200 18665090 4500 4500 4505 4500 123
631 20250401 091100 18111585 4500 4465 4500 4465 113
632 20250401 091000 17605370 4495 4485 4495 4485 80
633 20250401 090900 17245785 4480 4470 4480 4470 461
634 20250401 090800 15180615 4470 4460 4470 4460 61
635 20250401 090700 14908535 4435 4435 4435 4435 0
636 20250401 090600 14908535 4435 4435 4435 4435 0
637 20250401 090500 14908535 4435 4445 4445 4435 166
638 20250401 090400 14171665 4435 4435 4435 4435 28
639 20250401 090300 14047485 4425 4445 4455 4425 334
640 20250401 090200 12567885 4480 4480 4480 4480 8
641 20250401 090100 12532045 4480 4490 4500 4480 22
642 20250401 090000 12433395 4470 4405 4470 4405 2820

1
047310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,40368,36610755,184078080,166945042800,0.11
20250327,39777,36610755,185957475,171155279625,0.11
20250326,39625,36610755,188813125,174450247575,0.11
20250325,39625,36610755,188813125,174450247575,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 40368 36610755 184078080 166945042800 0.11
3 20250327 39777 36610755 185957475 171155279625 0.11
4 20250326 39625 36610755 188813125 174450247575 0.11
5 20250325 39625 36610755 188813125 174450247575 0.11