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

650
054540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,369852655,4625,4625,4625,4625,751
20250401,194700,369852655,4625,4625,4625,4625,0
20250401,194600,369852655,4625,4625,4625,4625,0
20250401,194500,369852655,4625,4625,4625,4625,0
20250401,194400,369852655,4625,4625,4625,4625,0
20250401,194300,369852655,4625,4625,4625,4625,0
20250401,194200,369852655,4625,4625,4625,4625,0
20250401,194100,369852655,4625,4625,4625,4625,0
20250401,194000,369852655,4625,4625,4625,4625,0
20250401,193900,369852655,4625,4625,4625,4625,0
20250401,193800,369852655,4625,4625,4625,4625,0
20250401,193700,369852655,4625,4625,4625,4625,0
20250401,193600,369852655,4625,4625,4625,4625,0
20250401,193500,369852655,4625,4625,4625,4625,0
20250401,193400,369852655,4625,4625,4625,4625,0
20250401,193300,369852655,4625,4625,4625,4625,0
20250401,193200,369852655,4625,4625,4625,4625,0
20250401,193100,369852655,4625,4625,4625,4625,0
20250401,193000,369852655,4625,4625,4625,4625,0
20250401,192900,369852655,4625,4625,4625,4625,0
20250401,192800,369852655,4625,4625,4625,4625,0
20250401,192700,369852655,4625,4625,4625,4625,0
20250401,192600,369852655,4625,4625,4625,4625,0
20250401,192500,369852655,4625,4625,4625,4625,0
20250401,192400,369852655,4625,4625,4625,4625,0
20250401,192300,369852655,4625,4625,4625,4625,0
20250401,192200,369852655,4625,4625,4625,4625,0
20250401,192100,369852655,4625,4625,4625,4625,0
20250401,192000,369852655,4625,4625,4625,4625,0
20250401,191900,369852655,4625,4625,4625,4625,0
20250401,191800,369852655,4625,4625,4625,4625,751
20250401,191700,369852655,4625,4625,4625,4625,0
20250401,191600,369852655,4625,4625,4625,4625,0
20250401,191500,369852655,4625,4625,4625,4625,0
20250401,191400,369852655,4625,4625,4625,4625,0
20250401,191300,369852655,4625,4625,4625,4625,0
20250401,191200,369852655,4625,4625,4625,4625,0
20250401,191100,369852655,4625,4625,4625,4625,0
20250401,191000,369852655,4625,4625,4625,4625,0
20250401,190900,369852655,4625,4625,4625,4625,0
20250401,190800,369852655,4625,4625,4625,4625,0
20250401,190700,369852655,4625,4625,4625,4625,0
20250401,190600,369852655,4625,4625,4625,4625,0
20250401,190500,369852655,4625,4625,4625,4625,0
20250401,190400,369852655,4625,4625,4625,4625,0
20250401,190300,369852655,4625,4625,4625,4625,0
20250401,190200,369852655,4625,4625,4625,4625,0
20250401,190100,369852655,4625,4625,4625,4625,0
20250401,190000,369852655,4625,4625,4625,4625,0
20250401,185900,369852655,4625,4625,4625,4625,0
20250401,185800,369852655,4625,4625,4625,4625,0
20250401,185700,369852655,4625,4625,4625,4625,0
20250401,185600,369852655,4625,4625,4625,4625,0
20250401,185500,369852655,4625,4625,4625,4625,0
20250401,185400,369852655,4625,4625,4625,4625,0
20250401,185300,369852655,4625,4625,4625,4625,0
20250401,185200,369852655,4625,4625,4625,4625,0
20250401,185100,369852655,4625,4625,4625,4625,0
20250401,185000,369852655,4625,4625,4625,4625,0
20250401,184900,369852655,4625,4625,4625,4625,0
20250401,184800,369852655,4625,4625,4625,4625,751
20250401,184700,369852655,4625,4625,4625,4625,0
20250401,184600,369852655,4625,4625,4625,4625,0
20250401,184500,369852655,4625,4625,4625,4625,0
20250401,184400,369852655,4625,4625,4625,4625,0
20250401,184300,369852655,4625,4625,4625,4625,0
20250401,184200,369852655,4625,4625,4625,4625,0
20250401,184100,369852655,4625,4625,4625,4625,0
20250401,184000,369852655,4625,4625,4625,4625,0
20250401,183900,369852655,4625,4625,4625,4625,0
20250401,183800,369852655,4625,4625,4625,4625,0
20250401,183700,369852655,4625,4625,4625,4625,0
20250401,183600,369852655,4625,4625,4625,4625,0
20250401,183500,369852655,4625,4625,4625,4625,0
20250401,183400,369852655,4625,4625,4625,4625,0
20250401,183300,369852655,4625,4625,4625,4625,0
20250401,183200,369852655,4625,4625,4625,4625,0
20250401,183100,369852655,4625,4625,4625,4625,0
20250401,183000,369852655,4625,4625,4625,4625,0
20250401,182900,369852655,4625,4625,4625,4625,0
20250401,182800,369852655,4625,4625,4625,4625,0
20250401,182700,369852655,4625,4625,4625,4625,0
20250401,182600,369852655,4625,4625,4625,4625,0
20250401,182500,369852655,4625,4625,4625,4625,0
20250401,182400,369852655,4625,4625,4625,4625,0
20250401,182300,369852655,4625,4625,4625,4625,0
20250401,182200,369852655,4625,4625,4625,4625,0
20250401,182100,369852655,4625,4625,4625,4625,0
20250401,182000,369852655,4625,4625,4625,4625,0
20250401,181900,369852655,4625,4625,4625,4625,0
20250401,181800,369852655,4625,4625,4625,4625,751
20250401,181700,369852655,4625,4625,4625,4625,0
20250401,181600,369852655,4625,4625,4625,4625,0
20250401,181500,369852655,4625,4625,4625,4625,0
20250401,181400,369852655,4625,4625,4625,4625,0
20250401,181300,369852655,4625,4625,4625,4625,0
20250401,181200,369852655,4625,4625,4625,4625,0
20250401,181100,369852655,4625,4625,4625,4625,0
20250401,181000,369852655,4625,4625,4625,4625,0
20250401,180900,369852655,4625,4625,4625,4625,0
20250401,180800,369852655,4625,4625,4625,4625,0
20250401,180700,369852655,4625,4625,4625,4625,0
20250401,180600,369852655,4625,4625,4625,4625,0
20250401,180500,369852655,4625,4625,4625,4625,0
20250401,180400,369852655,4625,4625,4625,4625,0
20250401,180300,369852655,4625,4625,4625,4625,0
20250401,180200,369852655,4625,4625,4625,4625,0
20250401,180100,369852655,4625,4625,4625,4625,0
20250401,180000,369852655,4625,4625,4625,4625,0
20250401,175900,369852655,4625,4625,4625,4625,0
20250401,175800,369852655,4625,4625,4625,4625,0
20250401,175700,369852655,4625,4625,4625,4625,0
20250401,175600,369852655,4625,4625,4625,4625,0
20250401,175500,369852655,4625,4625,4625,4625,0
20250401,175400,369852655,4625,4625,4625,4625,0
20250401,175300,369852655,4625,4625,4625,4625,0
20250401,175200,369852655,4625,4625,4625,4625,0
20250401,175100,369852655,4625,4625,4625,4625,0
20250401,175000,369852655,4625,4625,4625,4625,0
20250401,174900,369852655,4625,4625,4625,4625,0
20250401,174800,369852655,4625,4625,4625,4625,751
20250401,174700,369852655,4625,4625,4625,4625,0
20250401,174600,369852655,4625,4625,4625,4625,0
20250401,174500,369852655,4625,4625,4625,4625,0
20250401,174400,369852655,4625,4625,4625,4625,0
20250401,174300,369852655,4625,4625,4625,4625,0
20250401,174200,369852655,4625,4625,4625,4625,0
20250401,174100,369852655,4625,4625,4625,4625,0
20250401,174000,369852655,4625,4625,4625,4625,0
20250401,173900,369852655,4625,4625,4625,4625,0
20250401,173800,369852655,4625,4625,4625,4625,0
20250401,173700,369852655,4625,4625,4625,4625,0
20250401,173600,369852655,4625,4625,4625,4625,0
20250401,173500,369852655,4625,4625,4625,4625,0
20250401,173400,369852655,4625,4625,4625,4625,0
20250401,173300,369852655,4625,4625,4625,4625,0
20250401,173200,369852655,4625,4625,4625,4625,0
20250401,173100,369852655,4625,4625,4625,4625,0
20250401,173000,369852655,4625,4625,4625,4625,0
20250401,172900,369852655,4625,4625,4625,4625,0
20250401,172800,369852655,4625,4625,4625,4625,0
20250401,172700,369852655,4625,4625,4625,4625,0
20250401,172600,369852655,4625,4625,4625,4625,0
20250401,172500,369852655,4625,4625,4625,4625,0
20250401,172400,369852655,4625,4625,4625,4625,0
20250401,172300,369852655,4625,4625,4625,4625,0
20250401,172200,369852655,4625,4625,4625,4625,0
20250401,172100,369852655,4625,4625,4625,4625,0
20250401,172000,369852655,4625,4625,4625,4625,0
20250401,171900,369852655,4625,4625,4625,4625,0
20250401,171800,369852655,4625,4625,4625,4625,751
20250401,171700,369852655,4625,4625,4625,4625,0
20250401,171600,369852655,4625,4625,4625,4625,0
20250401,171500,369852655,4625,4625,4625,4625,0
20250401,171400,369852655,4625,4625,4625,4625,0
20250401,171300,369852655,4625,4625,4625,4625,0
20250401,171200,369852655,4625,4625,4625,4625,0
20250401,171100,369852655,4625,4625,4625,4625,0
20250401,171000,369852655,4625,4625,4625,4625,0
20250401,170900,369852655,4625,4625,4625,4625,0
20250401,170800,369852655,4625,4625,4625,4625,0
20250401,170700,369852655,4625,4625,4625,4625,0
20250401,170600,369852655,4625,4625,4625,4625,0
20250401,170500,369852655,4625,4625,4625,4625,0
20250401,170400,369852655,4625,4625,4625,4625,0
20250401,170300,369852655,4625,4625,4625,4625,0
20250401,170200,369852655,4625,4625,4625,4625,0
20250401,170100,369852655,4625,4625,4625,4625,0
20250401,170000,369852655,4625,4625,4625,4625,0
20250401,165900,369852655,4625,4625,4625,4625,0
20250401,165800,369852655,4625,4625,4625,4625,0
20250401,165700,369852655,4625,4625,4625,4625,0
20250401,165600,369852655,4625,4625,4625,4625,0
20250401,165500,369852655,4625,4625,4625,4625,0
20250401,165400,369852655,4625,4625,4625,4625,0
20250401,165300,369852655,4625,4625,4625,4625,0
20250401,165200,369852655,4625,4625,4625,4625,0
20250401,165100,369852655,4625,4625,4625,4625,0
20250401,165000,369852655,4625,4625,4625,4625,0
20250401,164900,369852655,4625,4625,4625,4625,0
20250401,164800,369852655,4625,4625,4625,4625,751
20250401,164700,369852655,4625,4625,4625,4625,0
20250401,164600,369852655,4625,4625,4625,4625,0
20250401,164500,369852655,4625,4625,4625,4625,0
20250401,164400,369852655,4625,4625,4625,4625,0
20250401,164300,369852655,4625,4625,4625,4625,0
20250401,164200,369852655,4625,4625,4625,4625,0
20250401,164100,369852655,4625,4625,4625,4625,0
20250401,164000,369852655,4625,4625,4625,4625,0
20250401,163900,369852655,4625,4625,4625,4625,0
20250401,163800,369852655,4625,4625,4625,4625,0
20250401,163700,369852655,4625,4625,4625,4625,0
20250401,163600,369852655,4625,4625,4625,4625,0
20250401,163500,369852655,4625,4625,4625,4625,0
20250401,163400,369852655,4625,4625,4625,4625,0
20250401,163300,369852655,4625,4625,4625,4625,0
20250401,163200,369852655,4625,4625,4625,4625,0
20250401,163100,369852655,4625,4625,4625,4625,0
20250401,163000,369852655,4625,4625,4625,4625,0
20250401,162900,369852655,4625,4625,4625,4625,0
20250401,162800,369852655,4625,4625,4625,4625,0
20250401,162700,369852655,4625,4625,4625,4625,0
20250401,162600,369852655,4625,4625,4625,4625,0
20250401,162500,369852655,4625,4625,4625,4625,0
20250401,162400,369852655,4625,4625,4625,4625,0
20250401,162300,369852655,4625,4625,4625,4625,0
20250401,162200,369852655,4625,4625,4625,4625,0
20250401,162100,369852655,4625,4625,4625,4625,0
20250401,162000,369852655,4625,4625,4625,4625,0
20250401,161900,369852655,4625,4625,4625,4625,0
20250401,161800,369852655,4625,4625,4625,4625,751
20250401,161700,369852655,4625,4625,4625,4625,0
20250401,161600,369852655,4625,4625,4625,4625,0
20250401,161500,369852655,4625,4625,4625,4625,0
20250401,161400,369852655,4625,4625,4625,4625,0
20250401,161300,369852655,4625,4625,4625,4625,0
20250401,161200,369852655,4625,4625,4625,4625,0
20250401,161100,369852655,4625,4625,4625,4625,0
20250401,161000,369852655,4625,4625,4625,4625,0
20250401,160900,369852655,4625,4625,4625,4625,0
20250401,160800,369852655,4625,4625,4625,4625,0
20250401,160700,369852655,4625,4625,4625,4625,0
20250401,160600,369852655,4625,4625,4625,4625,0
20250401,160500,369852655,4625,4625,4625,4625,0
20250401,160400,369852655,4625,4625,4625,4625,0
20250401,160300,369852655,4625,4625,4625,4625,0
20250401,160200,369852655,4625,4625,4625,4625,0
20250401,160100,369852655,4625,4625,4625,4625,0
20250401,160000,369852655,4625,4625,4625,4625,0
20250401,155900,369852655,4625,4625,4625,4625,0
20250401,155800,369852655,4625,4625,4625,4625,0
20250401,155700,369852655,4625,4625,4625,4625,0
20250401,155600,369852655,4625,4625,4625,4625,0
20250401,155500,369852655,4625,4625,4625,4625,0
20250401,155400,369852655,4625,4625,4625,4625,0
20250401,155300,369852655,4625,4625,4625,4625,0
20250401,155200,369852655,4625,4625,4625,4625,0
20250401,155100,369852655,4625,4625,4625,4625,0
20250401,155000,369852655,4625,4625,4625,4625,0
20250401,154900,369852655,4625,4625,4625,4625,0
20250401,154800,369852655,4625,4625,4625,4625,751
20250401,154700,369852655,4625,4625,4625,4625,0
20250401,154600,369852655,4625,4625,4625,4625,0
20250401,154500,369852655,4625,4625,4625,4625,0
20250401,154400,369852655,4625,4625,4625,4625,0
20250401,154300,369852655,4625,4625,4625,4625,0
20250401,154200,369852655,4625,4625,4625,4625,0
20250401,154100,369852655,4625,4625,4625,4625,0
20250401,154000,369852655,4625,4625,4625,4625,0
20250401,153900,369852655,4625,4625,4625,4625,0
20250401,153800,369852655,4625,4625,4625,4625,0
20250401,153700,369852655,4625,4625,4625,4625,0
20250401,153600,369852655,4625,4625,4625,4625,0
20250401,153500,369852655,4625,4625,4625,4625,0
20250401,153400,369852655,4625,4625,4625,4625,0
20250401,153300,369852655,4625,4625,4625,4625,0
20250401,153200,369852655,4625,4625,4625,4625,0
20250401,153100,369852655,4625,4625,4625,4625,0
20250401,153000,369852655,4625,4625,4625,4625,751
20250401,152900,366379280,4625,4625,4625,4625,0
20250401,152800,366379280,4625,4625,4625,4625,0
20250401,152700,366379280,4625,4625,4625,4625,0
20250401,152600,366379280,4625,4625,4625,4625,0
20250401,152500,366379280,4625,4625,4625,4625,0
20250401,152400,366379280,4625,4625,4625,4625,0
20250401,152300,366379280,4625,4625,4625,4625,0
20250401,152200,366379280,4625,4625,4625,4625,0
20250401,152100,366379280,4625,4625,4625,4625,0
20250401,152000,366379280,4625,4625,4625,4625,0
20250401,151900,366379280,4625,4625,4625,4625,102
20250401,151800,365907530,4625,4625,4625,4625,0
20250401,151700,365907530,4625,4625,4625,4625,88
20250401,151600,365500530,4625,4625,4630,4625,38
20250401,151500,365324770,4625,4625,4625,4620,752
20250401,151400,361849270,4625,4625,4625,4625,0
20250401,151300,361849270,4625,4625,4625,4625,0
20250401,151200,361849270,4625,4625,4625,4625,0
20250401,151100,361849270,4625,4625,4625,4625,2
20250401,151000,361840020,4610,4610,4610,4610,466
20250401,150900,359691760,4630,4630,4630,4630,117
20250401,150800,359150050,4630,4630,4630,4630,0
20250401,150700,359150050,4630,4630,4630,4630,0
20250401,150600,359150050,4630,4630,4630,4630,0
20250401,150500,359150050,4630,4630,4630,4630,0
20250401,150400,359150050,4630,4630,4630,4630,2
20250401,150300,359140790,4610,4610,4610,4610,1
20250401,150200,359136180,4630,4630,4630,4630,0
20250401,150100,359136180,4630,4605,4630,4605,685
20250401,150000,355981705,4605,4610,4620,4605,687
20250401,145900,352816795,4630,4630,4630,4630,7
20250401,145800,352784385,4610,4610,4610,4610,0
20250401,145700,352784385,4610,4610,4610,4610,0
20250401,145600,352784385,4610,4610,4610,4610,228
20250401,145500,351733305,4630,4630,4630,4630,0
20250401,145400,351733305,4630,4630,4630,4630,2
20250401,145300,351724045,4605,4610,4610,4605,473
20250401,145200,349545700,4610,4610,4610,4610,0
20250401,145100,349545700,4610,4610,4610,4610,0
20250401,145000,349545700,4610,4610,4610,4610,227
20250401,144900,348499230,4615,4615,4615,4615,0
20250401,144800,348499230,4615,4615,4615,4615,0
20250401,144700,348499230,4615,4635,4635,4615,336
20250401,144600,346946430,4640,4640,4640,4640,0
20250401,144500,346946430,4640,4640,4640,4640,0
20250401,144400,346946430,4640,4640,4640,4640,2
20250401,144300,346937150,4615,4615,4615,4615,0
20250401,144200,346937150,4615,4615,4615,4615,0
20250401,144100,346937150,4615,4615,4615,4615,228
20250401,144000,345884930,4615,4615,4615,4615,0
20250401,143900,345884930,4615,4615,4615,4615,0
20250401,143800,345884930,4615,4615,4615,4615,228
20250401,143700,344832710,4640,4640,4640,4640,0
20250401,143600,344832710,4640,4610,4640,4610,248
20250401,143500,343689370,4640,4615,4640,4615,497
20250401,143400,341392995,4635,4635,4635,4635,0
20250401,143300,341392995,4635,4635,4635,4635,2
20250401,143200,341383725,4635,4635,4635,4635,103
20250401,143100,340906320,4620,4620,4620,4620,228
20250401,143000,339852960,4640,4640,4640,4640,0
20250401,142900,339852960,4640,4640,4640,4640,0
20250401,142800,339852960,4640,4620,4640,4615,230
20250401,142700,338791295,4640,4640,4640,4640,0
20250401,142600,338791295,4640,4640,4640,4640,0
20250401,142500,338791295,4640,4620,4640,4615,230
20250401,142400,337729745,4630,4635,4640,4630,1000
20250401,142300,333099730,4630,4630,4630,4630,0
20250401,142200,333099730,4630,4630,4630,4610,734
20250401,142100,329704645,4610,4610,4610,4610,0
20250401,142000,329704645,4610,4610,4610,4610,0
20250401,141900,329704645,4610,4625,4625,4610,474
20250401,141800,327514030,4630,4630,4630,4630,0
20250401,141700,327514030,4630,4630,4630,4630,0
20250401,141600,327514030,4630,4615,4630,4615,229
20250401,141500,326457165,4630,4625,4630,4625,2
20250401,141400,326447910,4615,4615,4615,4615,0
20250401,141300,326447910,4615,4615,4615,4615,227
20250401,141200,325400305,4630,4630,4630,4630,0
20250401,141100,325400305,4630,4630,4630,4630,0
20250401,141000,325400305,4630,4630,4630,4630,2
20250401,140900,325391045,4615,4635,4635,4615,317
20250401,140800,323926290,4615,4615,4615,4615,0
20250401,140700,323926290,4615,4615,4615,4615,0
20250401,140600,323926290,4615,4620,4620,4615,227
20250401,140500,322878050,4620,4620,4620,4620,0
20250401,140400,322878050,4620,4620,4620,4620,2001
20250401,140300,313633430,4625,4620,4635,4620,2454
20250401,140200,302280540,4615,4620,4620,4615,268
20250401,140100,301043615,4620,4620,4620,4620,0
20250401,140000,301043615,4620,4625,4625,4620,846
20250401,135900,297135000,4625,4625,4625,4625,1
20250401,135800,297130375,4625,4620,4625,4620,728
20250401,135700,293764810,4615,4615,4615,4615,228
20250401,135600,292712590,4615,4615,4615,4615,0
20250401,135500,292712590,4615,4615,4615,4615,0
20250401,135400,292712590,4615,4615,4615,4615,228
20250401,135300,291660370,4615,4615,4615,4615,0
20250401,135200,291660370,4615,4615,4615,4615,200
20250401,135100,290737370,4615,4615,4615,4615,228
20250401,135000,289685150,4610,4610,4610,4610,0
20250401,134900,289685150,4610,4610,4610,4610,0
20250401,134800,289685150,4610,4610,4610,4610,77
20250401,134700,289330180,4620,4625,4625,4620,161
20250401,134600,288586315,4605,4605,4605,4605,0
20250401,134500,288586315,4605,4615,4615,4605,246
20250401,134400,287453465,4620,4620,4620,4620,227
20250401,134300,286404725,4615,4615,4615,4615,0
20250401,134200,286404725,4615,4615,4615,4615,0
20250401,134100,286404725,4615,4615,4615,4615,228
20250401,134000,285352505,4630,4620,4630,4620,649
20250401,133900,282351550,4605,4605,4605,4605,0
20250401,133800,282351550,4605,4620,4620,4605,231
20250401,133700,281287740,4620,4620,4620,4620,4
20250401,133600,281269260,4605,4605,4605,4605,0
20250401,133500,281269260,4605,4605,4605,4605,228
20250401,133400,280219320,4620,4620,4620,4620,200
20250401,133300,279295320,4620,4620,4620,4620,103
20250401,133200,278819460,4595,4600,4600,4595,557
20250401,133100,276258400,4600,4600,4600,4600,0
20250401,133000,276258400,4600,4600,4600,4600,0
20250401,132900,276258400,4600,4595,4600,4595,230
20250401,132800,275201540,4595,4595,4595,4595,247
20250401,132700,274066575,4595,4595,4595,4595,0
20250401,132600,274066575,4595,4602,4602,4595,233
20250401,132500,272995905,4595,4595,4595,4595,0
20250401,132400,272995905,4595,4595,4595,4595,0
20250401,132300,272995905,4595,4595,4595,4595,0
20250401,132200,272995905,4595,4620,4620,4595,312
20250401,132100,271560165,4615,4615,4615,4615,0
20250401,132000,271560165,4615,4595,4615,4595,114
20250401,131900,271036055,4595,4595,4595,4595,227
20250401,131800,269992990,4605,4605,4605,4605,0
20250401,131700,269992990,4605,4605,4605,4605,0
20250401,131600,269992990,4605,4605,4605,4605,228
20250401,131500,268943050,4585,4585,4585,4585,0
20250401,131400,268943050,4585,4585,4585,4585,0
20250401,131300,268943050,4585,4585,4585,4585,229
20250401,131200,267893085,4580,4580,4580,4580,0
20250401,131100,267893085,4580,4585,4585,4580,246
20250401,131000,266766335,4590,4590,4590,4590,227
20250401,130900,265724405,4605,4605,4605,4605,29
20250401,130800,265590860,4590,4590,4590,4590,0
20250401,130700,265590860,4590,4600,4600,4590,229
20250401,130600,264539740,4590,4590,4590,4590,0
20250401,130500,264539740,4590,4590,4590,4590,0
20250401,130400,264539740,4590,4590,4590,4590,228
20250401,130300,263493220,4595,4595,4595,4595,0
20250401,130200,263493220,4595,4595,4595,4595,0
20250401,130100,263493220,4595,4595,4595,4595,60
20250401,130000,263217520,4600,4595,4600,4595,220
20250401,125900,262205530,4585,4585,4585,4585,0
20250401,125800,262205530,4585,4585,4585,4585,0
20250401,125700,262205530,4585,4595,4595,4585,231
20250401,125600,261146365,4580,4580,4580,4580,0
20250401,125500,261146365,4580,4580,4580,4580,0
20250401,125400,261146365,4580,4595,4595,4580,575
20250401,125300,258511365,4595,4595,4595,4595,16
20250401,125200,258437845,4580,4580,4580,4580,48
20250401,125100,258218005,4580,4585,4585,4580,428
20250401,125000,256256025,4585,4585,4585,4585,0
20250401,124900,256256025,4585,4585,4585,4585,400
20250401,124800,254422025,4585,4585,4585,4585,229
20250401,124700,253372060,4610,4615,4615,4585,104
20250401,124600,252894790,4590,4590,4590,4590,0
20250401,124500,252894790,4590,4590,4590,4590,229
20250401,124400,251843680,4615,4615,4615,4615,2
20250401,124300,251834450,4590,4590,4590,4590,64
20250401,124200,251540690,4590,4595,4595,4590,227
20250401,124100,250498215,4595,4595,4595,4595,0
20250401,124000,250498215,4595,4595,4595,4595,0
20250401,123900,250498215,4595,4595,4595,4595,228
20250401,123800,249450555,4585,4585,4585,4585,0
20250401,123700,249450555,4585,4590,4590,4585,247
20250401,123600,248317810,4590,4590,4590,4590,0
20250401,123500,248317810,4590,4595,4595,4590,228
20250401,123400,247271270,4590,4590,4590,4590,100
20250401,123300,246812270,4595,4595,4595,4595,0
20250401,123200,246812270,4595,4600,4600,4595,228
20250401,123100,245764330,4595,4595,4595,4595,0
20250401,123000,245764330,4595,4595,4595,4595,0
20250401,122900,245764330,4595,4600,4600,4595,228
20250401,122800,244716580,4615,4615,4615,4615,1
20250401,122700,244711965,4590,4590,4590,4590,0
20250401,122600,244711965,4590,4600,4600,4590,228
20250401,122500,243664410,4600,4600,4600,4600,0
20250401,122400,243664410,4600,4600,4600,4600,0
20250401,122300,243664410,4600,4600,4600,4600,227
20250401,122200,242620210,4595,4595,4595,4595,0
20250401,122100,242620210,4595,4595,4595,4595,27
20250401,122000,242496145,4595,4595,4595,4595,247
20250401,121900,241361180,4625,4625,4625,4625,0
20250401,121800,241361180,4625,4625,4625,4625,0
20250401,121700,241361180,4625,4625,4625,4625,0
20250401,121600,241361180,4625,4625,4625,4625,2
20250401,121500,241351930,4600,4600,4600,4600,311
20250401,121400,239921330,4625,4605,4625,4605,73
20250401,121300,239585125,4605,4605,4605,4605,0
20250401,121200,239585125,4605,4605,4605,4605,0
20250401,121100,239585125,4605,4605,4605,4605,0
20250401,121000,239585125,4605,4605,4605,4605,81
20250401,120900,239212120,4630,4630,4630,4630,0
20250401,120800,239212120,4630,4605,4630,4600,64
20250401,120700,238917385,4605,4610,4610,4605,228
20250401,120600,237866695,4635,4635,4635,4635,15
20250401,120500,237797170,4640,4640,4640,4640,0
20250401,120400,237797170,4640,4610,4640,4610,229
20250401,120300,236741420,4600,4630,4630,4600,295
20250401,120200,235382980,4630,4630,4630,4630,0
20250401,120100,235382980,4630,4600,4630,4600,234
20250401,120000,234304150,4630,4630,4630,4630,350
20250401,115900,232683650,4630,4630,4630,4630,0
20250401,115800,232683650,4630,4630,4630,4600,232
20250401,115700,231616330,4600,4620,4635,4600,14
20250401,115600,231551660,4600,4600,4600,4600,0
20250401,115500,231551660,4600,4600,4610,4600,228
20250401,115400,230502530,4605,4605,4605,4605,0
20250401,115300,230502530,4605,4605,4605,4605,0
20250401,115200,230502530,4605,4605,4605,4605,228
20250401,115100,229452590,4610,4610,4610,4610,0
20250401,115000,229452590,4610,4610,4610,4610,1
20250401,114900,229447980,4615,4615,4615,4615,1161
20250401,114800,224089965,4615,4640,4640,4615,318
20250401,114700,222620980,4625,4625,4625,4625,0
20250401,114600,222620980,4625,4615,4625,4615,257
20250401,114500,221434825,4615,4615,4615,4615,328
20250401,114400,219921105,4620,4620,4620,4620,0
20250401,114300,219921105,4620,4620,4620,4620,1086
20250401,114200,214903785,4620,4625,4625,4620,228
20250401,114100,213850415,4620,4620,4620,4620,0
20250401,114000,213850415,4620,4620,4620,4620,0
20250401,113900,213850415,4620,4620,4620,4620,228
20250401,113800,212797055,4615,4615,4615,4615,0
20250401,113700,212797055,4615,4615,4615,4615,0
20250401,113600,212797055,4615,4620,4620,4615,228
20250401,113500,211744670,4620,4620,4620,4620,0
20250401,113400,211744670,4620,4620,4620,4620,0
20250401,113300,211744670,4620,4620,4620,4620,228
20250401,113200,210691310,4640,4640,4645,4640,304
20250401,113100,209280590,4645,4645,4645,4645,0
20250401,113000,209280590,4645,4640,4645,4640,288
20250401,112900,207943970,4640,4645,4645,4640,1344
20250401,112800,201707760,4640,4645,4650,4640,1023
20250401,112700,196951160,4645,4640,4650,4640,2103
20250401,112600,187183355,4640,4620,4640,4620,2235
20250401,112500,176827140,4615,4615,4615,4615,0
20250401,112400,176827140,4615,4615,4615,4615,0
20250401,112300,176827140,4615,4630,4630,4615,246
20250401,112200,175691580,4630,4630,4630,4630,0
20250401,112100,175691580,4630,4615,4630,4615,907
20250401,112000,171499580,4615,4605,4615,4605,1536
20250401,111900,164413015,4600,4600,4600,4600,50
20250401,111800,164183015,4595,4595,4595,4595,0
20250401,111700,164183015,4595,4595,4600,4595,538
20250401,111600,161709360,4585,4585,4585,4585,0
20250401,111500,161709360,4585,4585,4585,4585,0
20250401,111400,161709360,4585,4585,4585,4585,228
20250401,111300,160663980,4560,4560,4560,4560,0
20250401,111200,160663980,4560,4570,4570,4560,247
20250401,111100,159536445,4600,4580,4600,4580,236
20250401,111000,158455385,4570,4595,4595,4570,25
20250401,110900,158340760,4595,4580,4595,4580,214
20250401,110800,157357705,4580,4575,4580,4575,240
20250401,110700,156258560,4575,4575,4575,4575,0
20250401,110600,156258560,4575,4575,4575,4575,0
20250401,110500,156258560,4575,4575,4575,4575,228
20250401,110400,155215460,4585,4585,4585,4585,0
20250401,110300,155215460,4585,4585,4585,4585,0
20250401,110200,155215460,4585,4585,4585,4585,15
20250401,110100,155146685,4565,4565,4565,4565,228
20250401,110000,154105865,4565,4565,4565,4565,0
20250401,105900,154105865,4565,4565,4565,4565,288
20250401,105800,152791145,4580,4580,4580,4580,228
20250401,105700,151746905,4565,4565,4565,4565,0
20250401,105600,151746905,4565,4565,4565,4565,0
20250401,105500,151746905,4565,4590,4590,4535,603
20250401,105400,149000700,4575,4575,4575,4575,0
20250401,105300,149000700,4575,4575,4575,4575,0
20250401,105200,149000700,4575,4575,4575,4575,228
20250401,105100,147957600,4590,4590,4590,4590,1
20250401,105000,147953010,4570,4570,4570,4570,0
20250401,104900,147953010,4570,4575,4575,4570,228
20250401,104800,146910725,4585,4585,4585,4585,190
20250401,104700,146039575,4580,4580,4580,4580,338
20250401,104600,144491535,4575,4570,4575,4570,370
20250401,104500,142800135,4565,4565,4565,4565,313
20250401,104400,141371290,4565,4565,4565,4565,3
20250401,104300,141357595,4550,4550,4550,4550,228
20250401,104200,140320195,4535,4535,4535,4535,0
20250401,104100,140320195,4535,4535,4535,4535,0
20250401,104000,140320195,4535,4540,4540,4535,228
20250401,103900,139286050,4535,4535,4535,4535,0
20250401,103800,139286050,4535,4535,4535,4535,247
20250401,103700,138165905,4540,4540,4540,4540,0
20250401,103600,138165905,4540,4550,4550,4540,240
20250401,103500,137076185,4550,4550,4550,4550,88
20250401,103400,136675785,4555,4555,4555,4555,0
20250401,103300,136675785,4555,4560,4560,4555,267
20250401,103200,135459475,4560,4560,4560,4560,4
20250401,103100,135441235,4555,4555,4565,4555,500
20250401,103000,133163655,4555,4550,4555,4550,238
20250401,102900,132080705,4535,4535,4535,4535,0
20250401,102800,132080705,4535,4535,4535,4535,0
20250401,102700,132080705,4535,4550,4550,4535,257
20250401,102600,130914775,4530,4530,4530,4530,0
20250401,102500,130914775,4530,4530,4530,4530,0
20250401,102400,130914775,4530,4530,4530,4530,228
20250401,102300,129881935,4530,4530,4530,4530,0
20250401,102200,129881935,4530,4530,4530,4530,0
20250401,102100,129881935,4530,4530,4535,4530,475
20250401,102000,127729665,4535,4535,4535,4535,0
20250401,101900,127729665,4535,4535,4535,4535,0
20250401,101800,127729665,4535,4540,4540,4535,228
20250401,101700,126695680,4540,4540,4540,4540,0
20250401,101600,126695680,4540,4540,4540,4540,0
20250401,101500,126695680,4540,4540,4540,4540,227
20250401,101400,125665100,4565,4565,4565,4565,0
20250401,101300,125665100,4565,4565,4565,4565,3
20250401,101200,125651405,4565,4565,4565,4565,12
20250401,101100,125596625,4530,4550,4550,4530,233
20250401,101000,124541035,4550,4550,4550,4550,310
20250401,100900,123130535,4555,4550,4555,4550,5
20250401,100800,123107770,4520,4520,4520,4520,228
20250401,100700,122077210,4520,4520,4520,4520,0
20250401,100600,122077210,4520,4520,4520,4520,246
20250401,100500,120965290,4510,4515,4515,4510,228
20250401,100400,119936960,4510,4510,4510,4510,247
20250401,100300,118822990,4520,4520,4520,4520,324
20250401,100200,117358510,4520,4525,4525,4520,605
20250401,100100,114622365,4530,4530,4530,4530,33
20250401,100000,114472875,4530,4530,4530,4530,5
20250401,095900,114450225,4530,4535,4535,4530,767
20250401,095800,110974010,4535,4535,4535,4535,0
20250401,095700,110974010,4535,4535,4535,4535,0
20250401,095600,110974010,4535,4555,4555,4535,2992
20250401,095500,97397710,4555,4550,4555,4550,915
20250401,095400,93234445,4550,4550,4550,4550,0
20250401,095300,93234445,4550,4550,4550,4550,295
20250401,095200,91892195,4550,4550,4550,4550,65
20250401,095100,91596445,4555,4555,4555,4555,10
20250401,095000,91550895,4555,4550,4555,4550,232
20250401,094900,90495275,4550,4555,4555,4550,203
20250401,094800,89571110,4555,4555,4555,4555,0
20250401,094700,89571110,4555,4545,4555,4540,282
20250401,094600,88290285,4555,4555,4555,4555,33
20250401,094500,88139970,4540,4540,4540,4540,0
20250401,094400,88139970,4540,4540,4540,4540,258
20250401,094300,86968650,4540,4540,4540,4540,7
20250401,094200,86936870,4555,4555,4555,4555,4
20250401,094100,86918650,4540,4540,4540,4540,500
20250401,094000,84648650,4540,4545,4545,4540,3151
20250401,093900,70342000,4545,4545,4545,4545,0
20250401,093800,70342000,4545,4545,4545,4545,0
20250401,093700,70342000,4545,4555,4555,4545,37
20250401,093600,70173505,4555,4555,4555,4555,15
20250401,093500,70105180,4565,4565,4565,4565,1
20250401,093400,70100615,4565,4565,4565,4565,2
20250401,093300,70091485,4560,4560,4560,4560,4
20250401,093200,70073245,4540,4540,4540,4540,0
20250401,093100,70073245,4540,4540,4540,4540,0
20250401,093000,70073245,4540,4540,4540,4540,747
20250401,092900,66681865,4560,4560,4560,4560,0
20250401,092800,66681865,4560,4555,4560,4555,187
20250401,092700,65829405,4535,4535,4535,4535,0
20250401,092600,65829405,4535,4540,4540,4535,249
20250401,092500,64700185,4540,4540,4540,4540,9
20250401,092400,64659325,4540,4540,4540,4540,20
20250401,092300,64568525,4540,4540,4540,4540,0
20250401,092200,64568525,4540,4550,4550,4540,381
20250401,092100,62836520,4570,4570,4570,4570,0
20250401,092000,62836520,4570,4550,4570,4540,68
20250401,091900,62526995,4555,4555,4555,4555,1001
20250401,091800,57967440,4585,4585,4585,4585,10
20250401,091700,57921590,4585,4585,4585,4585,17
20250401,091600,57843645,4555,4555,4555,4555,1
20250401,091500,57839090,4555,4625,4625,4555,425
20250401,091400,55897315,4630,4625,4630,4625,2502
20250401,091300,44314310,4625,4570,4645,4545,2180
20250401,091200,34204015,4525,4570,4570,4525,143
20250401,091100,33552530,4570,4570,4570,4570,1000
20250401,091000,28982530,4570,4570,4570,4570,75
20250401,090900,28639780,4575,4560,4575,4560,1900
20250401,090800,19957605,4565,4515,4565,4515,159
20250401,090700,19232555,4550,4550,4550,4550,0
20250401,090600,19232555,4550,4550,4565,4505,686
20250401,090500,16111375,4550,4550,4550,4550,110
20250401,090400,15610875,4550,4550,4550,4550,0
20250401,090300,15610875,4550,4550,4550,4550,253
20250401,090200,14459725,4560,4560,4560,4560,457
20250401,090100,12375805,4560,4450,4560,4450,1287
20250401,090000,6534000,4500,4500,4500,4500,1452
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 369852655 4625 4625 4625 4625 751
3 20250401 194700 369852655 4625 4625 4625 4625 0
4 20250401 194600 369852655 4625 4625 4625 4625 0
5 20250401 194500 369852655 4625 4625 4625 4625 0
6 20250401 194400 369852655 4625 4625 4625 4625 0
7 20250401 194300 369852655 4625 4625 4625 4625 0
8 20250401 194200 369852655 4625 4625 4625 4625 0
9 20250401 194100 369852655 4625 4625 4625 4625 0
10 20250401 194000 369852655 4625 4625 4625 4625 0
11 20250401 193900 369852655 4625 4625 4625 4625 0
12 20250401 193800 369852655 4625 4625 4625 4625 0
13 20250401 193700 369852655 4625 4625 4625 4625 0
14 20250401 193600 369852655 4625 4625 4625 4625 0
15 20250401 193500 369852655 4625 4625 4625 4625 0
16 20250401 193400 369852655 4625 4625 4625 4625 0
17 20250401 193300 369852655 4625 4625 4625 4625 0
18 20250401 193200 369852655 4625 4625 4625 4625 0
19 20250401 193100 369852655 4625 4625 4625 4625 0
20 20250401 193000 369852655 4625 4625 4625 4625 0
21 20250401 192900 369852655 4625 4625 4625 4625 0
22 20250401 192800 369852655 4625 4625 4625 4625 0
23 20250401 192700 369852655 4625 4625 4625 4625 0
24 20250401 192600 369852655 4625 4625 4625 4625 0
25 20250401 192500 369852655 4625 4625 4625 4625 0
26 20250401 192400 369852655 4625 4625 4625 4625 0
27 20250401 192300 369852655 4625 4625 4625 4625 0
28 20250401 192200 369852655 4625 4625 4625 4625 0
29 20250401 192100 369852655 4625 4625 4625 4625 0
30 20250401 192000 369852655 4625 4625 4625 4625 0
31 20250401 191900 369852655 4625 4625 4625 4625 0
32 20250401 191800 369852655 4625 4625 4625 4625 751
33 20250401 191700 369852655 4625 4625 4625 4625 0
34 20250401 191600 369852655 4625 4625 4625 4625 0
35 20250401 191500 369852655 4625 4625 4625 4625 0
36 20250401 191400 369852655 4625 4625 4625 4625 0
37 20250401 191300 369852655 4625 4625 4625 4625 0
38 20250401 191200 369852655 4625 4625 4625 4625 0
39 20250401 191100 369852655 4625 4625 4625 4625 0
40 20250401 191000 369852655 4625 4625 4625 4625 0
41 20250401 190900 369852655 4625 4625 4625 4625 0
42 20250401 190800 369852655 4625 4625 4625 4625 0
43 20250401 190700 369852655 4625 4625 4625 4625 0
44 20250401 190600 369852655 4625 4625 4625 4625 0
45 20250401 190500 369852655 4625 4625 4625 4625 0
46 20250401 190400 369852655 4625 4625 4625 4625 0
47 20250401 190300 369852655 4625 4625 4625 4625 0
48 20250401 190200 369852655 4625 4625 4625 4625 0
49 20250401 190100 369852655 4625 4625 4625 4625 0
50 20250401 190000 369852655 4625 4625 4625 4625 0
51 20250401 185900 369852655 4625 4625 4625 4625 0
52 20250401 185800 369852655 4625 4625 4625 4625 0
53 20250401 185700 369852655 4625 4625 4625 4625 0
54 20250401 185600 369852655 4625 4625 4625 4625 0
55 20250401 185500 369852655 4625 4625 4625 4625 0
56 20250401 185400 369852655 4625 4625 4625 4625 0
57 20250401 185300 369852655 4625 4625 4625 4625 0
58 20250401 185200 369852655 4625 4625 4625 4625 0
59 20250401 185100 369852655 4625 4625 4625 4625 0
60 20250401 185000 369852655 4625 4625 4625 4625 0
61 20250401 184900 369852655 4625 4625 4625 4625 0
62 20250401 184800 369852655 4625 4625 4625 4625 751
63 20250401 184700 369852655 4625 4625 4625 4625 0
64 20250401 184600 369852655 4625 4625 4625 4625 0
65 20250401 184500 369852655 4625 4625 4625 4625 0
66 20250401 184400 369852655 4625 4625 4625 4625 0
67 20250401 184300 369852655 4625 4625 4625 4625 0
68 20250401 184200 369852655 4625 4625 4625 4625 0
69 20250401 184100 369852655 4625 4625 4625 4625 0
70 20250401 184000 369852655 4625 4625 4625 4625 0
71 20250401 183900 369852655 4625 4625 4625 4625 0
72 20250401 183800 369852655 4625 4625 4625 4625 0
73 20250401 183700 369852655 4625 4625 4625 4625 0
74 20250401 183600 369852655 4625 4625 4625 4625 0
75 20250401 183500 369852655 4625 4625 4625 4625 0
76 20250401 183400 369852655 4625 4625 4625 4625 0
77 20250401 183300 369852655 4625 4625 4625 4625 0
78 20250401 183200 369852655 4625 4625 4625 4625 0
79 20250401 183100 369852655 4625 4625 4625 4625 0
80 20250401 183000 369852655 4625 4625 4625 4625 0
81 20250401 182900 369852655 4625 4625 4625 4625 0
82 20250401 182800 369852655 4625 4625 4625 4625 0
83 20250401 182700 369852655 4625 4625 4625 4625 0
84 20250401 182600 369852655 4625 4625 4625 4625 0
85 20250401 182500 369852655 4625 4625 4625 4625 0
86 20250401 182400 369852655 4625 4625 4625 4625 0
87 20250401 182300 369852655 4625 4625 4625 4625 0
88 20250401 182200 369852655 4625 4625 4625 4625 0
89 20250401 182100 369852655 4625 4625 4625 4625 0
90 20250401 182000 369852655 4625 4625 4625 4625 0
91 20250401 181900 369852655 4625 4625 4625 4625 0
92 20250401 181800 369852655 4625 4625 4625 4625 751
93 20250401 181700 369852655 4625 4625 4625 4625 0
94 20250401 181600 369852655 4625 4625 4625 4625 0
95 20250401 181500 369852655 4625 4625 4625 4625 0
96 20250401 181400 369852655 4625 4625 4625 4625 0
97 20250401 181300 369852655 4625 4625 4625 4625 0
98 20250401 181200 369852655 4625 4625 4625 4625 0
99 20250401 181100 369852655 4625 4625 4625 4625 0
100 20250401 181000 369852655 4625 4625 4625 4625 0
101 20250401 180900 369852655 4625 4625 4625 4625 0
102 20250401 180800 369852655 4625 4625 4625 4625 0
103 20250401 180700 369852655 4625 4625 4625 4625 0
104 20250401 180600 369852655 4625 4625 4625 4625 0
105 20250401 180500 369852655 4625 4625 4625 4625 0
106 20250401 180400 369852655 4625 4625 4625 4625 0
107 20250401 180300 369852655 4625 4625 4625 4625 0
108 20250401 180200 369852655 4625 4625 4625 4625 0
109 20250401 180100 369852655 4625 4625 4625 4625 0
110 20250401 180000 369852655 4625 4625 4625 4625 0
111 20250401 175900 369852655 4625 4625 4625 4625 0
112 20250401 175800 369852655 4625 4625 4625 4625 0
113 20250401 175700 369852655 4625 4625 4625 4625 0
114 20250401 175600 369852655 4625 4625 4625 4625 0
115 20250401 175500 369852655 4625 4625 4625 4625 0
116 20250401 175400 369852655 4625 4625 4625 4625 0
117 20250401 175300 369852655 4625 4625 4625 4625 0
118 20250401 175200 369852655 4625 4625 4625 4625 0
119 20250401 175100 369852655 4625 4625 4625 4625 0
120 20250401 175000 369852655 4625 4625 4625 4625 0
121 20250401 174900 369852655 4625 4625 4625 4625 0
122 20250401 174800 369852655 4625 4625 4625 4625 751
123 20250401 174700 369852655 4625 4625 4625 4625 0
124 20250401 174600 369852655 4625 4625 4625 4625 0
125 20250401 174500 369852655 4625 4625 4625 4625 0
126 20250401 174400 369852655 4625 4625 4625 4625 0
127 20250401 174300 369852655 4625 4625 4625 4625 0
128 20250401 174200 369852655 4625 4625 4625 4625 0
129 20250401 174100 369852655 4625 4625 4625 4625 0
130 20250401 174000 369852655 4625 4625 4625 4625 0
131 20250401 173900 369852655 4625 4625 4625 4625 0
132 20250401 173800 369852655 4625 4625 4625 4625 0
133 20250401 173700 369852655 4625 4625 4625 4625 0
134 20250401 173600 369852655 4625 4625 4625 4625 0
135 20250401 173500 369852655 4625 4625 4625 4625 0
136 20250401 173400 369852655 4625 4625 4625 4625 0
137 20250401 173300 369852655 4625 4625 4625 4625 0
138 20250401 173200 369852655 4625 4625 4625 4625 0
139 20250401 173100 369852655 4625 4625 4625 4625 0
140 20250401 173000 369852655 4625 4625 4625 4625 0
141 20250401 172900 369852655 4625 4625 4625 4625 0
142 20250401 172800 369852655 4625 4625 4625 4625 0
143 20250401 172700 369852655 4625 4625 4625 4625 0
144 20250401 172600 369852655 4625 4625 4625 4625 0
145 20250401 172500 369852655 4625 4625 4625 4625 0
146 20250401 172400 369852655 4625 4625 4625 4625 0
147 20250401 172300 369852655 4625 4625 4625 4625 0
148 20250401 172200 369852655 4625 4625 4625 4625 0
149 20250401 172100 369852655 4625 4625 4625 4625 0
150 20250401 172000 369852655 4625 4625 4625 4625 0
151 20250401 171900 369852655 4625 4625 4625 4625 0
152 20250401 171800 369852655 4625 4625 4625 4625 751
153 20250401 171700 369852655 4625 4625 4625 4625 0
154 20250401 171600 369852655 4625 4625 4625 4625 0
155 20250401 171500 369852655 4625 4625 4625 4625 0
156 20250401 171400 369852655 4625 4625 4625 4625 0
157 20250401 171300 369852655 4625 4625 4625 4625 0
158 20250401 171200 369852655 4625 4625 4625 4625 0
159 20250401 171100 369852655 4625 4625 4625 4625 0
160 20250401 171000 369852655 4625 4625 4625 4625 0
161 20250401 170900 369852655 4625 4625 4625 4625 0
162 20250401 170800 369852655 4625 4625 4625 4625 0
163 20250401 170700 369852655 4625 4625 4625 4625 0
164 20250401 170600 369852655 4625 4625 4625 4625 0
165 20250401 170500 369852655 4625 4625 4625 4625 0
166 20250401 170400 369852655 4625 4625 4625 4625 0
167 20250401 170300 369852655 4625 4625 4625 4625 0
168 20250401 170200 369852655 4625 4625 4625 4625 0
169 20250401 170100 369852655 4625 4625 4625 4625 0
170 20250401 170000 369852655 4625 4625 4625 4625 0
171 20250401 165900 369852655 4625 4625 4625 4625 0
172 20250401 165800 369852655 4625 4625 4625 4625 0
173 20250401 165700 369852655 4625 4625 4625 4625 0
174 20250401 165600 369852655 4625 4625 4625 4625 0
175 20250401 165500 369852655 4625 4625 4625 4625 0
176 20250401 165400 369852655 4625 4625 4625 4625 0
177 20250401 165300 369852655 4625 4625 4625 4625 0
178 20250401 165200 369852655 4625 4625 4625 4625 0
179 20250401 165100 369852655 4625 4625 4625 4625 0
180 20250401 165000 369852655 4625 4625 4625 4625 0
181 20250401 164900 369852655 4625 4625 4625 4625 0
182 20250401 164800 369852655 4625 4625 4625 4625 751
183 20250401 164700 369852655 4625 4625 4625 4625 0
184 20250401 164600 369852655 4625 4625 4625 4625 0
185 20250401 164500 369852655 4625 4625 4625 4625 0
186 20250401 164400 369852655 4625 4625 4625 4625 0
187 20250401 164300 369852655 4625 4625 4625 4625 0
188 20250401 164200 369852655 4625 4625 4625 4625 0
189 20250401 164100 369852655 4625 4625 4625 4625 0
190 20250401 164000 369852655 4625 4625 4625 4625 0
191 20250401 163900 369852655 4625 4625 4625 4625 0
192 20250401 163800 369852655 4625 4625 4625 4625 0
193 20250401 163700 369852655 4625 4625 4625 4625 0
194 20250401 163600 369852655 4625 4625 4625 4625 0
195 20250401 163500 369852655 4625 4625 4625 4625 0
196 20250401 163400 369852655 4625 4625 4625 4625 0
197 20250401 163300 369852655 4625 4625 4625 4625 0
198 20250401 163200 369852655 4625 4625 4625 4625 0
199 20250401 163100 369852655 4625 4625 4625 4625 0
200 20250401 163000 369852655 4625 4625 4625 4625 0
201 20250401 162900 369852655 4625 4625 4625 4625 0
202 20250401 162800 369852655 4625 4625 4625 4625 0
203 20250401 162700 369852655 4625 4625 4625 4625 0
204 20250401 162600 369852655 4625 4625 4625 4625 0
205 20250401 162500 369852655 4625 4625 4625 4625 0
206 20250401 162400 369852655 4625 4625 4625 4625 0
207 20250401 162300 369852655 4625 4625 4625 4625 0
208 20250401 162200 369852655 4625 4625 4625 4625 0
209 20250401 162100 369852655 4625 4625 4625 4625 0
210 20250401 162000 369852655 4625 4625 4625 4625 0
211 20250401 161900 369852655 4625 4625 4625 4625 0
212 20250401 161800 369852655 4625 4625 4625 4625 751
213 20250401 161700 369852655 4625 4625 4625 4625 0
214 20250401 161600 369852655 4625 4625 4625 4625 0
215 20250401 161500 369852655 4625 4625 4625 4625 0
216 20250401 161400 369852655 4625 4625 4625 4625 0
217 20250401 161300 369852655 4625 4625 4625 4625 0
218 20250401 161200 369852655 4625 4625 4625 4625 0
219 20250401 161100 369852655 4625 4625 4625 4625 0
220 20250401 161000 369852655 4625 4625 4625 4625 0
221 20250401 160900 369852655 4625 4625 4625 4625 0
222 20250401 160800 369852655 4625 4625 4625 4625 0
223 20250401 160700 369852655 4625 4625 4625 4625 0
224 20250401 160600 369852655 4625 4625 4625 4625 0
225 20250401 160500 369852655 4625 4625 4625 4625 0
226 20250401 160400 369852655 4625 4625 4625 4625 0
227 20250401 160300 369852655 4625 4625 4625 4625 0
228 20250401 160200 369852655 4625 4625 4625 4625 0
229 20250401 160100 369852655 4625 4625 4625 4625 0
230 20250401 160000 369852655 4625 4625 4625 4625 0
231 20250401 155900 369852655 4625 4625 4625 4625 0
232 20250401 155800 369852655 4625 4625 4625 4625 0
233 20250401 155700 369852655 4625 4625 4625 4625 0
234 20250401 155600 369852655 4625 4625 4625 4625 0
235 20250401 155500 369852655 4625 4625 4625 4625 0
236 20250401 155400 369852655 4625 4625 4625 4625 0
237 20250401 155300 369852655 4625 4625 4625 4625 0
238 20250401 155200 369852655 4625 4625 4625 4625 0
239 20250401 155100 369852655 4625 4625 4625 4625 0
240 20250401 155000 369852655 4625 4625 4625 4625 0
241 20250401 154900 369852655 4625 4625 4625 4625 0
242 20250401 154800 369852655 4625 4625 4625 4625 751
243 20250401 154700 369852655 4625 4625 4625 4625 0
244 20250401 154600 369852655 4625 4625 4625 4625 0
245 20250401 154500 369852655 4625 4625 4625 4625 0
246 20250401 154400 369852655 4625 4625 4625 4625 0
247 20250401 154300 369852655 4625 4625 4625 4625 0
248 20250401 154200 369852655 4625 4625 4625 4625 0
249 20250401 154100 369852655 4625 4625 4625 4625 0
250 20250401 154000 369852655 4625 4625 4625 4625 0
251 20250401 153900 369852655 4625 4625 4625 4625 0
252 20250401 153800 369852655 4625 4625 4625 4625 0
253 20250401 153700 369852655 4625 4625 4625 4625 0
254 20250401 153600 369852655 4625 4625 4625 4625 0
255 20250401 153500 369852655 4625 4625 4625 4625 0
256 20250401 153400 369852655 4625 4625 4625 4625 0
257 20250401 153300 369852655 4625 4625 4625 4625 0
258 20250401 153200 369852655 4625 4625 4625 4625 0
259 20250401 153100 369852655 4625 4625 4625 4625 0
260 20250401 153000 369852655 4625 4625 4625 4625 751
261 20250401 152900 366379280 4625 4625 4625 4625 0
262 20250401 152800 366379280 4625 4625 4625 4625 0
263 20250401 152700 366379280 4625 4625 4625 4625 0
264 20250401 152600 366379280 4625 4625 4625 4625 0
265 20250401 152500 366379280 4625 4625 4625 4625 0
266 20250401 152400 366379280 4625 4625 4625 4625 0
267 20250401 152300 366379280 4625 4625 4625 4625 0
268 20250401 152200 366379280 4625 4625 4625 4625 0
269 20250401 152100 366379280 4625 4625 4625 4625 0
270 20250401 152000 366379280 4625 4625 4625 4625 0
271 20250401 151900 366379280 4625 4625 4625 4625 102
272 20250401 151800 365907530 4625 4625 4625 4625 0
273 20250401 151700 365907530 4625 4625 4625 4625 88
274 20250401 151600 365500530 4625 4625 4630 4625 38
275 20250401 151500 365324770 4625 4625 4625 4620 752
276 20250401 151400 361849270 4625 4625 4625 4625 0
277 20250401 151300 361849270 4625 4625 4625 4625 0
278 20250401 151200 361849270 4625 4625 4625 4625 0
279 20250401 151100 361849270 4625 4625 4625 4625 2
280 20250401 151000 361840020 4610 4610 4610 4610 466
281 20250401 150900 359691760 4630 4630 4630 4630 117
282 20250401 150800 359150050 4630 4630 4630 4630 0
283 20250401 150700 359150050 4630 4630 4630 4630 0
284 20250401 150600 359150050 4630 4630 4630 4630 0
285 20250401 150500 359150050 4630 4630 4630 4630 0
286 20250401 150400 359150050 4630 4630 4630 4630 2
287 20250401 150300 359140790 4610 4610 4610 4610 1
288 20250401 150200 359136180 4630 4630 4630 4630 0
289 20250401 150100 359136180 4630 4605 4630 4605 685
290 20250401 150000 355981705 4605 4610 4620 4605 687
291 20250401 145900 352816795 4630 4630 4630 4630 7
292 20250401 145800 352784385 4610 4610 4610 4610 0
293 20250401 145700 352784385 4610 4610 4610 4610 0
294 20250401 145600 352784385 4610 4610 4610 4610 228
295 20250401 145500 351733305 4630 4630 4630 4630 0
296 20250401 145400 351733305 4630 4630 4630 4630 2
297 20250401 145300 351724045 4605 4610 4610 4605 473
298 20250401 145200 349545700 4610 4610 4610 4610 0
299 20250401 145100 349545700 4610 4610 4610 4610 0
300 20250401 145000 349545700 4610 4610 4610 4610 227
301 20250401 144900 348499230 4615 4615 4615 4615 0
302 20250401 144800 348499230 4615 4615 4615 4615 0
303 20250401 144700 348499230 4615 4635 4635 4615 336
304 20250401 144600 346946430 4640 4640 4640 4640 0
305 20250401 144500 346946430 4640 4640 4640 4640 0
306 20250401 144400 346946430 4640 4640 4640 4640 2
307 20250401 144300 346937150 4615 4615 4615 4615 0
308 20250401 144200 346937150 4615 4615 4615 4615 0
309 20250401 144100 346937150 4615 4615 4615 4615 228
310 20250401 144000 345884930 4615 4615 4615 4615 0
311 20250401 143900 345884930 4615 4615 4615 4615 0
312 20250401 143800 345884930 4615 4615 4615 4615 228
313 20250401 143700 344832710 4640 4640 4640 4640 0
314 20250401 143600 344832710 4640 4610 4640 4610 248
315 20250401 143500 343689370 4640 4615 4640 4615 497
316 20250401 143400 341392995 4635 4635 4635 4635 0
317 20250401 143300 341392995 4635 4635 4635 4635 2
318 20250401 143200 341383725 4635 4635 4635 4635 103
319 20250401 143100 340906320 4620 4620 4620 4620 228
320 20250401 143000 339852960 4640 4640 4640 4640 0
321 20250401 142900 339852960 4640 4640 4640 4640 0
322 20250401 142800 339852960 4640 4620 4640 4615 230
323 20250401 142700 338791295 4640 4640 4640 4640 0
324 20250401 142600 338791295 4640 4640 4640 4640 0
325 20250401 142500 338791295 4640 4620 4640 4615 230
326 20250401 142400 337729745 4630 4635 4640 4630 1000
327 20250401 142300 333099730 4630 4630 4630 4630 0
328 20250401 142200 333099730 4630 4630 4630 4610 734
329 20250401 142100 329704645 4610 4610 4610 4610 0
330 20250401 142000 329704645 4610 4610 4610 4610 0
331 20250401 141900 329704645 4610 4625 4625 4610 474
332 20250401 141800 327514030 4630 4630 4630 4630 0
333 20250401 141700 327514030 4630 4630 4630 4630 0
334 20250401 141600 327514030 4630 4615 4630 4615 229
335 20250401 141500 326457165 4630 4625 4630 4625 2
336 20250401 141400 326447910 4615 4615 4615 4615 0
337 20250401 141300 326447910 4615 4615 4615 4615 227
338 20250401 141200 325400305 4630 4630 4630 4630 0
339 20250401 141100 325400305 4630 4630 4630 4630 0
340 20250401 141000 325400305 4630 4630 4630 4630 2
341 20250401 140900 325391045 4615 4635 4635 4615 317
342 20250401 140800 323926290 4615 4615 4615 4615 0
343 20250401 140700 323926290 4615 4615 4615 4615 0
344 20250401 140600 323926290 4615 4620 4620 4615 227
345 20250401 140500 322878050 4620 4620 4620 4620 0
346 20250401 140400 322878050 4620 4620 4620 4620 2001
347 20250401 140300 313633430 4625 4620 4635 4620 2454
348 20250401 140200 302280540 4615 4620 4620 4615 268
349 20250401 140100 301043615 4620 4620 4620 4620 0
350 20250401 140000 301043615 4620 4625 4625 4620 846
351 20250401 135900 297135000 4625 4625 4625 4625 1
352 20250401 135800 297130375 4625 4620 4625 4620 728
353 20250401 135700 293764810 4615 4615 4615 4615 228
354 20250401 135600 292712590 4615 4615 4615 4615 0
355 20250401 135500 292712590 4615 4615 4615 4615 0
356 20250401 135400 292712590 4615 4615 4615 4615 228
357 20250401 135300 291660370 4615 4615 4615 4615 0
358 20250401 135200 291660370 4615 4615 4615 4615 200
359 20250401 135100 290737370 4615 4615 4615 4615 228
360 20250401 135000 289685150 4610 4610 4610 4610 0
361 20250401 134900 289685150 4610 4610 4610 4610 0
362 20250401 134800 289685150 4610 4610 4610 4610 77
363 20250401 134700 289330180 4620 4625 4625 4620 161
364 20250401 134600 288586315 4605 4605 4605 4605 0
365 20250401 134500 288586315 4605 4615 4615 4605 246
366 20250401 134400 287453465 4620 4620 4620 4620 227
367 20250401 134300 286404725 4615 4615 4615 4615 0
368 20250401 134200 286404725 4615 4615 4615 4615 0
369 20250401 134100 286404725 4615 4615 4615 4615 228
370 20250401 134000 285352505 4630 4620 4630 4620 649
371 20250401 133900 282351550 4605 4605 4605 4605 0
372 20250401 133800 282351550 4605 4620 4620 4605 231
373 20250401 133700 281287740 4620 4620 4620 4620 4
374 20250401 133600 281269260 4605 4605 4605 4605 0
375 20250401 133500 281269260 4605 4605 4605 4605 228
376 20250401 133400 280219320 4620 4620 4620 4620 200
377 20250401 133300 279295320 4620 4620 4620 4620 103
378 20250401 133200 278819460 4595 4600 4600 4595 557
379 20250401 133100 276258400 4600 4600 4600 4600 0
380 20250401 133000 276258400 4600 4600 4600 4600 0
381 20250401 132900 276258400 4600 4595 4600 4595 230
382 20250401 132800 275201540 4595 4595 4595 4595 247
383 20250401 132700 274066575 4595 4595 4595 4595 0
384 20250401 132600 274066575 4595 4602 4602 4595 233
385 20250401 132500 272995905 4595 4595 4595 4595 0
386 20250401 132400 272995905 4595 4595 4595 4595 0
387 20250401 132300 272995905 4595 4595 4595 4595 0
388 20250401 132200 272995905 4595 4620 4620 4595 312
389 20250401 132100 271560165 4615 4615 4615 4615 0
390 20250401 132000 271560165 4615 4595 4615 4595 114
391 20250401 131900 271036055 4595 4595 4595 4595 227
392 20250401 131800 269992990 4605 4605 4605 4605 0
393 20250401 131700 269992990 4605 4605 4605 4605 0
394 20250401 131600 269992990 4605 4605 4605 4605 228
395 20250401 131500 268943050 4585 4585 4585 4585 0
396 20250401 131400 268943050 4585 4585 4585 4585 0
397 20250401 131300 268943050 4585 4585 4585 4585 229
398 20250401 131200 267893085 4580 4580 4580 4580 0
399 20250401 131100 267893085 4580 4585 4585 4580 246
400 20250401 131000 266766335 4590 4590 4590 4590 227
401 20250401 130900 265724405 4605 4605 4605 4605 29
402 20250401 130800 265590860 4590 4590 4590 4590 0
403 20250401 130700 265590860 4590 4600 4600 4590 229
404 20250401 130600 264539740 4590 4590 4590 4590 0
405 20250401 130500 264539740 4590 4590 4590 4590 0
406 20250401 130400 264539740 4590 4590 4590 4590 228
407 20250401 130300 263493220 4595 4595 4595 4595 0
408 20250401 130200 263493220 4595 4595 4595 4595 0
409 20250401 130100 263493220 4595 4595 4595 4595 60
410 20250401 130000 263217520 4600 4595 4600 4595 220
411 20250401 125900 262205530 4585 4585 4585 4585 0
412 20250401 125800 262205530 4585 4585 4585 4585 0
413 20250401 125700 262205530 4585 4595 4595 4585 231
414 20250401 125600 261146365 4580 4580 4580 4580 0
415 20250401 125500 261146365 4580 4580 4580 4580 0
416 20250401 125400 261146365 4580 4595 4595 4580 575
417 20250401 125300 258511365 4595 4595 4595 4595 16
418 20250401 125200 258437845 4580 4580 4580 4580 48
419 20250401 125100 258218005 4580 4585 4585 4580 428
420 20250401 125000 256256025 4585 4585 4585 4585 0
421 20250401 124900 256256025 4585 4585 4585 4585 400
422 20250401 124800 254422025 4585 4585 4585 4585 229
423 20250401 124700 253372060 4610 4615 4615 4585 104
424 20250401 124600 252894790 4590 4590 4590 4590 0
425 20250401 124500 252894790 4590 4590 4590 4590 229
426 20250401 124400 251843680 4615 4615 4615 4615 2
427 20250401 124300 251834450 4590 4590 4590 4590 64
428 20250401 124200 251540690 4590 4595 4595 4590 227
429 20250401 124100 250498215 4595 4595 4595 4595 0
430 20250401 124000 250498215 4595 4595 4595 4595 0
431 20250401 123900 250498215 4595 4595 4595 4595 228
432 20250401 123800 249450555 4585 4585 4585 4585 0
433 20250401 123700 249450555 4585 4590 4590 4585 247
434 20250401 123600 248317810 4590 4590 4590 4590 0
435 20250401 123500 248317810 4590 4595 4595 4590 228
436 20250401 123400 247271270 4590 4590 4590 4590 100
437 20250401 123300 246812270 4595 4595 4595 4595 0
438 20250401 123200 246812270 4595 4600 4600 4595 228
439 20250401 123100 245764330 4595 4595 4595 4595 0
440 20250401 123000 245764330 4595 4595 4595 4595 0
441 20250401 122900 245764330 4595 4600 4600 4595 228
442 20250401 122800 244716580 4615 4615 4615 4615 1
443 20250401 122700 244711965 4590 4590 4590 4590 0
444 20250401 122600 244711965 4590 4600 4600 4590 228
445 20250401 122500 243664410 4600 4600 4600 4600 0
446 20250401 122400 243664410 4600 4600 4600 4600 0
447 20250401 122300 243664410 4600 4600 4600 4600 227
448 20250401 122200 242620210 4595 4595 4595 4595 0
449 20250401 122100 242620210 4595 4595 4595 4595 27
450 20250401 122000 242496145 4595 4595 4595 4595 247
451 20250401 121900 241361180 4625 4625 4625 4625 0
452 20250401 121800 241361180 4625 4625 4625 4625 0
453 20250401 121700 241361180 4625 4625 4625 4625 0
454 20250401 121600 241361180 4625 4625 4625 4625 2
455 20250401 121500 241351930 4600 4600 4600 4600 311
456 20250401 121400 239921330 4625 4605 4625 4605 73
457 20250401 121300 239585125 4605 4605 4605 4605 0
458 20250401 121200 239585125 4605 4605 4605 4605 0
459 20250401 121100 239585125 4605 4605 4605 4605 0
460 20250401 121000 239585125 4605 4605 4605 4605 81
461 20250401 120900 239212120 4630 4630 4630 4630 0
462 20250401 120800 239212120 4630 4605 4630 4600 64
463 20250401 120700 238917385 4605 4610 4610 4605 228
464 20250401 120600 237866695 4635 4635 4635 4635 15
465 20250401 120500 237797170 4640 4640 4640 4640 0
466 20250401 120400 237797170 4640 4610 4640 4610 229
467 20250401 120300 236741420 4600 4630 4630 4600 295
468 20250401 120200 235382980 4630 4630 4630 4630 0
469 20250401 120100 235382980 4630 4600 4630 4600 234
470 20250401 120000 234304150 4630 4630 4630 4630 350
471 20250401 115900 232683650 4630 4630 4630 4630 0
472 20250401 115800 232683650 4630 4630 4630 4600 232
473 20250401 115700 231616330 4600 4620 4635 4600 14
474 20250401 115600 231551660 4600 4600 4600 4600 0
475 20250401 115500 231551660 4600 4600 4610 4600 228
476 20250401 115400 230502530 4605 4605 4605 4605 0
477 20250401 115300 230502530 4605 4605 4605 4605 0
478 20250401 115200 230502530 4605 4605 4605 4605 228
479 20250401 115100 229452590 4610 4610 4610 4610 0
480 20250401 115000 229452590 4610 4610 4610 4610 1
481 20250401 114900 229447980 4615 4615 4615 4615 1161
482 20250401 114800 224089965 4615 4640 4640 4615 318
483 20250401 114700 222620980 4625 4625 4625 4625 0
484 20250401 114600 222620980 4625 4615 4625 4615 257
485 20250401 114500 221434825 4615 4615 4615 4615 328
486 20250401 114400 219921105 4620 4620 4620 4620 0
487 20250401 114300 219921105 4620 4620 4620 4620 1086
488 20250401 114200 214903785 4620 4625 4625 4620 228
489 20250401 114100 213850415 4620 4620 4620 4620 0
490 20250401 114000 213850415 4620 4620 4620 4620 0
491 20250401 113900 213850415 4620 4620 4620 4620 228
492 20250401 113800 212797055 4615 4615 4615 4615 0
493 20250401 113700 212797055 4615 4615 4615 4615 0
494 20250401 113600 212797055 4615 4620 4620 4615 228
495 20250401 113500 211744670 4620 4620 4620 4620 0
496 20250401 113400 211744670 4620 4620 4620 4620 0
497 20250401 113300 211744670 4620 4620 4620 4620 228
498 20250401 113200 210691310 4640 4640 4645 4640 304
499 20250401 113100 209280590 4645 4645 4645 4645 0
500 20250401 113000 209280590 4645 4640 4645 4640 288
501 20250401 112900 207943970 4640 4645 4645 4640 1344
502 20250401 112800 201707760 4640 4645 4650 4640 1023
503 20250401 112700 196951160 4645 4640 4650 4640 2103
504 20250401 112600 187183355 4640 4620 4640 4620 2235
505 20250401 112500 176827140 4615 4615 4615 4615 0
506 20250401 112400 176827140 4615 4615 4615 4615 0
507 20250401 112300 176827140 4615 4630 4630 4615 246
508 20250401 112200 175691580 4630 4630 4630 4630 0
509 20250401 112100 175691580 4630 4615 4630 4615 907
510 20250401 112000 171499580 4615 4605 4615 4605 1536
511 20250401 111900 164413015 4600 4600 4600 4600 50
512 20250401 111800 164183015 4595 4595 4595 4595 0
513 20250401 111700 164183015 4595 4595 4600 4595 538
514 20250401 111600 161709360 4585 4585 4585 4585 0
515 20250401 111500 161709360 4585 4585 4585 4585 0
516 20250401 111400 161709360 4585 4585 4585 4585 228
517 20250401 111300 160663980 4560 4560 4560 4560 0
518 20250401 111200 160663980 4560 4570 4570 4560 247
519 20250401 111100 159536445 4600 4580 4600 4580 236
520 20250401 111000 158455385 4570 4595 4595 4570 25
521 20250401 110900 158340760 4595 4580 4595 4580 214
522 20250401 110800 157357705 4580 4575 4580 4575 240
523 20250401 110700 156258560 4575 4575 4575 4575 0
524 20250401 110600 156258560 4575 4575 4575 4575 0
525 20250401 110500 156258560 4575 4575 4575 4575 228
526 20250401 110400 155215460 4585 4585 4585 4585 0
527 20250401 110300 155215460 4585 4585 4585 4585 0
528 20250401 110200 155215460 4585 4585 4585 4585 15
529 20250401 110100 155146685 4565 4565 4565 4565 228
530 20250401 110000 154105865 4565 4565 4565 4565 0
531 20250401 105900 154105865 4565 4565 4565 4565 288
532 20250401 105800 152791145 4580 4580 4580 4580 228
533 20250401 105700 151746905 4565 4565 4565 4565 0
534 20250401 105600 151746905 4565 4565 4565 4565 0
535 20250401 105500 151746905 4565 4590 4590 4535 603
536 20250401 105400 149000700 4575 4575 4575 4575 0
537 20250401 105300 149000700 4575 4575 4575 4575 0
538 20250401 105200 149000700 4575 4575 4575 4575 228
539 20250401 105100 147957600 4590 4590 4590 4590 1
540 20250401 105000 147953010 4570 4570 4570 4570 0
541 20250401 104900 147953010 4570 4575 4575 4570 228
542 20250401 104800 146910725 4585 4585 4585 4585 190
543 20250401 104700 146039575 4580 4580 4580 4580 338
544 20250401 104600 144491535 4575 4570 4575 4570 370
545 20250401 104500 142800135 4565 4565 4565 4565 313
546 20250401 104400 141371290 4565 4565 4565 4565 3
547 20250401 104300 141357595 4550 4550 4550 4550 228
548 20250401 104200 140320195 4535 4535 4535 4535 0
549 20250401 104100 140320195 4535 4535 4535 4535 0
550 20250401 104000 140320195 4535 4540 4540 4535 228
551 20250401 103900 139286050 4535 4535 4535 4535 0
552 20250401 103800 139286050 4535 4535 4535 4535 247
553 20250401 103700 138165905 4540 4540 4540 4540 0
554 20250401 103600 138165905 4540 4550 4550 4540 240
555 20250401 103500 137076185 4550 4550 4550 4550 88
556 20250401 103400 136675785 4555 4555 4555 4555 0
557 20250401 103300 136675785 4555 4560 4560 4555 267
558 20250401 103200 135459475 4560 4560 4560 4560 4
559 20250401 103100 135441235 4555 4555 4565 4555 500
560 20250401 103000 133163655 4555 4550 4555 4550 238
561 20250401 102900 132080705 4535 4535 4535 4535 0
562 20250401 102800 132080705 4535 4535 4535 4535 0
563 20250401 102700 132080705 4535 4550 4550 4535 257
564 20250401 102600 130914775 4530 4530 4530 4530 0
565 20250401 102500 130914775 4530 4530 4530 4530 0
566 20250401 102400 130914775 4530 4530 4530 4530 228
567 20250401 102300 129881935 4530 4530 4530 4530 0
568 20250401 102200 129881935 4530 4530 4530 4530 0
569 20250401 102100 129881935 4530 4530 4535 4530 475
570 20250401 102000 127729665 4535 4535 4535 4535 0
571 20250401 101900 127729665 4535 4535 4535 4535 0
572 20250401 101800 127729665 4535 4540 4540 4535 228
573 20250401 101700 126695680 4540 4540 4540 4540 0
574 20250401 101600 126695680 4540 4540 4540 4540 0
575 20250401 101500 126695680 4540 4540 4540 4540 227
576 20250401 101400 125665100 4565 4565 4565 4565 0
577 20250401 101300 125665100 4565 4565 4565 4565 3
578 20250401 101200 125651405 4565 4565 4565 4565 12
579 20250401 101100 125596625 4530 4550 4550 4530 233
580 20250401 101000 124541035 4550 4550 4550 4550 310
581 20250401 100900 123130535 4555 4550 4555 4550 5
582 20250401 100800 123107770 4520 4520 4520 4520 228
583 20250401 100700 122077210 4520 4520 4520 4520 0
584 20250401 100600 122077210 4520 4520 4520 4520 246
585 20250401 100500 120965290 4510 4515 4515 4510 228
586 20250401 100400 119936960 4510 4510 4510 4510 247
587 20250401 100300 118822990 4520 4520 4520 4520 324
588 20250401 100200 117358510 4520 4525 4525 4520 605
589 20250401 100100 114622365 4530 4530 4530 4530 33
590 20250401 100000 114472875 4530 4530 4530 4530 5
591 20250401 095900 114450225 4530 4535 4535 4530 767
592 20250401 095800 110974010 4535 4535 4535 4535 0
593 20250401 095700 110974010 4535 4535 4535 4535 0
594 20250401 095600 110974010 4535 4555 4555 4535 2992
595 20250401 095500 97397710 4555 4550 4555 4550 915
596 20250401 095400 93234445 4550 4550 4550 4550 0
597 20250401 095300 93234445 4550 4550 4550 4550 295
598 20250401 095200 91892195 4550 4550 4550 4550 65
599 20250401 095100 91596445 4555 4555 4555 4555 10
600 20250401 095000 91550895 4555 4550 4555 4550 232
601 20250401 094900 90495275 4550 4555 4555 4550 203
602 20250401 094800 89571110 4555 4555 4555 4555 0
603 20250401 094700 89571110 4555 4545 4555 4540 282
604 20250401 094600 88290285 4555 4555 4555 4555 33
605 20250401 094500 88139970 4540 4540 4540 4540 0
606 20250401 094400 88139970 4540 4540 4540 4540 258
607 20250401 094300 86968650 4540 4540 4540 4540 7
608 20250401 094200 86936870 4555 4555 4555 4555 4
609 20250401 094100 86918650 4540 4540 4540 4540 500
610 20250401 094000 84648650 4540 4545 4545 4540 3151
611 20250401 093900 70342000 4545 4545 4545 4545 0
612 20250401 093800 70342000 4545 4545 4545 4545 0
613 20250401 093700 70342000 4545 4555 4555 4545 37
614 20250401 093600 70173505 4555 4555 4555 4555 15
615 20250401 093500 70105180 4565 4565 4565 4565 1
616 20250401 093400 70100615 4565 4565 4565 4565 2
617 20250401 093300 70091485 4560 4560 4560 4560 4
618 20250401 093200 70073245 4540 4540 4540 4540 0
619 20250401 093100 70073245 4540 4540 4540 4540 0
620 20250401 093000 70073245 4540 4540 4540 4540 747
621 20250401 092900 66681865 4560 4560 4560 4560 0
622 20250401 092800 66681865 4560 4555 4560 4555 187
623 20250401 092700 65829405 4535 4535 4535 4535 0
624 20250401 092600 65829405 4535 4540 4540 4535 249
625 20250401 092500 64700185 4540 4540 4540 4540 9
626 20250401 092400 64659325 4540 4540 4540 4540 20
627 20250401 092300 64568525 4540 4540 4540 4540 0
628 20250401 092200 64568525 4540 4550 4550 4540 381
629 20250401 092100 62836520 4570 4570 4570 4570 0
630 20250401 092000 62836520 4570 4550 4570 4540 68
631 20250401 091900 62526995 4555 4555 4555 4555 1001
632 20250401 091800 57967440 4585 4585 4585 4585 10
633 20250401 091700 57921590 4585 4585 4585 4585 17
634 20250401 091600 57843645 4555 4555 4555 4555 1
635 20250401 091500 57839090 4555 4625 4625 4555 425
636 20250401 091400 55897315 4630 4625 4630 4625 2502
637 20250401 091300 44314310 4625 4570 4645 4545 2180
638 20250401 091200 34204015 4525 4570 4570 4525 143
639 20250401 091100 33552530 4570 4570 4570 4570 1000
640 20250401 091000 28982530 4570 4570 4570 4570 75
641 20250401 090900 28639780 4575 4560 4575 4560 1900
642 20250401 090800 19957605 4565 4515 4565 4515 159
643 20250401 090700 19232555 4550 4550 4550 4550 0
644 20250401 090600 19232555 4550 4550 4565 4505 686
645 20250401 090500 16111375 4550 4550 4550 4550 110
646 20250401 090400 15610875 4550 4550 4550 4550 0
647 20250401 090300 15610875 4550 4550 4550 4550 253
648 20250401 090200 14459725 4560 4560 4560 4560 457
649 20250401 090100 12375805 4560 4450 4560 4450 1287
650 20250401 090000 6534000 4500 4500 4500 4500 1452

1
054540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,33612,13000000,150917880,58370000000,0.26
20250327,33612,13000000,153774900,59475000000,0.26
20250326,33612,13000000,157976400,61100000000,0.26
20250325,33612,13000000,156799980,60645000000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 33612 13000000 150917880 58370000000 0.26
3 20250327 33612 13000000 153774900 59475000000 0.26
4 20250326 33612 13000000 157976400 61100000000 0.26
5 20250325 33612 13000000 156799980 60645000000 0.26