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

652
058630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,386336595,4770,4770,4770,4770,7986
20250401,194900,386336595,4770,4770,4770,4770,0
20250401,194800,386336595,4770,4770,4770,4770,0
20250401,194700,386336595,4770,4770,4770,4770,0
20250401,194600,386336595,4770,4770,4770,4770,0
20250401,194500,386336595,4770,4770,4770,4770,0
20250401,194400,386336595,4770,4770,4770,4770,0
20250401,194300,386336595,4770,4770,4770,4770,0
20250401,194200,386336595,4770,4770,4770,4770,0
20250401,194100,386336595,4770,4770,4770,4770,0
20250401,194000,386336595,4770,4770,4770,4770,0
20250401,193900,386336595,4770,4770,4770,4770,0
20250401,193800,386336595,4770,4770,4770,4770,0
20250401,193700,386336595,4770,4770,4770,4770,0
20250401,193600,386336595,4770,4770,4770,4770,0
20250401,193500,386336595,4770,4770,4770,4770,0
20250401,193400,386336595,4770,4770,4770,4770,0
20250401,193300,386336595,4770,4770,4770,4770,0
20250401,193200,386336595,4770,4770,4770,4770,0
20250401,193100,386336595,4770,4770,4770,4770,0
20250401,193000,386336595,4770,4770,4770,4770,0
20250401,192900,386336595,4770,4770,4770,4770,0
20250401,192800,386336595,4770,4770,4770,4770,0
20250401,192700,386336595,4770,4770,4770,4770,0
20250401,192600,386336595,4770,4770,4770,4770,0
20250401,192500,386336595,4770,4770,4770,4770,0
20250401,192400,386336595,4770,4770,4770,4770,0
20250401,192300,386336595,4770,4770,4770,4770,0
20250401,192200,386336595,4770,4770,4770,4770,0
20250401,192100,386336595,4770,4770,4770,4770,0
20250401,192000,386336595,4770,4770,4770,4770,7986
20250401,191900,386336595,4770,4770,4770,4770,0
20250401,191800,386336595,4770,4770,4770,4770,0
20250401,191700,386336595,4770,4770,4770,4770,0
20250401,191600,386336595,4770,4770,4770,4770,0
20250401,191500,386336595,4770,4770,4770,4770,0
20250401,191400,386336595,4770,4770,4770,4770,0
20250401,191300,386336595,4770,4770,4770,4770,0
20250401,191200,386336595,4770,4770,4770,4770,0
20250401,191100,386336595,4770,4770,4770,4770,0
20250401,191000,386336595,4770,4770,4770,4770,0
20250401,190900,386336595,4770,4770,4770,4770,0
20250401,190800,386336595,4770,4770,4770,4770,0
20250401,190700,386336595,4770,4770,4770,4770,0
20250401,190600,386336595,4770,4770,4770,4770,0
20250401,190500,386336595,4770,4770,4770,4770,0
20250401,190400,386336595,4770,4770,4770,4770,0
20250401,190300,386336595,4770,4770,4770,4770,0
20250401,190200,386336595,4770,4770,4770,4770,0
20250401,190100,386336595,4770,4770,4770,4770,0
20250401,190000,386336595,4770,4770,4770,4770,0
20250401,185900,386336595,4770,4770,4770,4770,0
20250401,185800,386336595,4770,4770,4770,4770,0
20250401,185700,386336595,4770,4770,4770,4770,0
20250401,185600,386336595,4770,4770,4770,4770,0
20250401,185500,386336595,4770,4770,4770,4770,0
20250401,185400,386336595,4770,4770,4770,4770,0
20250401,185300,386336595,4770,4770,4770,4770,0
20250401,185200,386336595,4770,4770,4770,4770,0
20250401,185100,386336595,4770,4770,4770,4770,0
20250401,185000,386336595,4770,4770,4770,4770,7986
20250401,184900,386336595,4770,4770,4770,4770,0
20250401,184800,386336595,4770,4770,4770,4770,0
20250401,184700,386336595,4770,4770,4770,4770,0
20250401,184600,386336595,4770,4770,4770,4770,0
20250401,184500,386336595,4770,4770,4770,4770,0
20250401,184400,386336595,4770,4770,4770,4770,0
20250401,184300,386336595,4770,4770,4770,4770,0
20250401,184200,386336595,4770,4770,4770,4770,0
20250401,184100,386336595,4770,4770,4770,4770,0
20250401,184000,386336595,4770,4770,4770,4770,0
20250401,183900,386336595,4770,4770,4770,4770,0
20250401,183800,386336595,4770,4770,4770,4770,0
20250401,183700,386336595,4770,4770,4770,4770,0
20250401,183600,386336595,4770,4770,4770,4770,0
20250401,183500,386336595,4770,4770,4770,4770,0
20250401,183400,386336595,4770,4770,4770,4770,0
20250401,183300,386336595,4770,4770,4770,4770,0
20250401,183200,386336595,4770,4770,4770,4770,0
20250401,183100,386336595,4770,4770,4770,4770,0
20250401,183000,386336595,4770,4770,4770,4770,0
20250401,182900,386336595,4770,4770,4770,4770,0
20250401,182800,386336595,4770,4770,4770,4770,0
20250401,182700,386336595,4770,4770,4770,4770,0
20250401,182600,386336595,4770,4770,4770,4770,0
20250401,182500,386336595,4770,4770,4770,4770,0
20250401,182400,386336595,4770,4770,4770,4770,0
20250401,182300,386336595,4770,4770,4770,4770,0
20250401,182200,386336595,4770,4770,4770,4770,0
20250401,182100,386336595,4770,4770,4770,4770,0
20250401,182000,386336595,4770,4770,4770,4770,7986
20250401,181900,386336595,4770,4770,4770,4770,0
20250401,181800,386336595,4770,4770,4770,4770,0
20250401,181700,386336595,4770,4770,4770,4770,0
20250401,181600,386336595,4770,4770,4770,4770,0
20250401,181500,386336595,4770,4770,4770,4770,0
20250401,181400,386336595,4770,4770,4770,4770,0
20250401,181300,386336595,4770,4770,4770,4770,0
20250401,181200,386336595,4770,4770,4770,4770,0
20250401,181100,386336595,4770,4770,4770,4770,0
20250401,181000,386336595,4770,4770,4770,4770,0
20250401,180900,386336595,4770,4770,4770,4770,0
20250401,180800,386336595,4770,4770,4770,4770,0
20250401,180700,386336595,4770,4770,4770,4770,0
20250401,180600,386336595,4770,4770,4770,4770,0
20250401,180500,386336595,4770,4770,4770,4770,0
20250401,180400,386336595,4770,4770,4770,4770,0
20250401,180300,386336595,4770,4770,4770,4770,0
20250401,180200,386336595,4770,4770,4770,4770,0
20250401,180100,386336595,4770,4770,4770,4770,0
20250401,180000,386336595,4770,4770,4770,4770,0
20250401,175900,386336595,4770,4770,4770,4770,0
20250401,175800,386336595,4770,4770,4770,4770,0
20250401,175700,386336595,4770,4770,4770,4770,0
20250401,175600,386336595,4770,4770,4770,4770,0
20250401,175500,386336595,4770,4770,4770,4770,0
20250401,175400,386336595,4770,4770,4770,4770,0
20250401,175300,386336595,4770,4770,4770,4770,0
20250401,175200,386336595,4770,4770,4770,4770,0
20250401,175100,386336595,4770,4770,4770,4770,0
20250401,175000,386336595,4770,4770,4770,4770,7986
20250401,174900,386336595,4770,4770,4770,4770,0
20250401,174800,386336595,4770,4770,4770,4770,0
20250401,174700,386336595,4770,4770,4770,4770,0
20250401,174600,386336595,4770,4770,4770,4770,0
20250401,174500,386336595,4770,4770,4770,4770,0
20250401,174400,386336595,4770,4770,4770,4770,0
20250401,174300,386336595,4770,4770,4770,4770,0
20250401,174200,386336595,4770,4770,4770,4770,0
20250401,174100,386336595,4770,4770,4770,4770,0
20250401,174000,386336595,4770,4770,4770,4770,0
20250401,173900,386336595,4770,4770,4770,4770,0
20250401,173800,386336595,4770,4770,4770,4770,0
20250401,173700,386336595,4770,4770,4770,4770,0
20250401,173600,386336595,4770,4770,4770,4770,0
20250401,173500,386336595,4770,4770,4770,4770,0
20250401,173400,386336595,4770,4770,4770,4770,0
20250401,173300,386336595,4770,4770,4770,4770,0
20250401,173200,386336595,4770,4770,4770,4770,0
20250401,173100,386336595,4770,4770,4770,4770,0
20250401,173000,386336595,4770,4770,4770,4770,0
20250401,172900,386336595,4770,4770,4770,4770,0
20250401,172800,386336595,4770,4770,4770,4770,0
20250401,172700,386336595,4770,4770,4770,4770,0
20250401,172600,386336595,4770,4770,4770,4770,0
20250401,172500,386336595,4770,4770,4770,4770,0
20250401,172400,386336595,4770,4770,4770,4770,0
20250401,172300,386336595,4770,4770,4770,4770,0
20250401,172200,386336595,4770,4770,4770,4770,0
20250401,172100,386336595,4770,4770,4770,4770,0
20250401,172000,386336595,4770,4770,4770,4770,7986
20250401,171900,386336595,4770,4770,4770,4770,0
20250401,171800,386336595,4770,4770,4770,4770,0
20250401,171700,386336595,4770,4770,4770,4770,0
20250401,171600,386336595,4770,4770,4770,4770,0
20250401,171500,386336595,4770,4770,4770,4770,0
20250401,171400,386336595,4770,4770,4770,4770,0
20250401,171300,386336595,4770,4770,4770,4770,0
20250401,171200,386336595,4770,4770,4770,4770,0
20250401,171100,386336595,4770,4770,4770,4770,0
20250401,171000,386336595,4770,4770,4770,4770,0
20250401,170900,386336595,4770,4770,4770,4770,0
20250401,170800,386336595,4770,4770,4770,4770,0
20250401,170700,386336595,4770,4770,4770,4770,0
20250401,170600,386336595,4770,4770,4770,4770,0
20250401,170500,386336595,4770,4770,4770,4770,0
20250401,170400,386336595,4770,4770,4770,4770,0
20250401,170300,386336595,4770,4770,4770,4770,0
20250401,170200,386336595,4770,4770,4770,4770,0
20250401,170100,386336595,4770,4770,4770,4770,0
20250401,170000,386336595,4770,4770,4770,4770,0
20250401,165900,386336595,4770,4770,4770,4770,0
20250401,165800,386336595,4770,4770,4770,4770,0
20250401,165700,386336595,4770,4770,4770,4770,0
20250401,165600,386336595,4770,4770,4770,4770,0
20250401,165500,386336595,4770,4770,4770,4770,0
20250401,165400,386336595,4770,4770,4770,4770,0
20250401,165300,386336595,4770,4770,4770,4770,0
20250401,165200,386336595,4770,4770,4770,4770,0
20250401,165100,386336595,4770,4770,4770,4770,0
20250401,165000,386336595,4770,4770,4770,4770,7986
20250401,164900,386336595,4770,4770,4770,4770,0
20250401,164800,386336595,4770,4770,4770,4770,0
20250401,164700,386336595,4770,4770,4770,4770,0
20250401,164600,386336595,4770,4770,4770,4770,0
20250401,164500,386336595,4770,4770,4770,4770,0
20250401,164400,386336595,4770,4770,4770,4770,0
20250401,164300,386336595,4770,4770,4770,4770,0
20250401,164200,386336595,4770,4770,4770,4770,0
20250401,164100,386336595,4770,4770,4770,4770,0
20250401,164000,386336595,4770,4770,4770,4770,0
20250401,163900,386336595,4770,4770,4770,4770,0
20250401,163800,386336595,4770,4770,4770,4770,0
20250401,163700,386336595,4770,4770,4770,4770,0
20250401,163600,386336595,4770,4770,4770,4770,0
20250401,163500,386336595,4770,4770,4770,4770,0
20250401,163400,386336595,4770,4770,4770,4770,0
20250401,163300,386336595,4770,4770,4770,4770,0
20250401,163200,386336595,4770,4770,4770,4770,0
20250401,163100,386336595,4770,4770,4770,4770,0
20250401,163000,386336595,4770,4770,4770,4770,0
20250401,162900,386336595,4770,4770,4770,4770,0
20250401,162800,386336595,4770,4770,4770,4770,0
20250401,162700,386336595,4770,4770,4770,4770,0
20250401,162600,386336595,4770,4770,4770,4770,0
20250401,162500,386336595,4770,4770,4770,4770,0
20250401,162400,386336595,4770,4770,4770,4770,0
20250401,162300,386336595,4770,4770,4770,4770,0
20250401,162200,386336595,4770,4770,4770,4770,0
20250401,162100,386336595,4770,4770,4770,4770,0
20250401,162000,386336595,4770,4770,4770,4770,7986
20250401,161900,386336595,4770,4770,4770,4770,0
20250401,161800,386336595,4770,4770,4770,4770,0
20250401,161700,386336595,4770,4770,4770,4770,0
20250401,161600,386336595,4770,4770,4770,4770,0
20250401,161500,386336595,4770,4770,4770,4770,0
20250401,161400,386336595,4770,4770,4770,4770,0
20250401,161300,386336595,4770,4770,4770,4770,0
20250401,161200,386336595,4770,4770,4770,4770,0
20250401,161100,386336595,4770,4770,4770,4770,0
20250401,161000,386336595,4770,4770,4770,4770,0
20250401,160900,386336595,4770,4770,4770,4770,0
20250401,160800,386336595,4770,4770,4770,4770,0
20250401,160700,386336595,4770,4770,4770,4770,0
20250401,160600,386336595,4770,4770,4770,4770,0
20250401,160500,386336595,4770,4770,4770,4770,0
20250401,160400,386336595,4770,4770,4770,4770,0
20250401,160300,386336595,4770,4770,4770,4770,0
20250401,160200,386336595,4770,4770,4770,4770,0
20250401,160100,386336595,4770,4770,4770,4770,0
20250401,160000,386336595,4770,4770,4770,4770,0
20250401,155900,386336595,4770,4770,4770,4770,0
20250401,155800,386336595,4770,4770,4770,4770,0
20250401,155700,386336595,4770,4770,4770,4770,0
20250401,155600,386336595,4770,4770,4770,4770,0
20250401,155500,386336595,4770,4770,4770,4770,0
20250401,155400,386336595,4770,4770,4770,4770,0
20250401,155300,386336595,4770,4770,4770,4770,0
20250401,155200,386336595,4770,4770,4770,4770,0
20250401,155100,386336595,4770,4770,4770,4770,0
20250401,155000,386336595,4770,4770,4770,4770,7986
20250401,154900,386336595,4770,4770,4770,4770,0
20250401,154800,386336595,4770,4770,4770,4770,0
20250401,154700,386336595,4770,4770,4770,4770,0
20250401,154600,386336595,4770,4770,4770,4770,0
20250401,154500,386336595,4770,4770,4770,4770,0
20250401,154400,386336595,4770,4770,4770,4770,0
20250401,154300,386336595,4770,4770,4770,4770,0
20250401,154200,386336595,4770,4770,4770,4770,0
20250401,154100,386336595,4770,4770,4770,4770,0
20250401,154000,386336595,4770,4770,4770,4770,0
20250401,153900,386336595,4770,4770,4770,4770,0
20250401,153800,386336595,4770,4770,4770,4770,0
20250401,153700,386336595,4770,4770,4770,4770,0
20250401,153600,386336595,4770,4770,4770,4770,0
20250401,153500,386336595,4770,4770,4770,4770,0
20250401,153400,386336595,4770,4770,4770,4770,0
20250401,153300,386336595,4770,4770,4770,4770,0
20250401,153200,386336595,4770,4770,4770,4770,0
20250401,153100,386336595,4770,4770,4770,4770,0
20250401,153000,386336595,4770,4770,4770,4770,7986
20250401,152900,348243375,4765,4765,4765,4765,0
20250401,152800,348243375,4765,4765,4765,4765,0
20250401,152700,348243375,4765,4765,4765,4765,0
20250401,152600,348243375,4765,4765,4765,4765,0
20250401,152500,348243375,4765,4765,4765,4765,0
20250401,152400,348243375,4765,4765,4765,4765,0
20250401,152300,348243375,4765,4765,4765,4765,0
20250401,152200,348243375,4765,4765,4765,4765,0
20250401,152100,348243375,4765,4765,4765,4765,0
20250401,152000,348243375,4765,4765,4765,4765,0
20250401,151900,348243375,4765,4760,4765,4760,63
20250401,151800,347943410,4760,4760,4760,4755,30
20250401,151700,347800675,4760,4755,4760,4750,300
20250401,151600,346374655,4760,4760,4760,4760,0
20250401,151500,346374655,4760,4760,4760,4760,19
20250401,151400,346284215,4760,4760,4765,4760,20
20250401,151300,346189010,4760,4765,4765,4760,80
20250401,151200,345807960,4765,4765,4765,4765,0
20250401,151100,345807960,4765,4765,4765,4765,1
20250401,151000,345803195,4760,4760,4760,4760,50
20250401,150900,345565195,4765,4765,4765,4765,0
20250401,150800,345565195,4765,4765,4765,4765,0
20250401,150700,345565195,4765,4760,4765,4760,433
20250401,150600,343503800,4760,4760,4760,4760,200
20250401,150500,342551800,4765,4765,4765,4765,0
20250401,150400,342551800,4765,4765,4765,4765,0
20250401,150300,342551800,4765,4765,4765,4765,0
20250401,150200,342551800,4765,4760,4765,4760,100
20250401,150100,342075795,4765,4765,4765,4765,0
20250401,150000,342075795,4765,4760,4765,4760,200
20250401,145900,341123790,4765,4765,4765,4765,255
20250401,145800,339908715,4765,4765,4765,4765,0
20250401,145700,339908715,4765,4765,4765,4765,20
20250401,145600,339813415,4760,4760,4760,4760,83
20250401,145500,339418335,4765,4760,4765,4760,67
20250401,145400,339099410,4765,4765,4765,4765,0
20250401,145300,339099410,4765,4765,4765,4765,0
20250401,145200,339099410,4765,4760,4765,4760,2
20250401,145100,339089885,4765,4765,4765,4765,1
20250401,145000,339085120,4760,4760,4760,4760,42
20250401,144900,338885200,4765,4755,4765,4755,2
20250401,144800,338875680,4765,4765,4765,4765,0
20250401,144700,338875680,4765,4765,4765,4765,0
20250401,144600,338875680,4765,4760,4765,4760,101
20250401,144500,338394915,4765,4765,4765,4765,0
20250401,144400,338394915,4765,4765,4765,4765,0
20250401,144300,338394915,4765,4765,4765,4765,0
20250401,144200,338394915,4765,4765,4765,4765,0
20250401,144100,338394915,4765,4765,4765,4765,0
20250401,144000,338394915,4765,4765,4765,4765,1
20250401,143900,338390150,4760,4760,4760,4760,130
20250401,143800,337771350,4765,4765,4765,4765,0
20250401,143700,337771350,4765,4765,4765,4765,0
20250401,143600,337771350,4765,4755,4765,4755,2
20250401,143500,337761830,4760,4760,4760,4760,95
20250401,143400,337309630,4765,4765,4765,4765,7
20250401,143300,337276275,4765,4765,4765,4765,0
20250401,143200,337276275,4765,4765,4765,4765,0
20250401,143100,337276275,4765,4765,4765,4765,1
20250401,143000,337271510,4760,4760,4760,4760,16
20250401,142900,337195350,4760,4760,4760,4760,14
20250401,142800,337128710,4760,4760,4760,4760,20
20250401,142700,337033510,4760,4760,4760,4760,27
20250401,142600,336904990,4760,4760,4760,4760,11
20250401,142500,336852630,4760,4760,4760,4760,0
20250401,142400,336852630,4760,4760,4760,4760,0
20250401,142300,336852630,4760,4760,4760,4760,0
20250401,142200,336852630,4760,4760,4760,4760,0
20250401,142100,336852630,4760,4760,4760,4760,0
20250401,142000,336852630,4760,4760,4760,4760,87
20250401,141900,336438510,4765,4765,4765,4765,0
20250401,141800,336438510,4765,4765,4765,4765,0
20250401,141700,336438510,4765,4765,4765,4765,0
20250401,141600,336438510,4765,4765,4765,4765,1
20250401,141500,336433745,4770,4765,4770,4765,48
20250401,141400,336205020,4765,4765,4770,4765,6
20250401,141300,336176425,4765,4765,4765,4765,0
20250401,141200,336176425,4765,4765,4765,4765,32
20250401,141100,336023945,4765,4765,4765,4765,0
20250401,141000,336023945,4765,4765,4765,4765,0
20250401,140900,336023945,4765,4765,4765,4765,0
20250401,140800,336023945,4765,4765,4765,4765,0
20250401,140700,336023945,4765,4765,4765,4765,0
20250401,140600,336023945,4765,4765,4765,4765,0
20250401,140500,336023945,4765,4765,4765,4765,1
20250401,140400,336019180,4750,4755,4755,4750,193
20250401,140300,335102125,4760,4765,4765,4760,94
20250401,140200,334654580,4765,4755,4765,4755,78
20250401,140100,334283680,4760,4760,4760,4755,3
20250401,140000,334269405,4760,4760,4760,4760,7
20250401,135900,334236085,4760,4765,4765,4760,2
20250401,135800,334226560,4755,4755,4755,4755,151
20250401,135700,333508555,4760,4765,4765,4760,50
20250401,135600,333270550,4760,4760,4760,4760,19
20250401,135500,333180110,4760,4760,4760,4760,0
20250401,135400,333180110,4760,4760,4760,4760,0
20250401,135300,333180110,4760,4760,4760,4760,23
20250401,135200,333070630,4765,4765,4765,4765,1
20250401,135100,333065865,4760,4760,4760,4760,186
20250401,135000,332180505,4765,4765,4765,4765,0
20250401,134900,332180505,4765,4765,4765,4765,0
20250401,134800,332180505,4765,4765,4765,4765,0
20250401,134700,332180505,4765,4765,4765,4765,39
20250401,134600,331994670,4770,4760,4770,4760,11
20250401,134500,331942300,4760,4765,4765,4760,120
20250401,134400,331370970,4770,4770,4770,4770,0
20250401,134300,331370970,4770,4770,4770,4770,14
20250401,134200,331304190,4775,4775,4775,4775,0
20250401,134100,331304190,4775,4775,4775,4770,59
20250401,134000,331022745,4775,4775,4775,4775,0
20250401,133900,331022745,4775,4775,4775,4775,42
20250401,133800,330822195,4775,4775,4775,4775,0
20250401,133700,330822195,4775,4775,4775,4775,5
20250401,133600,330798320,4775,4775,4775,4775,0
20250401,133500,330798320,4775,4775,4775,4775,1
20250401,133400,330793545,4770,4770,4770,4770,46
20250401,133300,330574125,4770,4770,4770,4770,116
20250401,133200,330020805,4770,4770,4770,4770,209
20250401,133100,329023875,4765,4770,4770,4765,39
20250401,133000,328838020,4770,4770,4770,4770,5
20250401,132900,328814170,4770,4770,4770,4770,6
20250401,132800,328785550,4770,4770,4770,4770,5
20250401,132700,328761700,4770,4770,4770,4770,124
20250401,132600,328170220,4770,4770,4770,4770,11
20250401,132500,328117750,4770,4770,4770,4770,34
20250401,132400,327955570,4760,4760,4760,4760,407
20250401,132300,326018250,4760,4760,4760,4760,7
20250401,132200,325984930,4760,4760,4760,4760,2
20250401,132100,325975410,4760,4760,4760,4760,64
20250401,132000,325670770,4760,4760,4760,4760,249
20250401,131900,324485530,4765,4765,4765,4765,0
20250401,131800,324485530,4765,4765,4765,4765,1
20250401,131700,324480765,4770,4770,4770,4770,1
20250401,131600,324475995,4760,4770,4770,4760,21
20250401,131500,324376025,4765,4765,4765,4765,0
20250401,131400,324376025,4765,4765,4765,4765,0
20250401,131300,324376025,4765,4765,4765,4765,33
20250401,131200,324218780,4770,4770,4770,4770,0
20250401,131100,324218780,4770,4770,4770,4770,1
20250401,131000,324214010,4765,4765,4765,4765,85
20250401,130900,323808985,4765,4765,4765,4765,1
20250401,130800,323804220,4760,4760,4760,4760,1
20250401,130700,323799460,4760,4760,4760,4760,12
20250401,130600,323742340,4765,4765,4765,4765,0
20250401,130500,323742340,4765,4765,4765,4765,1
20250401,130400,323737575,4760,4760,4760,4760,201
20250401,130300,322780815,4760,4760,4760,4760,0
20250401,130200,322780815,4760,4760,4760,4760,4
20250401,130100,322761775,4765,4765,4765,4765,0
20250401,130000,322761775,4765,4765,4765,4765,1
20250401,125900,322757010,4760,4760,4760,4760,0
20250401,125800,322757010,4760,4760,4760,4760,0
20250401,125700,322757010,4760,4760,4760,4760,1
20250401,125600,322752250,4760,4760,4760,4760,0
20250401,125500,322752250,4760,4760,4760,4760,1
20250401,125400,322747490,4755,4755,4755,4755,0
20250401,125300,322747490,4755,4765,4765,4750,1079
20250401,125200,317621230,4770,4770,4770,4770,0
20250401,125100,317621230,4770,4770,4770,4770,1
20250401,125000,317616460,4760,4765,4765,4760,10
20250401,124900,317568855,4760,4780,4780,4760,207
20250401,124800,316583180,4780,4770,4780,4770,10
20250401,124700,316535470,4770,4770,4770,4770,0
20250401,124600,316535470,4770,4770,4770,4770,0
20250401,124500,316535470,4770,4770,4770,4770,0
20250401,124400,316535470,4770,4770,4770,4770,1
20250401,124300,316530700,4770,4770,4770,4770,0
20250401,124200,316530700,4770,4770,4770,4770,10
20250401,124100,316483000,4780,4780,4780,4780,0
20250401,124000,316483000,4780,4770,4780,4770,3
20250401,123900,316468675,4765,4765,4780,4760,7
20250401,123800,316435315,4765,4765,4765,4765,897
20250401,123700,312161110,4745,4775,4775,4745,2395
20250401,123600,300774175,4780,4780,4780,4780,0
20250401,123500,300774175,4780,4780,4780,4780,0
20250401,123400,300774175,4780,4780,4780,4780,0
20250401,123300,300774175,4780,4780,4780,4780,0
20250401,123200,300774175,4780,4780,4780,4780,0
20250401,123100,300774175,4780,4780,4780,4780,0
20250401,123000,300774175,4780,4780,4780,4780,0
20250401,122900,300774175,4780,4780,4780,4780,0
20250401,122800,300774175,4780,4780,4780,4780,0
20250401,122700,300774175,4780,4765,4780,4765,21
20250401,122600,300674095,4780,4780,4780,4780,202
20250401,122500,299708535,4780,4775,4780,4765,602
20250401,122400,296839315,4780,4780,4780,4780,101
20250401,122300,296356535,4785,4785,4785,4785,0
20250401,122200,296356535,4785,4785,4785,4785,0
20250401,122100,296356535,4785,4785,4785,4785,0
20250401,122000,296356535,4785,4785,4785,4785,28
20250401,121900,296222555,4785,4790,4790,4785,239
20250401,121800,295078860,4800,4800,4800,4800,0
20250401,121700,295078860,4800,4800,4800,4800,0
20250401,121600,295078860,4800,4795,4800,4795,101
20250401,121500,294594560,4795,4775,4795,4775,423
20250401,121400,292574535,4785,4775,4785,4775,12
20250401,121300,292517125,4775,4775,4775,4775,99
20250401,121200,292044400,4795,4795,4795,4795,21
20250401,121100,291943705,4800,4795,4800,4795,417
20250401,121000,289942655,4800,4800,4800,4800,0
20250401,120900,289942655,4800,4750,4800,4750,4090
20250401,120800,270325760,4750,4750,4750,4750,100
20250401,120700,269850760,4760,4760,4760,4760,0
20250401,120600,269850760,4760,4760,4760,4760,0
20250401,120500,269850760,4760,4760,4760,4760,1
20250401,120400,269846000,4755,4755,4755,4755,4
20250401,120300,269826980,4760,4760,4760,4760,0
20250401,120200,269826980,4760,4760,4760,4760,0
20250401,120100,269826980,4760,4760,4760,4760,12
20250401,120000,269769860,4745,4750,4750,4745,200
20250401,115900,268820810,4765,4765,4765,4765,1
20250401,115800,268816045,4755,4755,4755,4755,0
20250401,115700,268816045,4755,4755,4755,4755,57
20250401,115600,268545010,4750,4750,4750,4750,39
20250401,115500,268359760,4750,4750,4750,4750,107
20250401,115400,267851510,4755,4760,4760,4755,267
20250401,115300,266581240,4795,4795,4795,4795,1
20250401,115200,266576445,4775,4755,4775,4755,333
20250401,115100,264993005,4760,4755,4760,4755,15
20250401,115000,264921670,4755,4760,4760,4755,222
20250401,114900,263865100,4775,4775,4775,4775,1
20250401,114800,263860325,4770,4785,4790,4760,1462
20250401,114700,256887980,4795,4795,4795,4795,0
20250401,114600,256887980,4795,4790,4795,4790,44
20250401,114500,256677215,4790,4790,4790,4790,4
20250401,114400,256658055,4785,4785,4785,4785,1
20250401,114300,256653270,4795,4795,4795,4795,1
20250401,114200,256648475,4790,4790,4790,4790,103
20250401,114100,256155105,4790,4795,4795,4790,5
20250401,114000,256131150,4790,4790,4790,4790,4
20250401,113900,256111990,4800,4800,4800,4800,0
20250401,113800,256111990,4800,4800,4800,4800,0
20250401,113700,256111990,4800,4795,4800,4795,28
20250401,113600,255977725,4795,4795,4795,4795,326
20250401,113500,254414555,4795,4795,4795,4790,22
20250401,113400,254309115,4790,4795,4795,4790,22
20250401,113300,254203635,4795,4795,4795,4795,210
20250401,113200,253196685,4795,4790,4795,4785,453
20250401,113100,251027465,4795,4800,4800,4795,101
20250401,113000,250543165,4795,4790,4800,4790,824
20250401,112900,246592050,4795,4795,4795,4795,0
20250401,112800,246592050,4795,4790,4795,4790,115
20250401,112700,246041195,4790,4790,4790,4790,42
20250401,112600,245840015,4785,4785,4785,4785,53
20250401,112500,245586410,4780,4780,4785,4780,127
20250401,112400,244979345,4785,4785,4785,4785,151
20250401,112300,244256810,4785,4785,4785,4785,0
20250401,112200,244256810,4785,4785,4785,4785,110
20250401,112100,243730460,4780,4780,4780,4780,87
20250401,112000,243314600,4780,4780,4780,4780,9
20250401,111900,243271580,4780,4780,4780,4780,213
20250401,111800,242253440,4780,4780,4780,4780,20
20250401,111700,242157840,4780,4775,4780,4775,743
20250401,111600,238609900,4785,4775,4785,4775,600
20250401,111500,235740135,4775,4765,4775,4765,535
20250401,111400,233189825,4755,4755,4755,4755,20
20250401,111300,233094725,4755,4760,4760,4755,269
20250401,111200,231814295,4765,4765,4765,4765,20
20250401,111100,231718995,4765,4765,4765,4765,18
20250401,111000,231633225,4760,4760,4760,4760,395
20250401,110900,229753025,4760,4760,4760,4760,37
20250401,110800,229576905,4755,4755,4760,4755,173
20250401,110700,228754185,4755,4755,4755,4755,0
20250401,110600,228754185,4755,4745,4755,4745,13
20250401,110500,228692490,4750,4730,4750,4730,14485
20250401,110400,160150315,4730,4730,4730,4730,300
20250401,110300,158731315,4730,4730,4730,4730,586
20250401,110200,155959535,4730,4730,4730,4730,10
20250401,110100,155912235,4730,4725,4730,4725,2102
20250401,110000,145971690,4720,4730,4730,4720,2638
20250401,105900,133494900,4730,4725,4730,4725,7760
20250401,105800,96802700,4725,4725,4725,4725,14
20250401,105700,96736550,4730,4730,4730,4730,0
20250401,105600,96736550,4730,4730,4730,4730,0
20250401,105500,96736550,4730,4725,4730,4725,669
20250401,105400,93575205,4725,4725,4725,4725,507
20250401,105300,91179630,4725,4725,4725,4725,320
20250401,105200,89667630,4725,4725,4725,4725,211
20250401,105100,88670655,4710,4710,4710,4710,5
20250401,105000,88647105,4725,4710,4730,4710,2777
20250401,104900,75525515,4705,4705,4705,4705,0
20250401,104800,75525515,4705,4700,4705,4700,594
20250401,104700,72732270,4700,4695,4700,4685,244
20250401,104600,71586675,4700,4700,4700,4700,0
20250401,104500,71586675,4700,4695,4700,4695,400
20250401,104400,69707175,4690,4685,4690,4685,1987
20250401,104300,60397225,4680,4680,4680,4680,21
20250401,104200,60298945,4685,4685,4685,4685,0
20250401,104100,60298945,4685,4685,4685,4685,4
20250401,104000,60280205,4680,4680,4680,4680,0
20250401,103900,60280205,4680,4680,4680,4680,0
20250401,103800,60280205,4680,4680,4680,4680,0
20250401,103700,60280205,4680,4680,4680,4680,100
20250401,103600,59812205,4680,4680,4680,4680,0
20250401,103500,59812205,4680,4680,4680,4680,0
20250401,103400,59812205,4680,4680,4680,4680,0
20250401,103300,59812205,4680,4680,4680,4680,0
20250401,103200,59812205,4680,4680,4680,4680,0
20250401,103100,59812205,4680,4680,4680,4680,0
20250401,103000,59812205,4680,4680,4680,4680,0
20250401,102900,59812205,4680,4670,4680,4670,7
20250401,102800,59779505,4675,4675,4675,4675,0
20250401,102700,59779505,4675,4685,4685,4675,30
20250401,102600,59639210,4680,4680,4680,4680,12
20250401,102500,59583050,4685,4685,4685,4685,0
20250401,102400,59583050,4685,4675,4685,4675,122
20250401,102300,59012675,4675,4685,4685,4675,594
20250401,102200,56235675,4680,4680,4680,4680,10
20250401,102100,56188875,4685,4685,4685,4680,57
20250401,102000,55922075,4685,4685,4685,4685,10
20250401,101900,55875225,4685,4685,4685,4685,6
20250401,101800,55847115,4685,4685,4685,4685,2
20250401,101700,55837745,4685,4685,4685,4685,9
20250401,101600,55795580,4685,4685,4685,4685,64
20250401,101500,55495740,4685,4685,4685,4685,2
20250401,101400,55486370,4685,4685,4685,4685,13
20250401,101300,55425465,4685,4685,4685,4685,2
20250401,101200,55416095,4685,4680,4685,4680,10
20250401,101100,55369290,4680,4670,4685,4670,1330
20250401,101000,49149580,4670,4665,4670,4665,101
20250401,100900,48677935,4670,4665,4670,4665,6
20250401,100800,48649940,4670,4665,4670,4665,41
20250401,100700,48458670,4670,4675,4675,4670,7
20250401,100600,48425960,4675,4675,4675,4675,1
20250401,100500,48421285,4670,4670,4670,4670,7
20250401,100400,48388595,4675,4660,4675,4660,1115
20250401,100300,43190625,4660,4660,4660,4660,2
20250401,100200,43181305,4655,4650,4655,4650,1029
20250401,100100,38391375,4650,4650,4650,4650,4
20250401,100000,38372775,4650,4650,4650,4650,70
20250401,095900,38047275,4650,4650,4650,4650,13
20250401,095800,37986825,4655,4655,4655,4645,858
20250401,095700,34001390,4655,4660,4660,4645,109
20250401,095600,33494465,4660,4660,4660,4660,4
20250401,095500,33475825,4660,4660,4660,4660,1
20250401,095400,33471165,4660,4660,4660,4655,303
20250401,095300,32059625,4665,4660,4665,4660,6
20250401,095200,32031660,4660,4670,4670,4660,6
20250401,095100,32003690,4665,4670,4670,4660,4
20250401,095000,31985025,4655,4670,4670,4655,69
20250401,094900,31663645,4670,4660,4670,4660,1391
20250401,094800,25179075,4660,4660,4660,4660,6
20250401,094700,25151115,4660,4660,4660,4660,0
20250401,094600,25151115,4660,4655,4660,4655,11
20250401,094500,25099905,4655,4655,4655,4655,0
20250401,094400,25099905,4655,4655,4655,4655,9
20250401,094300,25058010,4655,4650,4655,4640,70
20250401,094200,24732850,4650,4650,4650,4645,109
20250401,094100,24226005,4650,4665,4665,4650,355
20250401,094000,22575110,4665,4665,4665,4665,0
20250401,093900,22575110,4665,4665,4665,4655,109
20250401,093800,22067580,4665,4660,4665,4660,66
20250401,093700,21759940,4665,4670,4670,4665,306
20250401,093600,20331045,4675,4675,4675,4675,64
20250401,093500,20031845,4675,4670,4675,4670,105
20250401,093400,19541470,4675,4675,4675,4675,1
20250401,093300,19536795,4675,4670,4675,4665,21
20250401,093200,19438795,4675,4680,4680,4670,813
20250401,093100,15638170,4680,4685,4690,4680,41
20250401,093000,15446255,4685,4690,4690,4685,4
20250401,092900,15427505,4685,4690,4690,4685,23
20250401,092800,15319720,4690,4690,4690,4690,219
20250401,092700,14292610,4700,4695,4700,4695,6
20250401,092600,14264435,4700,4695,4700,4695,14
20250401,092500,14198700,4700,4700,4700,4700,31
20250401,092400,14053000,4700,4700,4700,4700,2
20250401,092300,14043600,4720,4710,4720,4705,3
20250401,092200,14029465,4700,4720,4720,4700,91
20250401,092100,13601745,4705,4715,4720,4695,348
20250401,092000,11962325,4720,4720,4720,4710,342
20250401,091900,10351485,4715,4715,4715,4715,201
20250401,091800,9403770,4705,4705,4715,4705,105
20250401,091700,8909695,4705,4705,4705,4705,0
20250401,091600,8909695,4705,4705,4705,4705,0
20250401,091500,8909695,4705,4705,4705,4705,3
20250401,091400,8895580,4690,4705,4705,4690,71
20250401,091300,8562575,4695,4690,4695,4690,2
20250401,091200,8553190,4705,4685,4705,4685,139
20250401,091100,7900345,4685,4685,4685,4685,1
20250401,091000,7895660,4685,4690,4695,4685,185
20250401,090900,7027330,4695,4695,4695,4695,10
20250401,090800,6980380,4695,4695,4695,4695,0
20250401,090700,6980380,4695,4695,4695,4695,15
20250401,090600,6909955,4695,4695,4695,4695,1
20250401,090500,6905260,4680,4680,4680,4680,32
20250401,090400,6755500,4680,4695,4695,4675,22
20250401,090300,6652540,4715,4695,4715,4695,2
20250401,090200,6643130,4715,4690,4715,4685,53
20250401,090100,6394790,4690,4695,4700,4690,3
20250401,090000,6380705,4715,4670,4715,4670,1363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 386336595 4770 4770 4770 4770 7986
3 20250401 194900 386336595 4770 4770 4770 4770 0
4 20250401 194800 386336595 4770 4770 4770 4770 0
5 20250401 194700 386336595 4770 4770 4770 4770 0
6 20250401 194600 386336595 4770 4770 4770 4770 0
7 20250401 194500 386336595 4770 4770 4770 4770 0
8 20250401 194400 386336595 4770 4770 4770 4770 0
9 20250401 194300 386336595 4770 4770 4770 4770 0
10 20250401 194200 386336595 4770 4770 4770 4770 0
11 20250401 194100 386336595 4770 4770 4770 4770 0
12 20250401 194000 386336595 4770 4770 4770 4770 0
13 20250401 193900 386336595 4770 4770 4770 4770 0
14 20250401 193800 386336595 4770 4770 4770 4770 0
15 20250401 193700 386336595 4770 4770 4770 4770 0
16 20250401 193600 386336595 4770 4770 4770 4770 0
17 20250401 193500 386336595 4770 4770 4770 4770 0
18 20250401 193400 386336595 4770 4770 4770 4770 0
19 20250401 193300 386336595 4770 4770 4770 4770 0
20 20250401 193200 386336595 4770 4770 4770 4770 0
21 20250401 193100 386336595 4770 4770 4770 4770 0
22 20250401 193000 386336595 4770 4770 4770 4770 0
23 20250401 192900 386336595 4770 4770 4770 4770 0
24 20250401 192800 386336595 4770 4770 4770 4770 0
25 20250401 192700 386336595 4770 4770 4770 4770 0
26 20250401 192600 386336595 4770 4770 4770 4770 0
27 20250401 192500 386336595 4770 4770 4770 4770 0
28 20250401 192400 386336595 4770 4770 4770 4770 0
29 20250401 192300 386336595 4770 4770 4770 4770 0
30 20250401 192200 386336595 4770 4770 4770 4770 0
31 20250401 192100 386336595 4770 4770 4770 4770 0
32 20250401 192000 386336595 4770 4770 4770 4770 7986
33 20250401 191900 386336595 4770 4770 4770 4770 0
34 20250401 191800 386336595 4770 4770 4770 4770 0
35 20250401 191700 386336595 4770 4770 4770 4770 0
36 20250401 191600 386336595 4770 4770 4770 4770 0
37 20250401 191500 386336595 4770 4770 4770 4770 0
38 20250401 191400 386336595 4770 4770 4770 4770 0
39 20250401 191300 386336595 4770 4770 4770 4770 0
40 20250401 191200 386336595 4770 4770 4770 4770 0
41 20250401 191100 386336595 4770 4770 4770 4770 0
42 20250401 191000 386336595 4770 4770 4770 4770 0
43 20250401 190900 386336595 4770 4770 4770 4770 0
44 20250401 190800 386336595 4770 4770 4770 4770 0
45 20250401 190700 386336595 4770 4770 4770 4770 0
46 20250401 190600 386336595 4770 4770 4770 4770 0
47 20250401 190500 386336595 4770 4770 4770 4770 0
48 20250401 190400 386336595 4770 4770 4770 4770 0
49 20250401 190300 386336595 4770 4770 4770 4770 0
50 20250401 190200 386336595 4770 4770 4770 4770 0
51 20250401 190100 386336595 4770 4770 4770 4770 0
52 20250401 190000 386336595 4770 4770 4770 4770 0
53 20250401 185900 386336595 4770 4770 4770 4770 0
54 20250401 185800 386336595 4770 4770 4770 4770 0
55 20250401 185700 386336595 4770 4770 4770 4770 0
56 20250401 185600 386336595 4770 4770 4770 4770 0
57 20250401 185500 386336595 4770 4770 4770 4770 0
58 20250401 185400 386336595 4770 4770 4770 4770 0
59 20250401 185300 386336595 4770 4770 4770 4770 0
60 20250401 185200 386336595 4770 4770 4770 4770 0
61 20250401 185100 386336595 4770 4770 4770 4770 0
62 20250401 185000 386336595 4770 4770 4770 4770 7986
63 20250401 184900 386336595 4770 4770 4770 4770 0
64 20250401 184800 386336595 4770 4770 4770 4770 0
65 20250401 184700 386336595 4770 4770 4770 4770 0
66 20250401 184600 386336595 4770 4770 4770 4770 0
67 20250401 184500 386336595 4770 4770 4770 4770 0
68 20250401 184400 386336595 4770 4770 4770 4770 0
69 20250401 184300 386336595 4770 4770 4770 4770 0
70 20250401 184200 386336595 4770 4770 4770 4770 0
71 20250401 184100 386336595 4770 4770 4770 4770 0
72 20250401 184000 386336595 4770 4770 4770 4770 0
73 20250401 183900 386336595 4770 4770 4770 4770 0
74 20250401 183800 386336595 4770 4770 4770 4770 0
75 20250401 183700 386336595 4770 4770 4770 4770 0
76 20250401 183600 386336595 4770 4770 4770 4770 0
77 20250401 183500 386336595 4770 4770 4770 4770 0
78 20250401 183400 386336595 4770 4770 4770 4770 0
79 20250401 183300 386336595 4770 4770 4770 4770 0
80 20250401 183200 386336595 4770 4770 4770 4770 0
81 20250401 183100 386336595 4770 4770 4770 4770 0
82 20250401 183000 386336595 4770 4770 4770 4770 0
83 20250401 182900 386336595 4770 4770 4770 4770 0
84 20250401 182800 386336595 4770 4770 4770 4770 0
85 20250401 182700 386336595 4770 4770 4770 4770 0
86 20250401 182600 386336595 4770 4770 4770 4770 0
87 20250401 182500 386336595 4770 4770 4770 4770 0
88 20250401 182400 386336595 4770 4770 4770 4770 0
89 20250401 182300 386336595 4770 4770 4770 4770 0
90 20250401 182200 386336595 4770 4770 4770 4770 0
91 20250401 182100 386336595 4770 4770 4770 4770 0
92 20250401 182000 386336595 4770 4770 4770 4770 7986
93 20250401 181900 386336595 4770 4770 4770 4770 0
94 20250401 181800 386336595 4770 4770 4770 4770 0
95 20250401 181700 386336595 4770 4770 4770 4770 0
96 20250401 181600 386336595 4770 4770 4770 4770 0
97 20250401 181500 386336595 4770 4770 4770 4770 0
98 20250401 181400 386336595 4770 4770 4770 4770 0
99 20250401 181300 386336595 4770 4770 4770 4770 0
100 20250401 181200 386336595 4770 4770 4770 4770 0
101 20250401 181100 386336595 4770 4770 4770 4770 0
102 20250401 181000 386336595 4770 4770 4770 4770 0
103 20250401 180900 386336595 4770 4770 4770 4770 0
104 20250401 180800 386336595 4770 4770 4770 4770 0
105 20250401 180700 386336595 4770 4770 4770 4770 0
106 20250401 180600 386336595 4770 4770 4770 4770 0
107 20250401 180500 386336595 4770 4770 4770 4770 0
108 20250401 180400 386336595 4770 4770 4770 4770 0
109 20250401 180300 386336595 4770 4770 4770 4770 0
110 20250401 180200 386336595 4770 4770 4770 4770 0
111 20250401 180100 386336595 4770 4770 4770 4770 0
112 20250401 180000 386336595 4770 4770 4770 4770 0
113 20250401 175900 386336595 4770 4770 4770 4770 0
114 20250401 175800 386336595 4770 4770 4770 4770 0
115 20250401 175700 386336595 4770 4770 4770 4770 0
116 20250401 175600 386336595 4770 4770 4770 4770 0
117 20250401 175500 386336595 4770 4770 4770 4770 0
118 20250401 175400 386336595 4770 4770 4770 4770 0
119 20250401 175300 386336595 4770 4770 4770 4770 0
120 20250401 175200 386336595 4770 4770 4770 4770 0
121 20250401 175100 386336595 4770 4770 4770 4770 0
122 20250401 175000 386336595 4770 4770 4770 4770 7986
123 20250401 174900 386336595 4770 4770 4770 4770 0
124 20250401 174800 386336595 4770 4770 4770 4770 0
125 20250401 174700 386336595 4770 4770 4770 4770 0
126 20250401 174600 386336595 4770 4770 4770 4770 0
127 20250401 174500 386336595 4770 4770 4770 4770 0
128 20250401 174400 386336595 4770 4770 4770 4770 0
129 20250401 174300 386336595 4770 4770 4770 4770 0
130 20250401 174200 386336595 4770 4770 4770 4770 0
131 20250401 174100 386336595 4770 4770 4770 4770 0
132 20250401 174000 386336595 4770 4770 4770 4770 0
133 20250401 173900 386336595 4770 4770 4770 4770 0
134 20250401 173800 386336595 4770 4770 4770 4770 0
135 20250401 173700 386336595 4770 4770 4770 4770 0
136 20250401 173600 386336595 4770 4770 4770 4770 0
137 20250401 173500 386336595 4770 4770 4770 4770 0
138 20250401 173400 386336595 4770 4770 4770 4770 0
139 20250401 173300 386336595 4770 4770 4770 4770 0
140 20250401 173200 386336595 4770 4770 4770 4770 0
141 20250401 173100 386336595 4770 4770 4770 4770 0
142 20250401 173000 386336595 4770 4770 4770 4770 0
143 20250401 172900 386336595 4770 4770 4770 4770 0
144 20250401 172800 386336595 4770 4770 4770 4770 0
145 20250401 172700 386336595 4770 4770 4770 4770 0
146 20250401 172600 386336595 4770 4770 4770 4770 0
147 20250401 172500 386336595 4770 4770 4770 4770 0
148 20250401 172400 386336595 4770 4770 4770 4770 0
149 20250401 172300 386336595 4770 4770 4770 4770 0
150 20250401 172200 386336595 4770 4770 4770 4770 0
151 20250401 172100 386336595 4770 4770 4770 4770 0
152 20250401 172000 386336595 4770 4770 4770 4770 7986
153 20250401 171900 386336595 4770 4770 4770 4770 0
154 20250401 171800 386336595 4770 4770 4770 4770 0
155 20250401 171700 386336595 4770 4770 4770 4770 0
156 20250401 171600 386336595 4770 4770 4770 4770 0
157 20250401 171500 386336595 4770 4770 4770 4770 0
158 20250401 171400 386336595 4770 4770 4770 4770 0
159 20250401 171300 386336595 4770 4770 4770 4770 0
160 20250401 171200 386336595 4770 4770 4770 4770 0
161 20250401 171100 386336595 4770 4770 4770 4770 0
162 20250401 171000 386336595 4770 4770 4770 4770 0
163 20250401 170900 386336595 4770 4770 4770 4770 0
164 20250401 170800 386336595 4770 4770 4770 4770 0
165 20250401 170700 386336595 4770 4770 4770 4770 0
166 20250401 170600 386336595 4770 4770 4770 4770 0
167 20250401 170500 386336595 4770 4770 4770 4770 0
168 20250401 170400 386336595 4770 4770 4770 4770 0
169 20250401 170300 386336595 4770 4770 4770 4770 0
170 20250401 170200 386336595 4770 4770 4770 4770 0
171 20250401 170100 386336595 4770 4770 4770 4770 0
172 20250401 170000 386336595 4770 4770 4770 4770 0
173 20250401 165900 386336595 4770 4770 4770 4770 0
174 20250401 165800 386336595 4770 4770 4770 4770 0
175 20250401 165700 386336595 4770 4770 4770 4770 0
176 20250401 165600 386336595 4770 4770 4770 4770 0
177 20250401 165500 386336595 4770 4770 4770 4770 0
178 20250401 165400 386336595 4770 4770 4770 4770 0
179 20250401 165300 386336595 4770 4770 4770 4770 0
180 20250401 165200 386336595 4770 4770 4770 4770 0
181 20250401 165100 386336595 4770 4770 4770 4770 0
182 20250401 165000 386336595 4770 4770 4770 4770 7986
183 20250401 164900 386336595 4770 4770 4770 4770 0
184 20250401 164800 386336595 4770 4770 4770 4770 0
185 20250401 164700 386336595 4770 4770 4770 4770 0
186 20250401 164600 386336595 4770 4770 4770 4770 0
187 20250401 164500 386336595 4770 4770 4770 4770 0
188 20250401 164400 386336595 4770 4770 4770 4770 0
189 20250401 164300 386336595 4770 4770 4770 4770 0
190 20250401 164200 386336595 4770 4770 4770 4770 0
191 20250401 164100 386336595 4770 4770 4770 4770 0
192 20250401 164000 386336595 4770 4770 4770 4770 0
193 20250401 163900 386336595 4770 4770 4770 4770 0
194 20250401 163800 386336595 4770 4770 4770 4770 0
195 20250401 163700 386336595 4770 4770 4770 4770 0
196 20250401 163600 386336595 4770 4770 4770 4770 0
197 20250401 163500 386336595 4770 4770 4770 4770 0
198 20250401 163400 386336595 4770 4770 4770 4770 0
199 20250401 163300 386336595 4770 4770 4770 4770 0
200 20250401 163200 386336595 4770 4770 4770 4770 0
201 20250401 163100 386336595 4770 4770 4770 4770 0
202 20250401 163000 386336595 4770 4770 4770 4770 0
203 20250401 162900 386336595 4770 4770 4770 4770 0
204 20250401 162800 386336595 4770 4770 4770 4770 0
205 20250401 162700 386336595 4770 4770 4770 4770 0
206 20250401 162600 386336595 4770 4770 4770 4770 0
207 20250401 162500 386336595 4770 4770 4770 4770 0
208 20250401 162400 386336595 4770 4770 4770 4770 0
209 20250401 162300 386336595 4770 4770 4770 4770 0
210 20250401 162200 386336595 4770 4770 4770 4770 0
211 20250401 162100 386336595 4770 4770 4770 4770 0
212 20250401 162000 386336595 4770 4770 4770 4770 7986
213 20250401 161900 386336595 4770 4770 4770 4770 0
214 20250401 161800 386336595 4770 4770 4770 4770 0
215 20250401 161700 386336595 4770 4770 4770 4770 0
216 20250401 161600 386336595 4770 4770 4770 4770 0
217 20250401 161500 386336595 4770 4770 4770 4770 0
218 20250401 161400 386336595 4770 4770 4770 4770 0
219 20250401 161300 386336595 4770 4770 4770 4770 0
220 20250401 161200 386336595 4770 4770 4770 4770 0
221 20250401 161100 386336595 4770 4770 4770 4770 0
222 20250401 161000 386336595 4770 4770 4770 4770 0
223 20250401 160900 386336595 4770 4770 4770 4770 0
224 20250401 160800 386336595 4770 4770 4770 4770 0
225 20250401 160700 386336595 4770 4770 4770 4770 0
226 20250401 160600 386336595 4770 4770 4770 4770 0
227 20250401 160500 386336595 4770 4770 4770 4770 0
228 20250401 160400 386336595 4770 4770 4770 4770 0
229 20250401 160300 386336595 4770 4770 4770 4770 0
230 20250401 160200 386336595 4770 4770 4770 4770 0
231 20250401 160100 386336595 4770 4770 4770 4770 0
232 20250401 160000 386336595 4770 4770 4770 4770 0
233 20250401 155900 386336595 4770 4770 4770 4770 0
234 20250401 155800 386336595 4770 4770 4770 4770 0
235 20250401 155700 386336595 4770 4770 4770 4770 0
236 20250401 155600 386336595 4770 4770 4770 4770 0
237 20250401 155500 386336595 4770 4770 4770 4770 0
238 20250401 155400 386336595 4770 4770 4770 4770 0
239 20250401 155300 386336595 4770 4770 4770 4770 0
240 20250401 155200 386336595 4770 4770 4770 4770 0
241 20250401 155100 386336595 4770 4770 4770 4770 0
242 20250401 155000 386336595 4770 4770 4770 4770 7986
243 20250401 154900 386336595 4770 4770 4770 4770 0
244 20250401 154800 386336595 4770 4770 4770 4770 0
245 20250401 154700 386336595 4770 4770 4770 4770 0
246 20250401 154600 386336595 4770 4770 4770 4770 0
247 20250401 154500 386336595 4770 4770 4770 4770 0
248 20250401 154400 386336595 4770 4770 4770 4770 0
249 20250401 154300 386336595 4770 4770 4770 4770 0
250 20250401 154200 386336595 4770 4770 4770 4770 0
251 20250401 154100 386336595 4770 4770 4770 4770 0
252 20250401 154000 386336595 4770 4770 4770 4770 0
253 20250401 153900 386336595 4770 4770 4770 4770 0
254 20250401 153800 386336595 4770 4770 4770 4770 0
255 20250401 153700 386336595 4770 4770 4770 4770 0
256 20250401 153600 386336595 4770 4770 4770 4770 0
257 20250401 153500 386336595 4770 4770 4770 4770 0
258 20250401 153400 386336595 4770 4770 4770 4770 0
259 20250401 153300 386336595 4770 4770 4770 4770 0
260 20250401 153200 386336595 4770 4770 4770 4770 0
261 20250401 153100 386336595 4770 4770 4770 4770 0
262 20250401 153000 386336595 4770 4770 4770 4770 7986
263 20250401 152900 348243375 4765 4765 4765 4765 0
264 20250401 152800 348243375 4765 4765 4765 4765 0
265 20250401 152700 348243375 4765 4765 4765 4765 0
266 20250401 152600 348243375 4765 4765 4765 4765 0
267 20250401 152500 348243375 4765 4765 4765 4765 0
268 20250401 152400 348243375 4765 4765 4765 4765 0
269 20250401 152300 348243375 4765 4765 4765 4765 0
270 20250401 152200 348243375 4765 4765 4765 4765 0
271 20250401 152100 348243375 4765 4765 4765 4765 0
272 20250401 152000 348243375 4765 4765 4765 4765 0
273 20250401 151900 348243375 4765 4760 4765 4760 63
274 20250401 151800 347943410 4760 4760 4760 4755 30
275 20250401 151700 347800675 4760 4755 4760 4750 300
276 20250401 151600 346374655 4760 4760 4760 4760 0
277 20250401 151500 346374655 4760 4760 4760 4760 19
278 20250401 151400 346284215 4760 4760 4765 4760 20
279 20250401 151300 346189010 4760 4765 4765 4760 80
280 20250401 151200 345807960 4765 4765 4765 4765 0
281 20250401 151100 345807960 4765 4765 4765 4765 1
282 20250401 151000 345803195 4760 4760 4760 4760 50
283 20250401 150900 345565195 4765 4765 4765 4765 0
284 20250401 150800 345565195 4765 4765 4765 4765 0
285 20250401 150700 345565195 4765 4760 4765 4760 433
286 20250401 150600 343503800 4760 4760 4760 4760 200
287 20250401 150500 342551800 4765 4765 4765 4765 0
288 20250401 150400 342551800 4765 4765 4765 4765 0
289 20250401 150300 342551800 4765 4765 4765 4765 0
290 20250401 150200 342551800 4765 4760 4765 4760 100
291 20250401 150100 342075795 4765 4765 4765 4765 0
292 20250401 150000 342075795 4765 4760 4765 4760 200
293 20250401 145900 341123790 4765 4765 4765 4765 255
294 20250401 145800 339908715 4765 4765 4765 4765 0
295 20250401 145700 339908715 4765 4765 4765 4765 20
296 20250401 145600 339813415 4760 4760 4760 4760 83
297 20250401 145500 339418335 4765 4760 4765 4760 67
298 20250401 145400 339099410 4765 4765 4765 4765 0
299 20250401 145300 339099410 4765 4765 4765 4765 0
300 20250401 145200 339099410 4765 4760 4765 4760 2
301 20250401 145100 339089885 4765 4765 4765 4765 1
302 20250401 145000 339085120 4760 4760 4760 4760 42
303 20250401 144900 338885200 4765 4755 4765 4755 2
304 20250401 144800 338875680 4765 4765 4765 4765 0
305 20250401 144700 338875680 4765 4765 4765 4765 0
306 20250401 144600 338875680 4765 4760 4765 4760 101
307 20250401 144500 338394915 4765 4765 4765 4765 0
308 20250401 144400 338394915 4765 4765 4765 4765 0
309 20250401 144300 338394915 4765 4765 4765 4765 0
310 20250401 144200 338394915 4765 4765 4765 4765 0
311 20250401 144100 338394915 4765 4765 4765 4765 0
312 20250401 144000 338394915 4765 4765 4765 4765 1
313 20250401 143900 338390150 4760 4760 4760 4760 130
314 20250401 143800 337771350 4765 4765 4765 4765 0
315 20250401 143700 337771350 4765 4765 4765 4765 0
316 20250401 143600 337771350 4765 4755 4765 4755 2
317 20250401 143500 337761830 4760 4760 4760 4760 95
318 20250401 143400 337309630 4765 4765 4765 4765 7
319 20250401 143300 337276275 4765 4765 4765 4765 0
320 20250401 143200 337276275 4765 4765 4765 4765 0
321 20250401 143100 337276275 4765 4765 4765 4765 1
322 20250401 143000 337271510 4760 4760 4760 4760 16
323 20250401 142900 337195350 4760 4760 4760 4760 14
324 20250401 142800 337128710 4760 4760 4760 4760 20
325 20250401 142700 337033510 4760 4760 4760 4760 27
326 20250401 142600 336904990 4760 4760 4760 4760 11
327 20250401 142500 336852630 4760 4760 4760 4760 0
328 20250401 142400 336852630 4760 4760 4760 4760 0
329 20250401 142300 336852630 4760 4760 4760 4760 0
330 20250401 142200 336852630 4760 4760 4760 4760 0
331 20250401 142100 336852630 4760 4760 4760 4760 0
332 20250401 142000 336852630 4760 4760 4760 4760 87
333 20250401 141900 336438510 4765 4765 4765 4765 0
334 20250401 141800 336438510 4765 4765 4765 4765 0
335 20250401 141700 336438510 4765 4765 4765 4765 0
336 20250401 141600 336438510 4765 4765 4765 4765 1
337 20250401 141500 336433745 4770 4765 4770 4765 48
338 20250401 141400 336205020 4765 4765 4770 4765 6
339 20250401 141300 336176425 4765 4765 4765 4765 0
340 20250401 141200 336176425 4765 4765 4765 4765 32
341 20250401 141100 336023945 4765 4765 4765 4765 0
342 20250401 141000 336023945 4765 4765 4765 4765 0
343 20250401 140900 336023945 4765 4765 4765 4765 0
344 20250401 140800 336023945 4765 4765 4765 4765 0
345 20250401 140700 336023945 4765 4765 4765 4765 0
346 20250401 140600 336023945 4765 4765 4765 4765 0
347 20250401 140500 336023945 4765 4765 4765 4765 1
348 20250401 140400 336019180 4750 4755 4755 4750 193
349 20250401 140300 335102125 4760 4765 4765 4760 94
350 20250401 140200 334654580 4765 4755 4765 4755 78
351 20250401 140100 334283680 4760 4760 4760 4755 3
352 20250401 140000 334269405 4760 4760 4760 4760 7
353 20250401 135900 334236085 4760 4765 4765 4760 2
354 20250401 135800 334226560 4755 4755 4755 4755 151
355 20250401 135700 333508555 4760 4765 4765 4760 50
356 20250401 135600 333270550 4760 4760 4760 4760 19
357 20250401 135500 333180110 4760 4760 4760 4760 0
358 20250401 135400 333180110 4760 4760 4760 4760 0
359 20250401 135300 333180110 4760 4760 4760 4760 23
360 20250401 135200 333070630 4765 4765 4765 4765 1
361 20250401 135100 333065865 4760 4760 4760 4760 186
362 20250401 135000 332180505 4765 4765 4765 4765 0
363 20250401 134900 332180505 4765 4765 4765 4765 0
364 20250401 134800 332180505 4765 4765 4765 4765 0
365 20250401 134700 332180505 4765 4765 4765 4765 39
366 20250401 134600 331994670 4770 4760 4770 4760 11
367 20250401 134500 331942300 4760 4765 4765 4760 120
368 20250401 134400 331370970 4770 4770 4770 4770 0
369 20250401 134300 331370970 4770 4770 4770 4770 14
370 20250401 134200 331304190 4775 4775 4775 4775 0
371 20250401 134100 331304190 4775 4775 4775 4770 59
372 20250401 134000 331022745 4775 4775 4775 4775 0
373 20250401 133900 331022745 4775 4775 4775 4775 42
374 20250401 133800 330822195 4775 4775 4775 4775 0
375 20250401 133700 330822195 4775 4775 4775 4775 5
376 20250401 133600 330798320 4775 4775 4775 4775 0
377 20250401 133500 330798320 4775 4775 4775 4775 1
378 20250401 133400 330793545 4770 4770 4770 4770 46
379 20250401 133300 330574125 4770 4770 4770 4770 116
380 20250401 133200 330020805 4770 4770 4770 4770 209
381 20250401 133100 329023875 4765 4770 4770 4765 39
382 20250401 133000 328838020 4770 4770 4770 4770 5
383 20250401 132900 328814170 4770 4770 4770 4770 6
384 20250401 132800 328785550 4770 4770 4770 4770 5
385 20250401 132700 328761700 4770 4770 4770 4770 124
386 20250401 132600 328170220 4770 4770 4770 4770 11
387 20250401 132500 328117750 4770 4770 4770 4770 34
388 20250401 132400 327955570 4760 4760 4760 4760 407
389 20250401 132300 326018250 4760 4760 4760 4760 7
390 20250401 132200 325984930 4760 4760 4760 4760 2
391 20250401 132100 325975410 4760 4760 4760 4760 64
392 20250401 132000 325670770 4760 4760 4760 4760 249
393 20250401 131900 324485530 4765 4765 4765 4765 0
394 20250401 131800 324485530 4765 4765 4765 4765 1
395 20250401 131700 324480765 4770 4770 4770 4770 1
396 20250401 131600 324475995 4760 4770 4770 4760 21
397 20250401 131500 324376025 4765 4765 4765 4765 0
398 20250401 131400 324376025 4765 4765 4765 4765 0
399 20250401 131300 324376025 4765 4765 4765 4765 33
400 20250401 131200 324218780 4770 4770 4770 4770 0
401 20250401 131100 324218780 4770 4770 4770 4770 1
402 20250401 131000 324214010 4765 4765 4765 4765 85
403 20250401 130900 323808985 4765 4765 4765 4765 1
404 20250401 130800 323804220 4760 4760 4760 4760 1
405 20250401 130700 323799460 4760 4760 4760 4760 12
406 20250401 130600 323742340 4765 4765 4765 4765 0
407 20250401 130500 323742340 4765 4765 4765 4765 1
408 20250401 130400 323737575 4760 4760 4760 4760 201
409 20250401 130300 322780815 4760 4760 4760 4760 0
410 20250401 130200 322780815 4760 4760 4760 4760 4
411 20250401 130100 322761775 4765 4765 4765 4765 0
412 20250401 130000 322761775 4765 4765 4765 4765 1
413 20250401 125900 322757010 4760 4760 4760 4760 0
414 20250401 125800 322757010 4760 4760 4760 4760 0
415 20250401 125700 322757010 4760 4760 4760 4760 1
416 20250401 125600 322752250 4760 4760 4760 4760 0
417 20250401 125500 322752250 4760 4760 4760 4760 1
418 20250401 125400 322747490 4755 4755 4755 4755 0
419 20250401 125300 322747490 4755 4765 4765 4750 1079
420 20250401 125200 317621230 4770 4770 4770 4770 0
421 20250401 125100 317621230 4770 4770 4770 4770 1
422 20250401 125000 317616460 4760 4765 4765 4760 10
423 20250401 124900 317568855 4760 4780 4780 4760 207
424 20250401 124800 316583180 4780 4770 4780 4770 10
425 20250401 124700 316535470 4770 4770 4770 4770 0
426 20250401 124600 316535470 4770 4770 4770 4770 0
427 20250401 124500 316535470 4770 4770 4770 4770 0
428 20250401 124400 316535470 4770 4770 4770 4770 1
429 20250401 124300 316530700 4770 4770 4770 4770 0
430 20250401 124200 316530700 4770 4770 4770 4770 10
431 20250401 124100 316483000 4780 4780 4780 4780 0
432 20250401 124000 316483000 4780 4770 4780 4770 3
433 20250401 123900 316468675 4765 4765 4780 4760 7
434 20250401 123800 316435315 4765 4765 4765 4765 897
435 20250401 123700 312161110 4745 4775 4775 4745 2395
436 20250401 123600 300774175 4780 4780 4780 4780 0
437 20250401 123500 300774175 4780 4780 4780 4780 0
438 20250401 123400 300774175 4780 4780 4780 4780 0
439 20250401 123300 300774175 4780 4780 4780 4780 0
440 20250401 123200 300774175 4780 4780 4780 4780 0
441 20250401 123100 300774175 4780 4780 4780 4780 0
442 20250401 123000 300774175 4780 4780 4780 4780 0
443 20250401 122900 300774175 4780 4780 4780 4780 0
444 20250401 122800 300774175 4780 4780 4780 4780 0
445 20250401 122700 300774175 4780 4765 4780 4765 21
446 20250401 122600 300674095 4780 4780 4780 4780 202
447 20250401 122500 299708535 4780 4775 4780 4765 602
448 20250401 122400 296839315 4780 4780 4780 4780 101
449 20250401 122300 296356535 4785 4785 4785 4785 0
450 20250401 122200 296356535 4785 4785 4785 4785 0
451 20250401 122100 296356535 4785 4785 4785 4785 0
452 20250401 122000 296356535 4785 4785 4785 4785 28
453 20250401 121900 296222555 4785 4790 4790 4785 239
454 20250401 121800 295078860 4800 4800 4800 4800 0
455 20250401 121700 295078860 4800 4800 4800 4800 0
456 20250401 121600 295078860 4800 4795 4800 4795 101
457 20250401 121500 294594560 4795 4775 4795 4775 423
458 20250401 121400 292574535 4785 4775 4785 4775 12
459 20250401 121300 292517125 4775 4775 4775 4775 99
460 20250401 121200 292044400 4795 4795 4795 4795 21
461 20250401 121100 291943705 4800 4795 4800 4795 417
462 20250401 121000 289942655 4800 4800 4800 4800 0
463 20250401 120900 289942655 4800 4750 4800 4750 4090
464 20250401 120800 270325760 4750 4750 4750 4750 100
465 20250401 120700 269850760 4760 4760 4760 4760 0
466 20250401 120600 269850760 4760 4760 4760 4760 0
467 20250401 120500 269850760 4760 4760 4760 4760 1
468 20250401 120400 269846000 4755 4755 4755 4755 4
469 20250401 120300 269826980 4760 4760 4760 4760 0
470 20250401 120200 269826980 4760 4760 4760 4760 0
471 20250401 120100 269826980 4760 4760 4760 4760 12
472 20250401 120000 269769860 4745 4750 4750 4745 200
473 20250401 115900 268820810 4765 4765 4765 4765 1
474 20250401 115800 268816045 4755 4755 4755 4755 0
475 20250401 115700 268816045 4755 4755 4755 4755 57
476 20250401 115600 268545010 4750 4750 4750 4750 39
477 20250401 115500 268359760 4750 4750 4750 4750 107
478 20250401 115400 267851510 4755 4760 4760 4755 267
479 20250401 115300 266581240 4795 4795 4795 4795 1
480 20250401 115200 266576445 4775 4755 4775 4755 333
481 20250401 115100 264993005 4760 4755 4760 4755 15
482 20250401 115000 264921670 4755 4760 4760 4755 222
483 20250401 114900 263865100 4775 4775 4775 4775 1
484 20250401 114800 263860325 4770 4785 4790 4760 1462
485 20250401 114700 256887980 4795 4795 4795 4795 0
486 20250401 114600 256887980 4795 4790 4795 4790 44
487 20250401 114500 256677215 4790 4790 4790 4790 4
488 20250401 114400 256658055 4785 4785 4785 4785 1
489 20250401 114300 256653270 4795 4795 4795 4795 1
490 20250401 114200 256648475 4790 4790 4790 4790 103
491 20250401 114100 256155105 4790 4795 4795 4790 5
492 20250401 114000 256131150 4790 4790 4790 4790 4
493 20250401 113900 256111990 4800 4800 4800 4800 0
494 20250401 113800 256111990 4800 4800 4800 4800 0
495 20250401 113700 256111990 4800 4795 4800 4795 28
496 20250401 113600 255977725 4795 4795 4795 4795 326
497 20250401 113500 254414555 4795 4795 4795 4790 22
498 20250401 113400 254309115 4790 4795 4795 4790 22
499 20250401 113300 254203635 4795 4795 4795 4795 210
500 20250401 113200 253196685 4795 4790 4795 4785 453
501 20250401 113100 251027465 4795 4800 4800 4795 101
502 20250401 113000 250543165 4795 4790 4800 4790 824
503 20250401 112900 246592050 4795 4795 4795 4795 0
504 20250401 112800 246592050 4795 4790 4795 4790 115
505 20250401 112700 246041195 4790 4790 4790 4790 42
506 20250401 112600 245840015 4785 4785 4785 4785 53
507 20250401 112500 245586410 4780 4780 4785 4780 127
508 20250401 112400 244979345 4785 4785 4785 4785 151
509 20250401 112300 244256810 4785 4785 4785 4785 0
510 20250401 112200 244256810 4785 4785 4785 4785 110
511 20250401 112100 243730460 4780 4780 4780 4780 87
512 20250401 112000 243314600 4780 4780 4780 4780 9
513 20250401 111900 243271580 4780 4780 4780 4780 213
514 20250401 111800 242253440 4780 4780 4780 4780 20
515 20250401 111700 242157840 4780 4775 4780 4775 743
516 20250401 111600 238609900 4785 4775 4785 4775 600
517 20250401 111500 235740135 4775 4765 4775 4765 535
518 20250401 111400 233189825 4755 4755 4755 4755 20
519 20250401 111300 233094725 4755 4760 4760 4755 269
520 20250401 111200 231814295 4765 4765 4765 4765 20
521 20250401 111100 231718995 4765 4765 4765 4765 18
522 20250401 111000 231633225 4760 4760 4760 4760 395
523 20250401 110900 229753025 4760 4760 4760 4760 37
524 20250401 110800 229576905 4755 4755 4760 4755 173
525 20250401 110700 228754185 4755 4755 4755 4755 0
526 20250401 110600 228754185 4755 4745 4755 4745 13
527 20250401 110500 228692490 4750 4730 4750 4730 14485
528 20250401 110400 160150315 4730 4730 4730 4730 300
529 20250401 110300 158731315 4730 4730 4730 4730 586
530 20250401 110200 155959535 4730 4730 4730 4730 10
531 20250401 110100 155912235 4730 4725 4730 4725 2102
532 20250401 110000 145971690 4720 4730 4730 4720 2638
533 20250401 105900 133494900 4730 4725 4730 4725 7760
534 20250401 105800 96802700 4725 4725 4725 4725 14
535 20250401 105700 96736550 4730 4730 4730 4730 0
536 20250401 105600 96736550 4730 4730 4730 4730 0
537 20250401 105500 96736550 4730 4725 4730 4725 669
538 20250401 105400 93575205 4725 4725 4725 4725 507
539 20250401 105300 91179630 4725 4725 4725 4725 320
540 20250401 105200 89667630 4725 4725 4725 4725 211
541 20250401 105100 88670655 4710 4710 4710 4710 5
542 20250401 105000 88647105 4725 4710 4730 4710 2777
543 20250401 104900 75525515 4705 4705 4705 4705 0
544 20250401 104800 75525515 4705 4700 4705 4700 594
545 20250401 104700 72732270 4700 4695 4700 4685 244
546 20250401 104600 71586675 4700 4700 4700 4700 0
547 20250401 104500 71586675 4700 4695 4700 4695 400
548 20250401 104400 69707175 4690 4685 4690 4685 1987
549 20250401 104300 60397225 4680 4680 4680 4680 21
550 20250401 104200 60298945 4685 4685 4685 4685 0
551 20250401 104100 60298945 4685 4685 4685 4685 4
552 20250401 104000 60280205 4680 4680 4680 4680 0
553 20250401 103900 60280205 4680 4680 4680 4680 0
554 20250401 103800 60280205 4680 4680 4680 4680 0
555 20250401 103700 60280205 4680 4680 4680 4680 100
556 20250401 103600 59812205 4680 4680 4680 4680 0
557 20250401 103500 59812205 4680 4680 4680 4680 0
558 20250401 103400 59812205 4680 4680 4680 4680 0
559 20250401 103300 59812205 4680 4680 4680 4680 0
560 20250401 103200 59812205 4680 4680 4680 4680 0
561 20250401 103100 59812205 4680 4680 4680 4680 0
562 20250401 103000 59812205 4680 4680 4680 4680 0
563 20250401 102900 59812205 4680 4670 4680 4670 7
564 20250401 102800 59779505 4675 4675 4675 4675 0
565 20250401 102700 59779505 4675 4685 4685 4675 30
566 20250401 102600 59639210 4680 4680 4680 4680 12
567 20250401 102500 59583050 4685 4685 4685 4685 0
568 20250401 102400 59583050 4685 4675 4685 4675 122
569 20250401 102300 59012675 4675 4685 4685 4675 594
570 20250401 102200 56235675 4680 4680 4680 4680 10
571 20250401 102100 56188875 4685 4685 4685 4680 57
572 20250401 102000 55922075 4685 4685 4685 4685 10
573 20250401 101900 55875225 4685 4685 4685 4685 6
574 20250401 101800 55847115 4685 4685 4685 4685 2
575 20250401 101700 55837745 4685 4685 4685 4685 9
576 20250401 101600 55795580 4685 4685 4685 4685 64
577 20250401 101500 55495740 4685 4685 4685 4685 2
578 20250401 101400 55486370 4685 4685 4685 4685 13
579 20250401 101300 55425465 4685 4685 4685 4685 2
580 20250401 101200 55416095 4685 4680 4685 4680 10
581 20250401 101100 55369290 4680 4670 4685 4670 1330
582 20250401 101000 49149580 4670 4665 4670 4665 101
583 20250401 100900 48677935 4670 4665 4670 4665 6
584 20250401 100800 48649940 4670 4665 4670 4665 41
585 20250401 100700 48458670 4670 4675 4675 4670 7
586 20250401 100600 48425960 4675 4675 4675 4675 1
587 20250401 100500 48421285 4670 4670 4670 4670 7
588 20250401 100400 48388595 4675 4660 4675 4660 1115
589 20250401 100300 43190625 4660 4660 4660 4660 2
590 20250401 100200 43181305 4655 4650 4655 4650 1029
591 20250401 100100 38391375 4650 4650 4650 4650 4
592 20250401 100000 38372775 4650 4650 4650 4650 70
593 20250401 095900 38047275 4650 4650 4650 4650 13
594 20250401 095800 37986825 4655 4655 4655 4645 858
595 20250401 095700 34001390 4655 4660 4660 4645 109
596 20250401 095600 33494465 4660 4660 4660 4660 4
597 20250401 095500 33475825 4660 4660 4660 4660 1
598 20250401 095400 33471165 4660 4660 4660 4655 303
599 20250401 095300 32059625 4665 4660 4665 4660 6
600 20250401 095200 32031660 4660 4670 4670 4660 6
601 20250401 095100 32003690 4665 4670 4670 4660 4
602 20250401 095000 31985025 4655 4670 4670 4655 69
603 20250401 094900 31663645 4670 4660 4670 4660 1391
604 20250401 094800 25179075 4660 4660 4660 4660 6
605 20250401 094700 25151115 4660 4660 4660 4660 0
606 20250401 094600 25151115 4660 4655 4660 4655 11
607 20250401 094500 25099905 4655 4655 4655 4655 0
608 20250401 094400 25099905 4655 4655 4655 4655 9
609 20250401 094300 25058010 4655 4650 4655 4640 70
610 20250401 094200 24732850 4650 4650 4650 4645 109
611 20250401 094100 24226005 4650 4665 4665 4650 355
612 20250401 094000 22575110 4665 4665 4665 4665 0
613 20250401 093900 22575110 4665 4665 4665 4655 109
614 20250401 093800 22067580 4665 4660 4665 4660 66
615 20250401 093700 21759940 4665 4670 4670 4665 306
616 20250401 093600 20331045 4675 4675 4675 4675 64
617 20250401 093500 20031845 4675 4670 4675 4670 105
618 20250401 093400 19541470 4675 4675 4675 4675 1
619 20250401 093300 19536795 4675 4670 4675 4665 21
620 20250401 093200 19438795 4675 4680 4680 4670 813
621 20250401 093100 15638170 4680 4685 4690 4680 41
622 20250401 093000 15446255 4685 4690 4690 4685 4
623 20250401 092900 15427505 4685 4690 4690 4685 23
624 20250401 092800 15319720 4690 4690 4690 4690 219
625 20250401 092700 14292610 4700 4695 4700 4695 6
626 20250401 092600 14264435 4700 4695 4700 4695 14
627 20250401 092500 14198700 4700 4700 4700 4700 31
628 20250401 092400 14053000 4700 4700 4700 4700 2
629 20250401 092300 14043600 4720 4710 4720 4705 3
630 20250401 092200 14029465 4700 4720 4720 4700 91
631 20250401 092100 13601745 4705 4715 4720 4695 348
632 20250401 092000 11962325 4720 4720 4720 4710 342
633 20250401 091900 10351485 4715 4715 4715 4715 201
634 20250401 091800 9403770 4705 4705 4715 4705 105
635 20250401 091700 8909695 4705 4705 4705 4705 0
636 20250401 091600 8909695 4705 4705 4705 4705 0
637 20250401 091500 8909695 4705 4705 4705 4705 3
638 20250401 091400 8895580 4690 4705 4705 4690 71
639 20250401 091300 8562575 4695 4690 4695 4690 2
640 20250401 091200 8553190 4705 4685 4705 4685 139
641 20250401 091100 7900345 4685 4685 4685 4685 1
642 20250401 091000 7895660 4685 4690 4695 4685 185
643 20250401 090900 7027330 4695 4695 4695 4695 10
644 20250401 090800 6980380 4695 4695 4695 4695 0
645 20250401 090700 6980380 4695 4695 4695 4695 15
646 20250401 090600 6909955 4695 4695 4695 4695 1
647 20250401 090500 6905260 4680 4680 4680 4680 32
648 20250401 090400 6755500 4680 4695 4695 4675 22
649 20250401 090300 6652540 4715 4695 4715 4695 2
650 20250401 090200 6643130 4715 4690 4715 4685 53
651 20250401 090100 6394790 4690 4695 4700 4690 3
652 20250401 090000 6380705 4715 4670 4715 4670 1363

1
058630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,40520,19543877,194293400,93712890215,0.21
20250327,38365,19543877,185878425,94690084065,0.20
20250326,36620,19543877,178156300,95080961605,0.19
20250325,36384,19543877,176826240,94983242220,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 40520 19543877 194293400 93712890215 0.21
3 20250327 38365 19543877 185878425 94690084065 0.20
4 20250326 36620 19543877 178156300 95080961605 0.19
5 20250325 36384 19543877 176826240 94983242220 0.19