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

653
060150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,420749703,4825,4825,4825,4825,3260
20250401,195000,420749703,4825,4825,4825,4825,0
20250401,194900,420749703,4825,4825,4825,4825,0
20250401,194800,420749703,4825,4825,4825,4825,0
20250401,194700,420749703,4825,4825,4825,4825,0
20250401,194600,420749703,4825,4825,4825,4825,0
20250401,194500,420749703,4825,4825,4825,4825,0
20250401,194400,420749703,4825,4825,4825,4825,0
20250401,194300,420749703,4825,4825,4825,4825,0
20250401,194200,420749703,4825,4825,4825,4825,0
20250401,194100,420749703,4825,4825,4825,4825,0
20250401,194000,420749703,4825,4825,4825,4825,0
20250401,193900,420749703,4825,4825,4825,4825,0
20250401,193800,420749703,4825,4825,4825,4825,0
20250401,193700,420749703,4825,4825,4825,4825,0
20250401,193600,420749703,4825,4825,4825,4825,0
20250401,193500,420749703,4825,4825,4825,4825,0
20250401,193400,420749703,4825,4825,4825,4825,0
20250401,193300,420749703,4825,4825,4825,4825,0
20250401,193200,420749703,4825,4825,4825,4825,0
20250401,193100,420749703,4825,4825,4825,4825,0
20250401,193000,420749703,4825,4825,4825,4825,0
20250401,192900,420749703,4825,4825,4825,4825,0
20250401,192800,420749703,4825,4825,4825,4825,0
20250401,192700,420749703,4825,4825,4825,4825,0
20250401,192600,420749703,4825,4825,4825,4825,0
20250401,192500,420749703,4825,4825,4825,4825,0
20250401,192400,420749703,4825,4825,4825,4825,0
20250401,192300,420749703,4825,4825,4825,4825,0
20250401,192200,420749703,4825,4825,4825,4825,0
20250401,192100,420749703,4825,4825,4825,4825,3260
20250401,192000,420749703,4825,4825,4825,4825,0
20250401,191900,420749703,4825,4825,4825,4825,0
20250401,191800,420749703,4825,4825,4825,4825,0
20250401,191700,420749703,4825,4825,4825,4825,0
20250401,191600,420749703,4825,4825,4825,4825,0
20250401,191500,420749703,4825,4825,4825,4825,0
20250401,191400,420749703,4825,4825,4825,4825,0
20250401,191300,420749703,4825,4825,4825,4825,0
20250401,191200,420749703,4825,4825,4825,4825,0
20250401,191100,420749703,4825,4825,4825,4825,0
20250401,191000,420749703,4825,4825,4825,4825,0
20250401,190900,420749703,4825,4825,4825,4825,0
20250401,190800,420749703,4825,4825,4825,4825,0
20250401,190700,420749703,4825,4825,4825,4825,0
20250401,190600,420749703,4825,4825,4825,4825,0
20250401,190500,420749703,4825,4825,4825,4825,0
20250401,190400,420749703,4825,4825,4825,4825,0
20250401,190300,420749703,4825,4825,4825,4825,0
20250401,190200,420749703,4825,4825,4825,4825,0
20250401,190100,420749703,4825,4825,4825,4825,0
20250401,190000,420749703,4825,4825,4825,4825,0
20250401,185900,420749703,4825,4825,4825,4825,0
20250401,185800,420749703,4825,4825,4825,4825,0
20250401,185700,420749703,4825,4825,4825,4825,0
20250401,185600,420749703,4825,4825,4825,4825,0
20250401,185500,420749703,4825,4825,4825,4825,0
20250401,185400,420749703,4825,4825,4825,4825,0
20250401,185300,420749703,4825,4825,4825,4825,0
20250401,185200,420749703,4825,4825,4825,4825,0
20250401,185100,420749703,4825,4825,4825,4825,3260
20250401,185000,420749703,4825,4825,4825,4825,0
20250401,184900,420749703,4825,4825,4825,4825,0
20250401,184800,420749703,4825,4825,4825,4825,0
20250401,184700,420749703,4825,4825,4825,4825,0
20250401,184600,420749703,4825,4825,4825,4825,0
20250401,184500,420749703,4825,4825,4825,4825,0
20250401,184400,420749703,4825,4825,4825,4825,0
20250401,184300,420749703,4825,4825,4825,4825,0
20250401,184200,420749703,4825,4825,4825,4825,0
20250401,184100,420749703,4825,4825,4825,4825,0
20250401,184000,420749703,4825,4825,4825,4825,0
20250401,183900,420749703,4825,4825,4825,4825,0
20250401,183800,420749703,4825,4825,4825,4825,0
20250401,183700,420749703,4825,4825,4825,4825,0
20250401,183600,420749703,4825,4825,4825,4825,0
20250401,183500,420749703,4825,4825,4825,4825,0
20250401,183400,420749703,4825,4825,4825,4825,0
20250401,183300,420749703,4825,4825,4825,4825,0
20250401,183200,420749703,4825,4825,4825,4825,0
20250401,183100,420749703,4825,4825,4825,4825,0
20250401,183000,420749703,4825,4825,4825,4825,0
20250401,182900,420749703,4825,4825,4825,4825,0
20250401,182800,420749703,4825,4825,4825,4825,0
20250401,182700,420749703,4825,4825,4825,4825,0
20250401,182600,420749703,4825,4825,4825,4825,0
20250401,182500,420749703,4825,4825,4825,4825,0
20250401,182400,420749703,4825,4825,4825,4825,0
20250401,182300,420749703,4825,4825,4825,4825,0
20250401,182200,420749703,4825,4825,4825,4825,0
20250401,182100,420749703,4825,4825,4825,4825,3260
20250401,182000,420749703,4825,4825,4825,4825,0
20250401,181900,420749703,4825,4825,4825,4825,0
20250401,181800,420749703,4825,4825,4825,4825,0
20250401,181700,420749703,4825,4825,4825,4825,0
20250401,181600,420749703,4825,4825,4825,4825,0
20250401,181500,420749703,4825,4825,4825,4825,0
20250401,181400,420749703,4825,4825,4825,4825,0
20250401,181300,420749703,4825,4825,4825,4825,0
20250401,181200,420749703,4825,4825,4825,4825,0
20250401,181100,420749703,4825,4825,4825,4825,0
20250401,181000,420749703,4825,4825,4825,4825,0
20250401,180900,420749703,4825,4825,4825,4825,0
20250401,180800,420749703,4825,4825,4825,4825,0
20250401,180700,420749703,4825,4825,4825,4825,0
20250401,180600,420749703,4825,4825,4825,4825,0
20250401,180500,420749703,4825,4825,4825,4825,0
20250401,180400,420749703,4825,4825,4825,4825,0
20250401,180300,420749703,4825,4825,4825,4825,0
20250401,180200,420749703,4825,4825,4825,4825,0
20250401,180100,420749703,4825,4825,4825,4825,0
20250401,180000,420749703,4825,4825,4825,4825,0
20250401,175900,420749703,4825,4825,4825,4825,0
20250401,175800,420749703,4825,4825,4825,4825,0
20250401,175700,420749703,4825,4825,4825,4825,0
20250401,175600,420749703,4825,4825,4825,4825,0
20250401,175500,420749703,4825,4825,4825,4825,0
20250401,175400,420749703,4825,4825,4825,4825,0
20250401,175300,420749703,4825,4825,4825,4825,0
20250401,175200,420749703,4825,4825,4825,4825,0
20250401,175100,420749703,4825,4825,4825,4825,3260
20250401,175000,420749703,4825,4825,4825,4825,0
20250401,174900,420749703,4825,4825,4825,4825,0
20250401,174800,420749703,4825,4825,4825,4825,0
20250401,174700,420749703,4825,4825,4825,4825,0
20250401,174600,420749703,4825,4825,4825,4825,0
20250401,174500,420749703,4825,4825,4825,4825,0
20250401,174400,420749703,4825,4825,4825,4825,0
20250401,174300,420749703,4825,4825,4825,4825,0
20250401,174200,420749703,4825,4825,4825,4825,0
20250401,174100,420749703,4825,4825,4825,4825,0
20250401,174000,420749703,4825,4825,4825,4825,0
20250401,173900,420749703,4825,4825,4825,4825,0
20250401,173800,420749703,4825,4825,4825,4825,0
20250401,173700,420749703,4825,4825,4825,4825,0
20250401,173600,420749703,4825,4825,4825,4825,0
20250401,173500,420749703,4825,4825,4825,4825,0
20250401,173400,420749703,4825,4825,4825,4825,0
20250401,173300,420749703,4825,4825,4825,4825,0
20250401,173200,420749703,4825,4825,4825,4825,0
20250401,173100,420749703,4825,4825,4825,4825,0
20250401,173000,420749703,4825,4825,4825,4825,0
20250401,172900,420749703,4825,4825,4825,4825,0
20250401,172800,420749703,4825,4825,4825,4825,0
20250401,172700,420749703,4825,4825,4825,4825,0
20250401,172600,420749703,4825,4825,4825,4825,0
20250401,172500,420749703,4825,4825,4825,4825,0
20250401,172400,420749703,4825,4825,4825,4825,0
20250401,172300,420749703,4825,4825,4825,4825,0
20250401,172200,420749703,4825,4825,4825,4825,0
20250401,172100,420749703,4825,4825,4825,4825,3260
20250401,172000,420749703,4825,4825,4825,4825,0
20250401,171900,420749703,4825,4825,4825,4825,0
20250401,171800,420749703,4825,4825,4825,4825,0
20250401,171700,420749703,4825,4825,4825,4825,0
20250401,171600,420749703,4825,4825,4825,4825,0
20250401,171500,420749703,4825,4825,4825,4825,0
20250401,171400,420749703,4825,4825,4825,4825,0
20250401,171300,420749703,4825,4825,4825,4825,0
20250401,171200,420749703,4825,4825,4825,4825,0
20250401,171100,420749703,4825,4825,4825,4825,0
20250401,171000,420749703,4825,4825,4825,4825,0
20250401,170900,420749703,4825,4825,4825,4825,0
20250401,170800,420749703,4825,4825,4825,4825,0
20250401,170700,420749703,4825,4825,4825,4825,0
20250401,170600,420749703,4825,4825,4825,4825,0
20250401,170500,420749703,4825,4825,4825,4825,0
20250401,170400,420749703,4825,4825,4825,4825,0
20250401,170300,420749703,4825,4825,4825,4825,0
20250401,170200,420749703,4825,4825,4825,4825,0
20250401,170100,420749703,4825,4825,4825,4825,0
20250401,170000,420749703,4825,4825,4825,4825,0
20250401,165900,420749703,4825,4825,4825,4825,0
20250401,165800,420749703,4825,4825,4825,4825,0
20250401,165700,420749703,4825,4825,4825,4825,0
20250401,165600,420749703,4825,4825,4825,4825,0
20250401,165500,420749703,4825,4825,4825,4825,0
20250401,165400,420749703,4825,4825,4825,4825,0
20250401,165300,420749703,4825,4825,4825,4825,0
20250401,165200,420749703,4825,4825,4825,4825,0
20250401,165100,420749703,4825,4825,4825,4825,3260
20250401,165000,420749703,4825,4825,4825,4825,0
20250401,164900,420749703,4825,4825,4825,4825,0
20250401,164800,420749703,4825,4825,4825,4825,0
20250401,164700,420749703,4825,4825,4825,4825,0
20250401,164600,420749703,4825,4825,4825,4825,0
20250401,164500,420749703,4825,4825,4825,4825,0
20250401,164400,420749703,4825,4825,4825,4825,0
20250401,164300,420749703,4825,4825,4825,4825,0
20250401,164200,420749703,4825,4825,4825,4825,0
20250401,164100,420749703,4825,4825,4825,4825,0
20250401,164000,420749703,4825,4825,4825,4825,0
20250401,163900,420749703,4825,4825,4825,4825,0
20250401,163800,420749703,4825,4825,4825,4825,0
20250401,163700,420749703,4825,4825,4825,4825,0
20250401,163600,420749703,4825,4825,4825,4825,0
20250401,163500,420749703,4825,4825,4825,4825,0
20250401,163400,420749703,4825,4825,4825,4825,0
20250401,163300,420749703,4825,4825,4825,4825,0
20250401,163200,420749703,4825,4825,4825,4825,0
20250401,163100,420749703,4825,4825,4825,4825,0
20250401,163000,420749703,4825,4825,4825,4825,0
20250401,162900,420749703,4825,4825,4825,4825,0
20250401,162800,420749703,4825,4825,4825,4825,0
20250401,162700,420749703,4825,4825,4825,4825,0
20250401,162600,420749703,4825,4825,4825,4825,0
20250401,162500,420749703,4825,4825,4825,4825,0
20250401,162400,420749703,4825,4825,4825,4825,0
20250401,162300,420749703,4825,4825,4825,4825,0
20250401,162200,420749703,4825,4825,4825,4825,0
20250401,162100,420749703,4825,4825,4825,4825,3260
20250401,162000,420749703,4825,4825,4825,4825,0
20250401,161900,420749703,4825,4825,4825,4825,0
20250401,161800,420749703,4825,4825,4825,4825,0
20250401,161700,420749703,4825,4825,4825,4825,0
20250401,161600,420749703,4825,4825,4825,4825,0
20250401,161500,420749703,4825,4825,4825,4825,0
20250401,161400,420749703,4825,4825,4825,4825,0
20250401,161300,420749703,4825,4825,4825,4825,0
20250401,161200,420749703,4825,4825,4825,4825,0
20250401,161100,420749703,4825,4825,4825,4825,0
20250401,161000,420749703,4825,4825,4825,4825,0
20250401,160900,420749703,4825,4825,4825,4825,0
20250401,160800,420749703,4825,4825,4825,4825,0
20250401,160700,420749703,4825,4825,4825,4825,0
20250401,160600,420749703,4825,4825,4825,4825,0
20250401,160500,420749703,4825,4825,4825,4825,0
20250401,160400,420749703,4825,4825,4825,4825,0
20250401,160300,420749703,4825,4825,4825,4825,0
20250401,160200,420749703,4825,4825,4825,4825,0
20250401,160100,420749703,4825,4825,4825,4825,0
20250401,160000,420749703,4825,4825,4825,4825,0
20250401,155900,420749703,4825,4825,4825,4825,0
20250401,155800,420749703,4825,4825,4825,4825,0
20250401,155700,420749703,4825,4825,4825,4825,0
20250401,155600,420749703,4825,4825,4825,4825,0
20250401,155500,420749703,4825,4825,4825,4825,0
20250401,155400,420749703,4825,4825,4825,4825,0
20250401,155300,420749703,4825,4825,4825,4825,0
20250401,155200,420749703,4825,4825,4825,4825,0
20250401,155100,420749703,4825,4825,4825,4825,3260
20250401,155000,420749703,4825,4825,4825,4825,0
20250401,154900,420749703,4825,4825,4825,4825,0
20250401,154800,420749703,4825,4825,4825,4825,0
20250401,154700,420749703,4825,4825,4825,4825,0
20250401,154600,420749703,4825,4825,4825,4825,0
20250401,154500,420749703,4825,4825,4825,4825,0
20250401,154400,420749703,4825,4825,4825,4825,0
20250401,154300,420749703,4825,4825,4825,4825,0
20250401,154200,420749703,4825,4825,4825,4825,0
20250401,154100,420749703,4825,4825,4825,4825,0
20250401,154000,420749703,4825,4825,4825,4825,0
20250401,153900,420749703,4825,4825,4825,4825,0
20250401,153800,420749703,4825,4825,4825,4825,0
20250401,153700,420749703,4825,4825,4825,4825,0
20250401,153600,420749703,4825,4825,4825,4825,0
20250401,153500,420749703,4825,4825,4825,4825,0
20250401,153400,420749703,4825,4825,4825,4825,0
20250401,153300,420749703,4825,4825,4825,4825,0
20250401,153200,420749703,4825,4825,4825,4825,0
20250401,153100,420749703,4825,4825,4825,4825,0
20250401,153000,420749703,4825,4825,4825,4825,3260
20250401,152900,405020203,4855,4855,4855,4855,0
20250401,152800,405020203,4855,4855,4855,4855,0
20250401,152700,405020203,4855,4855,4855,4855,0
20250401,152600,405020203,4855,4855,4855,4855,0
20250401,152500,405020203,4855,4855,4855,4855,0
20250401,152400,405020203,4855,4855,4855,4855,0
20250401,152300,405020203,4855,4855,4855,4855,0
20250401,152200,405020203,4855,4855,4855,4855,0
20250401,152100,405020203,4855,4855,4855,4855,0
20250401,152000,405020203,4855,4855,4855,4855,0
20250401,151900,405020203,4855,4855,4855,4855,1
20250401,151800,405015348,4855,4855,4855,4855,32
20250401,151700,404859988,4855,4860,4860,4855,74
20250401,151600,404500468,4860,4860,4860,4855,354
20250401,151500,402780048,4860,4860,4860,4860,111
20250401,151400,402240588,4860,4860,4860,4860,0
20250401,151300,402240588,4860,4855,4860,4855,40
20250401,151200,402046288,4855,4855,4855,4855,1
20250401,151100,402041433,4855,4855,4855,4855,100
20250401,151000,401555933,4855,4855,4855,4850,131
20250401,150900,400919973,4855,4855,4855,4855,0
20250401,150800,400919973,4855,4855,4860,4855,397
20250401,150700,398992528,4855,4855,4855,4855,1
20250401,150600,398987673,4855,4855,4855,4850,187
20250401,150500,398080708,4855,4850,4855,4850,8
20250401,150400,398041903,4845,4845,4845,4845,66
20250401,150300,397722133,4845,4845,4845,4845,1041
20250401,150200,392678488,4845,4855,4855,4845,507
20250401,150100,390221648,4860,4860,4860,4860,631
20250401,150000,387154988,4865,4865,4865,4865,4
20250401,145900,387135528,4875,4875,4875,4875,1
20250401,145800,387130653,4870,4870,4870,4870,0
20250401,145700,387130653,4870,4870,4870,4870,1
20250401,145600,387125783,4860,4860,4860,4860,0
20250401,145500,387125783,4860,4860,4860,4860,33
20250401,145400,386965403,4870,4870,4885,4870,563
20250401,145300,384223563,4885,4880,4885,4870,1201
20250401,145200,378364293,4880,4880,4880,4880,9
20250401,145100,378320373,4880,4870,4885,4870,2590
20250401,145000,365707006,4880,4875,4885,4870,210
20250401,144900,364682281,4875,4880,4885,4870,211
20250401,144800,363652176,4875,4865,4875,4860,99
20250401,144700,363170036,4865,4875,4875,4865,17
20250401,144600,363087251,4880,4865,4880,4865,500
20250401,144500,360651366,4865,4865,4865,4865,0
20250401,144400,360651366,4865,4865,4865,4865,0
20250401,144300,360651366,4865,4865,4865,4865,1
20250401,144200,360646501,4860,4865,4875,4860,103
20250401,144100,360144816,4865,4860,4865,4855,63
20250401,144000,359838701,4855,4855,4855,4855,7
20250401,143900,359804716,4860,4855,4860,4855,303
20250401,143800,358333646,4850,4855,4855,4850,410
20250401,143700,356343146,4850,4860,4860,4850,444
20250401,143600,354189736,4855,4855,4855,4855,25
20250401,143500,354068361,4860,4860,4860,4860,0
20250401,143400,354068361,4860,4850,4860,4850,11
20250401,143300,354015001,4850,4860,4860,4850,187
20250401,143200,353107051,4860,4855,4860,4855,354
20250401,143100,351388376,4855,4855,4855,4855,1
20250401,143000,351383521,4850,4850,4850,4850,53
20250401,142900,351126471,4855,4855,4855,4855,0
20250401,142800,351126471,4855,4860,4860,4855,142
20250401,142700,350436951,4860,4860,4860,4860,200
20250401,142600,349464951,4850,4850,4850,4850,0
20250401,142500,349464951,4850,4850,4850,4850,0
20250401,142400,349464951,4850,4850,4850,4850,0
20250401,142300,349464951,4850,4850,4850,4850,160
20250401,142200,348688951,4850,4850,4850,4850,66
20250401,142100,348368851,4860,4860,4860,4860,0
20250401,142000,348368851,4860,4860,4860,4860,300
20250401,141900,346910851,4855,4855,4855,4855,0
20250401,141800,346910851,4855,4865,4865,4850,4325
20250401,141700,325929721,4875,4870,4875,4870,24
20250401,141600,325812831,4870,4870,4870,4870,17
20250401,141500,325730041,4870,4870,4870,4870,0
20250401,141400,325730041,4870,4865,4870,4865,71
20250401,141300,325384621,4860,4860,4860,4860,0
20250401,141200,325384621,4860,4865,4865,4860,201
20250401,141100,324406826,4865,4870,4885,4865,239
20250401,141000,323240971,4870,4875,4880,4860,685
20250401,140900,319907136,4875,4875,4875,4875,1
20250401,140800,319902261,4875,4885,4885,4875,46
20250401,140700,319677866,4875,4870,4885,4870,393
20250401,140600,317758851,4870,4865,4875,4865,32
20250401,140500,317603006,4870,4870,4870,4870,262
20250401,140400,316327066,4875,4875,4875,4875,0
20250401,140300,316327066,4875,4875,4875,4875,2
20250401,140200,316317316,4875,4870,4875,4870,3
20250401,140100,316302696,4875,4875,4875,4870,292
20250401,140000,314879271,4880,4875,4880,4875,9
20250401,135900,314835391,4880,4880,4880,4880,11
20250401,135800,314781711,4875,4880,4880,4875,33
20250401,135700,314620816,4880,4870,4880,4870,1426
20250401,135600,307664846,4870,4870,4870,4870,27
20250401,135500,307533356,4870,4870,4870,4870,0
20250401,135400,307533356,4870,4870,4870,4870,1
20250401,135300,307528486,4865,4865,4865,4865,187
20250401,135200,306618731,4865,4865,4865,4865,0
20250401,135100,306618731,4865,4865,4865,4865,0
20250401,135000,306618731,4865,4865,4865,4865,0
20250401,134900,306618731,4865,4865,4865,4865,11
20250401,134800,306565216,4860,4860,4860,4860,128
20250401,134700,305943136,4860,4860,4860,4860,5
20250401,134600,305918836,4860,4860,4860,4860,5
20250401,134500,305894536,4860,4860,4860,4860,0
20250401,134400,305894536,4860,4860,4860,4850,3
20250401,134300,305879966,4860,4860,4860,4860,0
20250401,134200,305879966,4860,4860,4860,4860,0
20250401,134100,305879966,4860,4850,4860,4850,19
20250401,134000,305787806,4860,4860,4860,4860,30
20250401,133900,305642006,4860,4860,4860,4860,0
20250401,133800,305642006,4860,4860,4860,4860,0
20250401,133700,305642006,4860,4860,4860,4860,10
20250401,133600,305593406,4860,4855,4860,4855,3
20250401,133500,305578836,4850,4850,4850,4850,1
20250401,133400,305573986,4850,4850,4855,4850,3
20250401,133300,305559431,4855,4850,4855,4850,48
20250401,133200,305326611,4845,4845,4845,4845,2
20250401,133100,305316921,4855,4850,4855,4850,8
20250401,133000,305278106,4850,4850,4850,4850,40
20250401,132900,305084106,4850,4850,4850,4850,0
20250401,132800,305084106,4850,4850,4850,4850,384
20250401,132700,303221706,4850,4850,4850,4850,0
20250401,132600,303221706,4850,4850,4850,4850,0
20250401,132500,303221706,4850,4850,4850,4850,1
20250401,132400,303216856,4845,4845,4845,4845,1
20250401,132300,303212011,4840,4840,4840,4840,0
20250401,132200,303212011,4840,4840,4840,4840,110
20250401,132100,302679611,4845,4845,4845,4845,0
20250401,132000,302679611,4845,4845,4845,4845,0
20250401,131900,302679611,4845,4840,4845,4840,410
20250401,131800,300694796,4840,4840,4840,4840,0
20250401,131700,300694796,4840,4840,4840,4840,0
20250401,131600,300694796,4840,4840,4840,4840,0
20250401,131500,300694796,4840,4840,4840,4840,0
20250401,131400,300694796,4840,4840,4840,4840,0
20250401,131300,300694796,4840,4840,4840,4840,33
20250401,131200,300535076,4835,4835,4835,4835,0
20250401,131100,300535076,4835,4835,4835,4835,500
20250401,131000,298117576,4835,4835,4835,4835,0
20250401,130900,298117576,4835,4835,4835,4835,59
20250401,130800,297832311,4835,4835,4835,4835,0
20250401,130700,297832311,4835,4835,4835,4835,0
20250401,130600,297832311,4835,4835,4835,4835,2
20250401,130500,297822641,4835,4835,4835,4835,10
20250401,130400,297774291,4835,4835,4835,4835,49
20250401,130300,297537376,4840,4840,4840,4840,0
20250401,130200,297537376,4840,4840,4840,4840,2
20250401,130100,297527696,4835,4835,4835,4835,0
20250401,130000,297527696,4835,4835,4835,4835,0
20250401,125900,297527696,4835,4840,4840,4835,1051
20250401,125800,292443716,4845,4845,4845,4845,0
20250401,125700,292443716,4845,4845,4845,4845,0
20250401,125600,292443716,4845,4845,4845,4845,249
20250401,125500,291237311,4850,4855,4860,4850,336
20250401,125400,289607561,4855,4855,4855,4855,0
20250401,125300,289607561,4855,4855,4855,4855,6
20250401,125200,289578431,4850,4850,4850,4850,544
20250401,125100,286940031,4850,4850,4850,4850,0
20250401,125000,286940031,4850,4850,4850,4850,1
20250401,124900,286935181,4850,4850,4850,4850,1
20250401,124800,286930331,4850,4850,4850,4850,17
20250401,124700,286847881,4850,4850,4850,4850,6
20250401,124600,286818781,4850,4850,4850,4850,5
20250401,124500,286794531,4850,4850,4850,4850,0
20250401,124400,286794531,4850,4850,4850,4850,126
20250401,124300,286183431,4850,4850,4850,4850,0
20250401,124200,286183431,4850,4850,4850,4850,1
20250401,124100,286178581,4845,4845,4845,4845,507
20250401,124000,283722166,4840,4840,4840,4840,4
20250401,123900,283702806,4845,4845,4845,4845,0
20250401,123800,283702806,4845,4845,4845,4845,0
20250401,123700,283702806,4845,4845,4845,4845,1
20250401,123600,283697961,4845,4845,4845,4845,0
20250401,123500,283697961,4845,4845,4845,4845,0
20250401,123400,283697961,4845,4845,4845,4845,346
20250401,123300,282021591,4845,4845,4845,4845,0
20250401,123200,282021591,4845,4845,4845,4845,0
20250401,123100,282021591,4845,4845,4845,4845,0
20250401,123000,282021591,4845,4845,4845,4845,2
20250401,122900,282011901,4845,4845,4845,4845,0
20250401,122800,282011901,4845,4845,4845,4845,289
20250401,122700,280611696,4850,4855,4855,4850,204
20250401,122600,279622291,4850,4850,4850,4850,1
20250401,122500,279617441,4850,4850,4850,4850,0
20250401,122400,279617441,4850,4850,4850,4850,45
20250401,122300,279399191,4850,4850,4850,4850,0
20250401,122200,279399191,4850,4850,4850,4850,0
20250401,122100,279399191,4850,4850,4850,4850,1
20250401,122000,279394341,4850,4840,4850,4840,456
20250401,121900,277187291,4830,4830,4830,4830,0
20250401,121800,277187291,4830,4840,4840,4830,1500
20250401,121700,269935256,4850,4850,4850,4850,0
20250401,121600,269935256,4850,4850,4850,4850,0
20250401,121500,269935256,4850,4850,4850,4850,0
20250401,121400,269935256,4850,4850,4850,4850,0
20250401,121300,269935256,4850,4850,4850,4850,0
20250401,121200,269935256,4850,4850,4850,4850,90
20250401,121100,269498756,4850,4850,4850,4850,0
20250401,121000,269498756,4850,4845,4850,4845,716
20250401,120900,266029161,4845,4847,4847,4845,55
20250401,120800,265762684,4850,4850,4850,4850,0
20250401,120700,265762684,4850,4850,4850,4850,0
20250401,120600,265762684,4850,4850,4850,4850,0
20250401,120500,265762684,4850,4850,4850,4850,0
20250401,120400,265762684,4850,4850,4850,4850,1
20250401,120300,265757834,4850,4850,4850,4850,0
20250401,120200,265757834,4850,4850,4850,4850,0
20250401,120100,265757834,4850,4850,4850,4850,0
20250401,120000,265757834,4850,4850,4850,4850,0
20250401,115900,265757834,4850,4850,4850,4850,0
20250401,115800,265757834,4850,4850,4850,4850,0
20250401,115700,265757834,4850,4850,4850,4850,5
20250401,115600,265733584,4850,4845,4850,4845,12
20250401,115500,265675389,4850,4845,4850,4845,5
20250401,115400,265651144,4850,4850,4850,4850,0
20250401,115300,265651144,4850,4850,4850,4850,0
20250401,115200,265651144,4850,4850,4850,4850,549
20250401,115100,262988494,4850,4850,4850,4850,100
20250401,115000,262503494,4850,4850,4850,4850,0
20250401,114900,262503494,4850,4850,4850,4850,10
20250401,114800,262454994,4850,4850,4850,4850,10
20250401,114700,262406494,4850,4850,4850,4850,0
20250401,114600,262406494,4850,4850,4850,4850,0
20250401,114500,262406494,4850,4850,4850,4850,2
20250401,114400,262396794,4850,4850,4850,4850,2
20250401,114300,262387094,4845,4860,4860,4845,1732
20250401,114200,253993909,4860,4860,4860,4860,90
20250401,114100,253556509,4860,4860,4860,4860,20
20250401,114000,253459309,4860,4855,4860,4855,34
20250401,113900,253294234,4855,4855,4855,4855,5
20250401,113800,253269959,4855,4855,4855,4855,50
20250401,113700,253027209,4855,4850,4855,4850,27
20250401,113600,252896254,4850,4855,4855,4840,704
20250401,113500,249487139,4855,4855,4855,4855,20
20250401,113400,249390039,4860,4860,4860,4860,1
20250401,113300,249385179,4860,4860,4860,4850,121
20250401,113200,248797549,4865,4865,4865,4865,132
20250401,113100,248155369,4865,4865,4865,4865,0
20250401,113000,248155369,4865,4865,4865,4865,2
20250401,112900,248145639,4870,4870,4870,4870,0
20250401,112800,248145639,4870,4870,4870,4870,4
20250401,112700,248126159,4870,4870,4870,4870,2
20250401,112600,248116419,4870,4875,4875,4870,3417
20250401,112500,231470584,4880,4880,4880,4880,1
20250401,112400,231465704,4875,4875,4875,4875,50
20250401,112300,231221954,4875,4880,4880,4875,11
20250401,112200,231168279,4875,4870,4875,4870,102
20250401,112100,230671034,4875,4870,4875,4870,245
20250401,112000,229477874,4870,4870,4870,4870,0
20250401,111900,229477874,4870,4870,4870,4870,41
20250401,111800,229278204,4870,4865,4870,4865,70
20250401,111700,228937644,4865,4855,4865,4855,8021
20250401,111600,189995454,4855,4855,4855,4855,4
20250401,111500,189976034,4855,4855,4855,4855,2
20250401,111400,189966324,4850,4850,4850,4850,0
20250401,111300,189966324,4850,4850,4850,4850,29
20250401,111200,189825674,4845,4845,4845,4845,0
20250401,111100,189825674,4845,4845,4845,4845,0
20250401,111000,189825674,4845,4845,4845,4845,1
20250401,110900,189820829,4845,4845,4845,4845,4
20250401,110800,189801449,4840,4840,4840,4840,40
20250401,110700,189607849,4840,4840,4840,4840,0
20250401,110600,189607849,4840,4840,4840,4840,105
20250401,110500,189099649,4840,4855,4855,4840,45
20250401,110400,188881249,4855,4855,4855,4855,4
20250401,110300,188861829,4855,4855,4855,4855,2
20250401,110200,188852119,4850,4845,4850,4845,128
20250401,110100,188231669,4840,4840,4840,4840,3252
20250401,110000,172491989,4840,4840,4840,4840,0
20250401,105900,172491989,4840,4835,4840,4835,16
20250401,105800,172414589,4835,4835,4835,4835,59
20250401,105700,172129324,4835,4840,4840,4830,6
20250401,105600,172100299,4820,4825,4830,4820,684
20250401,105500,168800504,4830,4830,4830,4830,0
20250401,105400,168800504,4830,4830,4830,4830,1351
20250401,105300,162275174,4840,4840,4840,4840,62
20250401,105200,161975094,4850,4850,4850,4850,4
20250401,105100,161955694,4850,4835,4850,4835,451
20250401,105000,159772679,4830,4850,4850,4830,790
20250401,104900,155953879,4830,4845,4845,4830,618
20250401,104800,152961169,4830,4830,4830,4830,0
20250401,104700,152961169,4830,4830,4830,4830,0
20250401,104600,152961169,4830,4830,4840,4830,691
20250401,104500,149622479,4825,4825,4825,4825,0
20250401,104400,149622479,4825,4815,4825,4815,6
20250401,104300,149593539,4815,4825,4825,4815,15
20250401,104200,149521184,4825,4815,4825,4815,46
20250401,104100,149299634,4815,4815,4815,4815,0
20250401,104000,149299634,4815,4815,4815,4815,2
20250401,103900,149290004,4815,4815,4815,4815,50
20250401,103800,149049254,4815,4815,4815,4815,0
20250401,103700,149049254,4815,4815,4825,4815,9
20250401,103600,149005879,4815,4820,4820,4815,29
20250401,103500,148866114,4820,4825,4825,4820,3
20250401,103400,148851649,4835,4835,4835,4835,0
20250401,103300,148851649,4835,4835,4835,4835,0
20250401,103200,148851649,4835,4835,4835,4835,0
20250401,103100,148851649,4835,4835,4835,4835,13
20250401,103000,148788794,4835,4835,4835,4835,2
20250401,102900,148779124,4830,4830,4830,4820,422
20250401,102800,146741094,4820,4830,4835,4820,48
20250401,102700,146509464,4835,4835,4840,4835,7
20250401,102600,146475609,4830,4862,4870,4825,1507
20250401,102500,139179127,4870,4865,4870,4865,6
20250401,102400,139149927,4865,4870,4870,4860,213
20250401,102300,138114715,4865,4865,4870,4865,9
20250401,102200,138070910,4865,4855,4865,4855,8
20250401,102100,138032005,4865,4865,4865,4855,48
20250401,102000,137798875,4855,4865,4865,4855,146
20250401,101900,137089935,4860,4860,4860,4860,52
20250401,101800,136837215,4860,4860,4865,4860,4
20250401,101700,136817770,4865,4865,4865,4865,0
20250401,101600,136817770,4865,4860,4865,4860,501
20250401,101500,134380410,4865,4855,4865,4855,346
20250401,101400,132699750,4855,4855,4855,4855,2
20250401,101300,132690040,4850,4850,4850,4850,0
20250401,101200,132690040,4850,4860,4860,4850,54
20250401,101100,132428075,4855,4845,4855,4845,397
20250401,101000,130504230,4840,4830,4840,4830,1356
20250401,100900,123952700,4840,4830,4840,4825,204
20250401,100800,122968375,4835,4830,4835,4830,45
20250401,100700,122750815,4830,4830,4830,4815,206
20250401,100600,121756690,4835,4835,4835,4835,3
20250401,100500,121742185,4830,4815,4835,4815,231
20250401,100400,120627675,4820,4815,4820,4815,92
20250401,100300,120184685,4815,4815,4815,4815,0
20250401,100200,120184685,4815,4815,4815,4815,1
20250401,100100,120179870,4805,4810,4820,4805,1596
20250401,100000,112498705,4810,4810,4810,4810,11
20250401,095900,112445795,4810,4810,4810,4810,24
20250401,095800,112330355,4815,4815,4815,4810,145
20250401,095700,111632680,4820,4815,4820,4815,93
20250401,095600,111184575,4815,4820,4820,4815,362
20250401,095500,109441540,4820,4825,4825,4815,689
20250401,095400,106120295,4825,4825,4825,4825,0
20250401,095300,106120295,4825,4825,4825,4825,0
20250401,095200,106120295,4825,4830,4830,4825,196
20250401,095100,105173675,4835,4840,4840,4835,240
20250401,095000,104012230,4845,4845,4845,4845,5
20250401,094900,103988005,4845,4845,4845,4845,4
20250401,094800,103968625,4845,4840,4845,4835,108
20250401,094700,103445995,4840,4830,4840,4825,78
20250401,094600,103069280,4830,4830,4830,4830,190
20250401,094500,102151580,4830,4830,4830,4830,102
20250401,094400,101658920,4840,4840,4840,4840,67
20250401,094300,101334640,4840,4835,4840,4835,152
20250401,094200,100599715,4840,4840,4845,4840,39
20250401,094100,100410945,4835,4840,4840,4835,59
20250401,094000,100125535,4845,4840,4845,4840,175
20250401,093900,99278455,4850,4845,4850,4845,166
20250401,093800,98474180,4850,4850,4850,4845,57
20250401,093700,98197735,4845,4860,4865,4845,909
20250401,093600,93787295,4855,4855,4860,4855,35
20250401,093500,93617360,4855,4865,4865,4855,303
20250401,093400,92145515,4865,4860,4865,4860,61
20250401,093300,91848755,4865,4865,4865,4865,75
20250401,093200,91483880,4870,4880,4880,4865,466
20250401,093100,89212515,4890,4900,4900,4890,369
20250401,093000,87406245,4900,4900,4905,4900,150
20250401,092900,86671230,4905,4905,4905,4905,522
20250401,092800,84110820,4900,4905,4905,4900,156
20250401,092700,83346220,4905,4905,4905,4905,101
20250401,092600,82850815,4905,4895,4905,4895,281
20250401,092500,81473980,4895,4895,4895,4895,41
20250401,092400,81273285,4895,4900,4900,4895,170
20250401,092300,80440330,4900,4900,4905,4900,325
20250401,092200,78847280,4900,4890,4900,4890,206
20250401,092100,77839035,4895,4895,4895,4890,108
20250401,092000,77310900,4890,4900,4900,4890,223
20250401,091900,76219810,4900,4890,4905,4890,759
20250401,091800,72501910,4890,4880,4890,4880,1153
20250401,091700,66863930,4880,4885,4885,4880,72
20250401,091600,66512560,4880,4880,4885,4880,209
20250401,091500,65492115,4875,4875,4875,4875,130
20250401,091400,64858365,4880,4875,4880,4875,142
20250401,091300,64166110,4875,4875,4875,4875,511
20250401,091200,61674985,4875,4875,4880,4875,120
20250401,091100,61089440,4880,4880,4880,4880,10
20250401,091000,61040640,4875,4880,4880,4875,667
20250401,090900,57788455,4885,4880,4890,4880,598
20250401,090800,54868225,4880,4875,4880,4870,403
20250401,090700,52902045,4865,4860,4865,4860,130
20250401,090600,52270125,4855,4855,4855,4830,272
20250401,090500,50952785,4860,4875,4875,4860,602
20250401,090400,48021560,4875,4860,4875,4860,4
20250401,090300,48002090,4860,4860,4860,4860,22
20250401,090200,47895170,4885,4815,4895,4815,6961
20250401,090100,14147155,4805,4870,4870,4805,1326
20250401,090000,7757100,4880,4765,4880,4765,1625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 420749703 4825 4825 4825 4825 3260
3 20250401 195000 420749703 4825 4825 4825 4825 0
4 20250401 194900 420749703 4825 4825 4825 4825 0
5 20250401 194800 420749703 4825 4825 4825 4825 0
6 20250401 194700 420749703 4825 4825 4825 4825 0
7 20250401 194600 420749703 4825 4825 4825 4825 0
8 20250401 194500 420749703 4825 4825 4825 4825 0
9 20250401 194400 420749703 4825 4825 4825 4825 0
10 20250401 194300 420749703 4825 4825 4825 4825 0
11 20250401 194200 420749703 4825 4825 4825 4825 0
12 20250401 194100 420749703 4825 4825 4825 4825 0
13 20250401 194000 420749703 4825 4825 4825 4825 0
14 20250401 193900 420749703 4825 4825 4825 4825 0
15 20250401 193800 420749703 4825 4825 4825 4825 0
16 20250401 193700 420749703 4825 4825 4825 4825 0
17 20250401 193600 420749703 4825 4825 4825 4825 0
18 20250401 193500 420749703 4825 4825 4825 4825 0
19 20250401 193400 420749703 4825 4825 4825 4825 0
20 20250401 193300 420749703 4825 4825 4825 4825 0
21 20250401 193200 420749703 4825 4825 4825 4825 0
22 20250401 193100 420749703 4825 4825 4825 4825 0
23 20250401 193000 420749703 4825 4825 4825 4825 0
24 20250401 192900 420749703 4825 4825 4825 4825 0
25 20250401 192800 420749703 4825 4825 4825 4825 0
26 20250401 192700 420749703 4825 4825 4825 4825 0
27 20250401 192600 420749703 4825 4825 4825 4825 0
28 20250401 192500 420749703 4825 4825 4825 4825 0
29 20250401 192400 420749703 4825 4825 4825 4825 0
30 20250401 192300 420749703 4825 4825 4825 4825 0
31 20250401 192200 420749703 4825 4825 4825 4825 0
32 20250401 192100 420749703 4825 4825 4825 4825 3260
33 20250401 192000 420749703 4825 4825 4825 4825 0
34 20250401 191900 420749703 4825 4825 4825 4825 0
35 20250401 191800 420749703 4825 4825 4825 4825 0
36 20250401 191700 420749703 4825 4825 4825 4825 0
37 20250401 191600 420749703 4825 4825 4825 4825 0
38 20250401 191500 420749703 4825 4825 4825 4825 0
39 20250401 191400 420749703 4825 4825 4825 4825 0
40 20250401 191300 420749703 4825 4825 4825 4825 0
41 20250401 191200 420749703 4825 4825 4825 4825 0
42 20250401 191100 420749703 4825 4825 4825 4825 0
43 20250401 191000 420749703 4825 4825 4825 4825 0
44 20250401 190900 420749703 4825 4825 4825 4825 0
45 20250401 190800 420749703 4825 4825 4825 4825 0
46 20250401 190700 420749703 4825 4825 4825 4825 0
47 20250401 190600 420749703 4825 4825 4825 4825 0
48 20250401 190500 420749703 4825 4825 4825 4825 0
49 20250401 190400 420749703 4825 4825 4825 4825 0
50 20250401 190300 420749703 4825 4825 4825 4825 0
51 20250401 190200 420749703 4825 4825 4825 4825 0
52 20250401 190100 420749703 4825 4825 4825 4825 0
53 20250401 190000 420749703 4825 4825 4825 4825 0
54 20250401 185900 420749703 4825 4825 4825 4825 0
55 20250401 185800 420749703 4825 4825 4825 4825 0
56 20250401 185700 420749703 4825 4825 4825 4825 0
57 20250401 185600 420749703 4825 4825 4825 4825 0
58 20250401 185500 420749703 4825 4825 4825 4825 0
59 20250401 185400 420749703 4825 4825 4825 4825 0
60 20250401 185300 420749703 4825 4825 4825 4825 0
61 20250401 185200 420749703 4825 4825 4825 4825 0
62 20250401 185100 420749703 4825 4825 4825 4825 3260
63 20250401 185000 420749703 4825 4825 4825 4825 0
64 20250401 184900 420749703 4825 4825 4825 4825 0
65 20250401 184800 420749703 4825 4825 4825 4825 0
66 20250401 184700 420749703 4825 4825 4825 4825 0
67 20250401 184600 420749703 4825 4825 4825 4825 0
68 20250401 184500 420749703 4825 4825 4825 4825 0
69 20250401 184400 420749703 4825 4825 4825 4825 0
70 20250401 184300 420749703 4825 4825 4825 4825 0
71 20250401 184200 420749703 4825 4825 4825 4825 0
72 20250401 184100 420749703 4825 4825 4825 4825 0
73 20250401 184000 420749703 4825 4825 4825 4825 0
74 20250401 183900 420749703 4825 4825 4825 4825 0
75 20250401 183800 420749703 4825 4825 4825 4825 0
76 20250401 183700 420749703 4825 4825 4825 4825 0
77 20250401 183600 420749703 4825 4825 4825 4825 0
78 20250401 183500 420749703 4825 4825 4825 4825 0
79 20250401 183400 420749703 4825 4825 4825 4825 0
80 20250401 183300 420749703 4825 4825 4825 4825 0
81 20250401 183200 420749703 4825 4825 4825 4825 0
82 20250401 183100 420749703 4825 4825 4825 4825 0
83 20250401 183000 420749703 4825 4825 4825 4825 0
84 20250401 182900 420749703 4825 4825 4825 4825 0
85 20250401 182800 420749703 4825 4825 4825 4825 0
86 20250401 182700 420749703 4825 4825 4825 4825 0
87 20250401 182600 420749703 4825 4825 4825 4825 0
88 20250401 182500 420749703 4825 4825 4825 4825 0
89 20250401 182400 420749703 4825 4825 4825 4825 0
90 20250401 182300 420749703 4825 4825 4825 4825 0
91 20250401 182200 420749703 4825 4825 4825 4825 0
92 20250401 182100 420749703 4825 4825 4825 4825 3260
93 20250401 182000 420749703 4825 4825 4825 4825 0
94 20250401 181900 420749703 4825 4825 4825 4825 0
95 20250401 181800 420749703 4825 4825 4825 4825 0
96 20250401 181700 420749703 4825 4825 4825 4825 0
97 20250401 181600 420749703 4825 4825 4825 4825 0
98 20250401 181500 420749703 4825 4825 4825 4825 0
99 20250401 181400 420749703 4825 4825 4825 4825 0
100 20250401 181300 420749703 4825 4825 4825 4825 0
101 20250401 181200 420749703 4825 4825 4825 4825 0
102 20250401 181100 420749703 4825 4825 4825 4825 0
103 20250401 181000 420749703 4825 4825 4825 4825 0
104 20250401 180900 420749703 4825 4825 4825 4825 0
105 20250401 180800 420749703 4825 4825 4825 4825 0
106 20250401 180700 420749703 4825 4825 4825 4825 0
107 20250401 180600 420749703 4825 4825 4825 4825 0
108 20250401 180500 420749703 4825 4825 4825 4825 0
109 20250401 180400 420749703 4825 4825 4825 4825 0
110 20250401 180300 420749703 4825 4825 4825 4825 0
111 20250401 180200 420749703 4825 4825 4825 4825 0
112 20250401 180100 420749703 4825 4825 4825 4825 0
113 20250401 180000 420749703 4825 4825 4825 4825 0
114 20250401 175900 420749703 4825 4825 4825 4825 0
115 20250401 175800 420749703 4825 4825 4825 4825 0
116 20250401 175700 420749703 4825 4825 4825 4825 0
117 20250401 175600 420749703 4825 4825 4825 4825 0
118 20250401 175500 420749703 4825 4825 4825 4825 0
119 20250401 175400 420749703 4825 4825 4825 4825 0
120 20250401 175300 420749703 4825 4825 4825 4825 0
121 20250401 175200 420749703 4825 4825 4825 4825 0
122 20250401 175100 420749703 4825 4825 4825 4825 3260
123 20250401 175000 420749703 4825 4825 4825 4825 0
124 20250401 174900 420749703 4825 4825 4825 4825 0
125 20250401 174800 420749703 4825 4825 4825 4825 0
126 20250401 174700 420749703 4825 4825 4825 4825 0
127 20250401 174600 420749703 4825 4825 4825 4825 0
128 20250401 174500 420749703 4825 4825 4825 4825 0
129 20250401 174400 420749703 4825 4825 4825 4825 0
130 20250401 174300 420749703 4825 4825 4825 4825 0
131 20250401 174200 420749703 4825 4825 4825 4825 0
132 20250401 174100 420749703 4825 4825 4825 4825 0
133 20250401 174000 420749703 4825 4825 4825 4825 0
134 20250401 173900 420749703 4825 4825 4825 4825 0
135 20250401 173800 420749703 4825 4825 4825 4825 0
136 20250401 173700 420749703 4825 4825 4825 4825 0
137 20250401 173600 420749703 4825 4825 4825 4825 0
138 20250401 173500 420749703 4825 4825 4825 4825 0
139 20250401 173400 420749703 4825 4825 4825 4825 0
140 20250401 173300 420749703 4825 4825 4825 4825 0
141 20250401 173200 420749703 4825 4825 4825 4825 0
142 20250401 173100 420749703 4825 4825 4825 4825 0
143 20250401 173000 420749703 4825 4825 4825 4825 0
144 20250401 172900 420749703 4825 4825 4825 4825 0
145 20250401 172800 420749703 4825 4825 4825 4825 0
146 20250401 172700 420749703 4825 4825 4825 4825 0
147 20250401 172600 420749703 4825 4825 4825 4825 0
148 20250401 172500 420749703 4825 4825 4825 4825 0
149 20250401 172400 420749703 4825 4825 4825 4825 0
150 20250401 172300 420749703 4825 4825 4825 4825 0
151 20250401 172200 420749703 4825 4825 4825 4825 0
152 20250401 172100 420749703 4825 4825 4825 4825 3260
153 20250401 172000 420749703 4825 4825 4825 4825 0
154 20250401 171900 420749703 4825 4825 4825 4825 0
155 20250401 171800 420749703 4825 4825 4825 4825 0
156 20250401 171700 420749703 4825 4825 4825 4825 0
157 20250401 171600 420749703 4825 4825 4825 4825 0
158 20250401 171500 420749703 4825 4825 4825 4825 0
159 20250401 171400 420749703 4825 4825 4825 4825 0
160 20250401 171300 420749703 4825 4825 4825 4825 0
161 20250401 171200 420749703 4825 4825 4825 4825 0
162 20250401 171100 420749703 4825 4825 4825 4825 0
163 20250401 171000 420749703 4825 4825 4825 4825 0
164 20250401 170900 420749703 4825 4825 4825 4825 0
165 20250401 170800 420749703 4825 4825 4825 4825 0
166 20250401 170700 420749703 4825 4825 4825 4825 0
167 20250401 170600 420749703 4825 4825 4825 4825 0
168 20250401 170500 420749703 4825 4825 4825 4825 0
169 20250401 170400 420749703 4825 4825 4825 4825 0
170 20250401 170300 420749703 4825 4825 4825 4825 0
171 20250401 170200 420749703 4825 4825 4825 4825 0
172 20250401 170100 420749703 4825 4825 4825 4825 0
173 20250401 170000 420749703 4825 4825 4825 4825 0
174 20250401 165900 420749703 4825 4825 4825 4825 0
175 20250401 165800 420749703 4825 4825 4825 4825 0
176 20250401 165700 420749703 4825 4825 4825 4825 0
177 20250401 165600 420749703 4825 4825 4825 4825 0
178 20250401 165500 420749703 4825 4825 4825 4825 0
179 20250401 165400 420749703 4825 4825 4825 4825 0
180 20250401 165300 420749703 4825 4825 4825 4825 0
181 20250401 165200 420749703 4825 4825 4825 4825 0
182 20250401 165100 420749703 4825 4825 4825 4825 3260
183 20250401 165000 420749703 4825 4825 4825 4825 0
184 20250401 164900 420749703 4825 4825 4825 4825 0
185 20250401 164800 420749703 4825 4825 4825 4825 0
186 20250401 164700 420749703 4825 4825 4825 4825 0
187 20250401 164600 420749703 4825 4825 4825 4825 0
188 20250401 164500 420749703 4825 4825 4825 4825 0
189 20250401 164400 420749703 4825 4825 4825 4825 0
190 20250401 164300 420749703 4825 4825 4825 4825 0
191 20250401 164200 420749703 4825 4825 4825 4825 0
192 20250401 164100 420749703 4825 4825 4825 4825 0
193 20250401 164000 420749703 4825 4825 4825 4825 0
194 20250401 163900 420749703 4825 4825 4825 4825 0
195 20250401 163800 420749703 4825 4825 4825 4825 0
196 20250401 163700 420749703 4825 4825 4825 4825 0
197 20250401 163600 420749703 4825 4825 4825 4825 0
198 20250401 163500 420749703 4825 4825 4825 4825 0
199 20250401 163400 420749703 4825 4825 4825 4825 0
200 20250401 163300 420749703 4825 4825 4825 4825 0
201 20250401 163200 420749703 4825 4825 4825 4825 0
202 20250401 163100 420749703 4825 4825 4825 4825 0
203 20250401 163000 420749703 4825 4825 4825 4825 0
204 20250401 162900 420749703 4825 4825 4825 4825 0
205 20250401 162800 420749703 4825 4825 4825 4825 0
206 20250401 162700 420749703 4825 4825 4825 4825 0
207 20250401 162600 420749703 4825 4825 4825 4825 0
208 20250401 162500 420749703 4825 4825 4825 4825 0
209 20250401 162400 420749703 4825 4825 4825 4825 0
210 20250401 162300 420749703 4825 4825 4825 4825 0
211 20250401 162200 420749703 4825 4825 4825 4825 0
212 20250401 162100 420749703 4825 4825 4825 4825 3260
213 20250401 162000 420749703 4825 4825 4825 4825 0
214 20250401 161900 420749703 4825 4825 4825 4825 0
215 20250401 161800 420749703 4825 4825 4825 4825 0
216 20250401 161700 420749703 4825 4825 4825 4825 0
217 20250401 161600 420749703 4825 4825 4825 4825 0
218 20250401 161500 420749703 4825 4825 4825 4825 0
219 20250401 161400 420749703 4825 4825 4825 4825 0
220 20250401 161300 420749703 4825 4825 4825 4825 0
221 20250401 161200 420749703 4825 4825 4825 4825 0
222 20250401 161100 420749703 4825 4825 4825 4825 0
223 20250401 161000 420749703 4825 4825 4825 4825 0
224 20250401 160900 420749703 4825 4825 4825 4825 0
225 20250401 160800 420749703 4825 4825 4825 4825 0
226 20250401 160700 420749703 4825 4825 4825 4825 0
227 20250401 160600 420749703 4825 4825 4825 4825 0
228 20250401 160500 420749703 4825 4825 4825 4825 0
229 20250401 160400 420749703 4825 4825 4825 4825 0
230 20250401 160300 420749703 4825 4825 4825 4825 0
231 20250401 160200 420749703 4825 4825 4825 4825 0
232 20250401 160100 420749703 4825 4825 4825 4825 0
233 20250401 160000 420749703 4825 4825 4825 4825 0
234 20250401 155900 420749703 4825 4825 4825 4825 0
235 20250401 155800 420749703 4825 4825 4825 4825 0
236 20250401 155700 420749703 4825 4825 4825 4825 0
237 20250401 155600 420749703 4825 4825 4825 4825 0
238 20250401 155500 420749703 4825 4825 4825 4825 0
239 20250401 155400 420749703 4825 4825 4825 4825 0
240 20250401 155300 420749703 4825 4825 4825 4825 0
241 20250401 155200 420749703 4825 4825 4825 4825 0
242 20250401 155100 420749703 4825 4825 4825 4825 3260
243 20250401 155000 420749703 4825 4825 4825 4825 0
244 20250401 154900 420749703 4825 4825 4825 4825 0
245 20250401 154800 420749703 4825 4825 4825 4825 0
246 20250401 154700 420749703 4825 4825 4825 4825 0
247 20250401 154600 420749703 4825 4825 4825 4825 0
248 20250401 154500 420749703 4825 4825 4825 4825 0
249 20250401 154400 420749703 4825 4825 4825 4825 0
250 20250401 154300 420749703 4825 4825 4825 4825 0
251 20250401 154200 420749703 4825 4825 4825 4825 0
252 20250401 154100 420749703 4825 4825 4825 4825 0
253 20250401 154000 420749703 4825 4825 4825 4825 0
254 20250401 153900 420749703 4825 4825 4825 4825 0
255 20250401 153800 420749703 4825 4825 4825 4825 0
256 20250401 153700 420749703 4825 4825 4825 4825 0
257 20250401 153600 420749703 4825 4825 4825 4825 0
258 20250401 153500 420749703 4825 4825 4825 4825 0
259 20250401 153400 420749703 4825 4825 4825 4825 0
260 20250401 153300 420749703 4825 4825 4825 4825 0
261 20250401 153200 420749703 4825 4825 4825 4825 0
262 20250401 153100 420749703 4825 4825 4825 4825 0
263 20250401 153000 420749703 4825 4825 4825 4825 3260
264 20250401 152900 405020203 4855 4855 4855 4855 0
265 20250401 152800 405020203 4855 4855 4855 4855 0
266 20250401 152700 405020203 4855 4855 4855 4855 0
267 20250401 152600 405020203 4855 4855 4855 4855 0
268 20250401 152500 405020203 4855 4855 4855 4855 0
269 20250401 152400 405020203 4855 4855 4855 4855 0
270 20250401 152300 405020203 4855 4855 4855 4855 0
271 20250401 152200 405020203 4855 4855 4855 4855 0
272 20250401 152100 405020203 4855 4855 4855 4855 0
273 20250401 152000 405020203 4855 4855 4855 4855 0
274 20250401 151900 405020203 4855 4855 4855 4855 1
275 20250401 151800 405015348 4855 4855 4855 4855 32
276 20250401 151700 404859988 4855 4860 4860 4855 74
277 20250401 151600 404500468 4860 4860 4860 4855 354
278 20250401 151500 402780048 4860 4860 4860 4860 111
279 20250401 151400 402240588 4860 4860 4860 4860 0
280 20250401 151300 402240588 4860 4855 4860 4855 40
281 20250401 151200 402046288 4855 4855 4855 4855 1
282 20250401 151100 402041433 4855 4855 4855 4855 100
283 20250401 151000 401555933 4855 4855 4855 4850 131
284 20250401 150900 400919973 4855 4855 4855 4855 0
285 20250401 150800 400919973 4855 4855 4860 4855 397
286 20250401 150700 398992528 4855 4855 4855 4855 1
287 20250401 150600 398987673 4855 4855 4855 4850 187
288 20250401 150500 398080708 4855 4850 4855 4850 8
289 20250401 150400 398041903 4845 4845 4845 4845 66
290 20250401 150300 397722133 4845 4845 4845 4845 1041
291 20250401 150200 392678488 4845 4855 4855 4845 507
292 20250401 150100 390221648 4860 4860 4860 4860 631
293 20250401 150000 387154988 4865 4865 4865 4865 4
294 20250401 145900 387135528 4875 4875 4875 4875 1
295 20250401 145800 387130653 4870 4870 4870 4870 0
296 20250401 145700 387130653 4870 4870 4870 4870 1
297 20250401 145600 387125783 4860 4860 4860 4860 0
298 20250401 145500 387125783 4860 4860 4860 4860 33
299 20250401 145400 386965403 4870 4870 4885 4870 563
300 20250401 145300 384223563 4885 4880 4885 4870 1201
301 20250401 145200 378364293 4880 4880 4880 4880 9
302 20250401 145100 378320373 4880 4870 4885 4870 2590
303 20250401 145000 365707006 4880 4875 4885 4870 210
304 20250401 144900 364682281 4875 4880 4885 4870 211
305 20250401 144800 363652176 4875 4865 4875 4860 99
306 20250401 144700 363170036 4865 4875 4875 4865 17
307 20250401 144600 363087251 4880 4865 4880 4865 500
308 20250401 144500 360651366 4865 4865 4865 4865 0
309 20250401 144400 360651366 4865 4865 4865 4865 0
310 20250401 144300 360651366 4865 4865 4865 4865 1
311 20250401 144200 360646501 4860 4865 4875 4860 103
312 20250401 144100 360144816 4865 4860 4865 4855 63
313 20250401 144000 359838701 4855 4855 4855 4855 7
314 20250401 143900 359804716 4860 4855 4860 4855 303
315 20250401 143800 358333646 4850 4855 4855 4850 410
316 20250401 143700 356343146 4850 4860 4860 4850 444
317 20250401 143600 354189736 4855 4855 4855 4855 25
318 20250401 143500 354068361 4860 4860 4860 4860 0
319 20250401 143400 354068361 4860 4850 4860 4850 11
320 20250401 143300 354015001 4850 4860 4860 4850 187
321 20250401 143200 353107051 4860 4855 4860 4855 354
322 20250401 143100 351388376 4855 4855 4855 4855 1
323 20250401 143000 351383521 4850 4850 4850 4850 53
324 20250401 142900 351126471 4855 4855 4855 4855 0
325 20250401 142800 351126471 4855 4860 4860 4855 142
326 20250401 142700 350436951 4860 4860 4860 4860 200
327 20250401 142600 349464951 4850 4850 4850 4850 0
328 20250401 142500 349464951 4850 4850 4850 4850 0
329 20250401 142400 349464951 4850 4850 4850 4850 0
330 20250401 142300 349464951 4850 4850 4850 4850 160
331 20250401 142200 348688951 4850 4850 4850 4850 66
332 20250401 142100 348368851 4860 4860 4860 4860 0
333 20250401 142000 348368851 4860 4860 4860 4860 300
334 20250401 141900 346910851 4855 4855 4855 4855 0
335 20250401 141800 346910851 4855 4865 4865 4850 4325
336 20250401 141700 325929721 4875 4870 4875 4870 24
337 20250401 141600 325812831 4870 4870 4870 4870 17
338 20250401 141500 325730041 4870 4870 4870 4870 0
339 20250401 141400 325730041 4870 4865 4870 4865 71
340 20250401 141300 325384621 4860 4860 4860 4860 0
341 20250401 141200 325384621 4860 4865 4865 4860 201
342 20250401 141100 324406826 4865 4870 4885 4865 239
343 20250401 141000 323240971 4870 4875 4880 4860 685
344 20250401 140900 319907136 4875 4875 4875 4875 1
345 20250401 140800 319902261 4875 4885 4885 4875 46
346 20250401 140700 319677866 4875 4870 4885 4870 393
347 20250401 140600 317758851 4870 4865 4875 4865 32
348 20250401 140500 317603006 4870 4870 4870 4870 262
349 20250401 140400 316327066 4875 4875 4875 4875 0
350 20250401 140300 316327066 4875 4875 4875 4875 2
351 20250401 140200 316317316 4875 4870 4875 4870 3
352 20250401 140100 316302696 4875 4875 4875 4870 292
353 20250401 140000 314879271 4880 4875 4880 4875 9
354 20250401 135900 314835391 4880 4880 4880 4880 11
355 20250401 135800 314781711 4875 4880 4880 4875 33
356 20250401 135700 314620816 4880 4870 4880 4870 1426
357 20250401 135600 307664846 4870 4870 4870 4870 27
358 20250401 135500 307533356 4870 4870 4870 4870 0
359 20250401 135400 307533356 4870 4870 4870 4870 1
360 20250401 135300 307528486 4865 4865 4865 4865 187
361 20250401 135200 306618731 4865 4865 4865 4865 0
362 20250401 135100 306618731 4865 4865 4865 4865 0
363 20250401 135000 306618731 4865 4865 4865 4865 0
364 20250401 134900 306618731 4865 4865 4865 4865 11
365 20250401 134800 306565216 4860 4860 4860 4860 128
366 20250401 134700 305943136 4860 4860 4860 4860 5
367 20250401 134600 305918836 4860 4860 4860 4860 5
368 20250401 134500 305894536 4860 4860 4860 4860 0
369 20250401 134400 305894536 4860 4860 4860 4850 3
370 20250401 134300 305879966 4860 4860 4860 4860 0
371 20250401 134200 305879966 4860 4860 4860 4860 0
372 20250401 134100 305879966 4860 4850 4860 4850 19
373 20250401 134000 305787806 4860 4860 4860 4860 30
374 20250401 133900 305642006 4860 4860 4860 4860 0
375 20250401 133800 305642006 4860 4860 4860 4860 0
376 20250401 133700 305642006 4860 4860 4860 4860 10
377 20250401 133600 305593406 4860 4855 4860 4855 3
378 20250401 133500 305578836 4850 4850 4850 4850 1
379 20250401 133400 305573986 4850 4850 4855 4850 3
380 20250401 133300 305559431 4855 4850 4855 4850 48
381 20250401 133200 305326611 4845 4845 4845 4845 2
382 20250401 133100 305316921 4855 4850 4855 4850 8
383 20250401 133000 305278106 4850 4850 4850 4850 40
384 20250401 132900 305084106 4850 4850 4850 4850 0
385 20250401 132800 305084106 4850 4850 4850 4850 384
386 20250401 132700 303221706 4850 4850 4850 4850 0
387 20250401 132600 303221706 4850 4850 4850 4850 0
388 20250401 132500 303221706 4850 4850 4850 4850 1
389 20250401 132400 303216856 4845 4845 4845 4845 1
390 20250401 132300 303212011 4840 4840 4840 4840 0
391 20250401 132200 303212011 4840 4840 4840 4840 110
392 20250401 132100 302679611 4845 4845 4845 4845 0
393 20250401 132000 302679611 4845 4845 4845 4845 0
394 20250401 131900 302679611 4845 4840 4845 4840 410
395 20250401 131800 300694796 4840 4840 4840 4840 0
396 20250401 131700 300694796 4840 4840 4840 4840 0
397 20250401 131600 300694796 4840 4840 4840 4840 0
398 20250401 131500 300694796 4840 4840 4840 4840 0
399 20250401 131400 300694796 4840 4840 4840 4840 0
400 20250401 131300 300694796 4840 4840 4840 4840 33
401 20250401 131200 300535076 4835 4835 4835 4835 0
402 20250401 131100 300535076 4835 4835 4835 4835 500
403 20250401 131000 298117576 4835 4835 4835 4835 0
404 20250401 130900 298117576 4835 4835 4835 4835 59
405 20250401 130800 297832311 4835 4835 4835 4835 0
406 20250401 130700 297832311 4835 4835 4835 4835 0
407 20250401 130600 297832311 4835 4835 4835 4835 2
408 20250401 130500 297822641 4835 4835 4835 4835 10
409 20250401 130400 297774291 4835 4835 4835 4835 49
410 20250401 130300 297537376 4840 4840 4840 4840 0
411 20250401 130200 297537376 4840 4840 4840 4840 2
412 20250401 130100 297527696 4835 4835 4835 4835 0
413 20250401 130000 297527696 4835 4835 4835 4835 0
414 20250401 125900 297527696 4835 4840 4840 4835 1051
415 20250401 125800 292443716 4845 4845 4845 4845 0
416 20250401 125700 292443716 4845 4845 4845 4845 0
417 20250401 125600 292443716 4845 4845 4845 4845 249
418 20250401 125500 291237311 4850 4855 4860 4850 336
419 20250401 125400 289607561 4855 4855 4855 4855 0
420 20250401 125300 289607561 4855 4855 4855 4855 6
421 20250401 125200 289578431 4850 4850 4850 4850 544
422 20250401 125100 286940031 4850 4850 4850 4850 0
423 20250401 125000 286940031 4850 4850 4850 4850 1
424 20250401 124900 286935181 4850 4850 4850 4850 1
425 20250401 124800 286930331 4850 4850 4850 4850 17
426 20250401 124700 286847881 4850 4850 4850 4850 6
427 20250401 124600 286818781 4850 4850 4850 4850 5
428 20250401 124500 286794531 4850 4850 4850 4850 0
429 20250401 124400 286794531 4850 4850 4850 4850 126
430 20250401 124300 286183431 4850 4850 4850 4850 0
431 20250401 124200 286183431 4850 4850 4850 4850 1
432 20250401 124100 286178581 4845 4845 4845 4845 507
433 20250401 124000 283722166 4840 4840 4840 4840 4
434 20250401 123900 283702806 4845 4845 4845 4845 0
435 20250401 123800 283702806 4845 4845 4845 4845 0
436 20250401 123700 283702806 4845 4845 4845 4845 1
437 20250401 123600 283697961 4845 4845 4845 4845 0
438 20250401 123500 283697961 4845 4845 4845 4845 0
439 20250401 123400 283697961 4845 4845 4845 4845 346
440 20250401 123300 282021591 4845 4845 4845 4845 0
441 20250401 123200 282021591 4845 4845 4845 4845 0
442 20250401 123100 282021591 4845 4845 4845 4845 0
443 20250401 123000 282021591 4845 4845 4845 4845 2
444 20250401 122900 282011901 4845 4845 4845 4845 0
445 20250401 122800 282011901 4845 4845 4845 4845 289
446 20250401 122700 280611696 4850 4855 4855 4850 204
447 20250401 122600 279622291 4850 4850 4850 4850 1
448 20250401 122500 279617441 4850 4850 4850 4850 0
449 20250401 122400 279617441 4850 4850 4850 4850 45
450 20250401 122300 279399191 4850 4850 4850 4850 0
451 20250401 122200 279399191 4850 4850 4850 4850 0
452 20250401 122100 279399191 4850 4850 4850 4850 1
453 20250401 122000 279394341 4850 4840 4850 4840 456
454 20250401 121900 277187291 4830 4830 4830 4830 0
455 20250401 121800 277187291 4830 4840 4840 4830 1500
456 20250401 121700 269935256 4850 4850 4850 4850 0
457 20250401 121600 269935256 4850 4850 4850 4850 0
458 20250401 121500 269935256 4850 4850 4850 4850 0
459 20250401 121400 269935256 4850 4850 4850 4850 0
460 20250401 121300 269935256 4850 4850 4850 4850 0
461 20250401 121200 269935256 4850 4850 4850 4850 90
462 20250401 121100 269498756 4850 4850 4850 4850 0
463 20250401 121000 269498756 4850 4845 4850 4845 716
464 20250401 120900 266029161 4845 4847 4847 4845 55
465 20250401 120800 265762684 4850 4850 4850 4850 0
466 20250401 120700 265762684 4850 4850 4850 4850 0
467 20250401 120600 265762684 4850 4850 4850 4850 0
468 20250401 120500 265762684 4850 4850 4850 4850 0
469 20250401 120400 265762684 4850 4850 4850 4850 1
470 20250401 120300 265757834 4850 4850 4850 4850 0
471 20250401 120200 265757834 4850 4850 4850 4850 0
472 20250401 120100 265757834 4850 4850 4850 4850 0
473 20250401 120000 265757834 4850 4850 4850 4850 0
474 20250401 115900 265757834 4850 4850 4850 4850 0
475 20250401 115800 265757834 4850 4850 4850 4850 0
476 20250401 115700 265757834 4850 4850 4850 4850 5
477 20250401 115600 265733584 4850 4845 4850 4845 12
478 20250401 115500 265675389 4850 4845 4850 4845 5
479 20250401 115400 265651144 4850 4850 4850 4850 0
480 20250401 115300 265651144 4850 4850 4850 4850 0
481 20250401 115200 265651144 4850 4850 4850 4850 549
482 20250401 115100 262988494 4850 4850 4850 4850 100
483 20250401 115000 262503494 4850 4850 4850 4850 0
484 20250401 114900 262503494 4850 4850 4850 4850 10
485 20250401 114800 262454994 4850 4850 4850 4850 10
486 20250401 114700 262406494 4850 4850 4850 4850 0
487 20250401 114600 262406494 4850 4850 4850 4850 0
488 20250401 114500 262406494 4850 4850 4850 4850 2
489 20250401 114400 262396794 4850 4850 4850 4850 2
490 20250401 114300 262387094 4845 4860 4860 4845 1732
491 20250401 114200 253993909 4860 4860 4860 4860 90
492 20250401 114100 253556509 4860 4860 4860 4860 20
493 20250401 114000 253459309 4860 4855 4860 4855 34
494 20250401 113900 253294234 4855 4855 4855 4855 5
495 20250401 113800 253269959 4855 4855 4855 4855 50
496 20250401 113700 253027209 4855 4850 4855 4850 27
497 20250401 113600 252896254 4850 4855 4855 4840 704
498 20250401 113500 249487139 4855 4855 4855 4855 20
499 20250401 113400 249390039 4860 4860 4860 4860 1
500 20250401 113300 249385179 4860 4860 4860 4850 121
501 20250401 113200 248797549 4865 4865 4865 4865 132
502 20250401 113100 248155369 4865 4865 4865 4865 0
503 20250401 113000 248155369 4865 4865 4865 4865 2
504 20250401 112900 248145639 4870 4870 4870 4870 0
505 20250401 112800 248145639 4870 4870 4870 4870 4
506 20250401 112700 248126159 4870 4870 4870 4870 2
507 20250401 112600 248116419 4870 4875 4875 4870 3417
508 20250401 112500 231470584 4880 4880 4880 4880 1
509 20250401 112400 231465704 4875 4875 4875 4875 50
510 20250401 112300 231221954 4875 4880 4880 4875 11
511 20250401 112200 231168279 4875 4870 4875 4870 102
512 20250401 112100 230671034 4875 4870 4875 4870 245
513 20250401 112000 229477874 4870 4870 4870 4870 0
514 20250401 111900 229477874 4870 4870 4870 4870 41
515 20250401 111800 229278204 4870 4865 4870 4865 70
516 20250401 111700 228937644 4865 4855 4865 4855 8021
517 20250401 111600 189995454 4855 4855 4855 4855 4
518 20250401 111500 189976034 4855 4855 4855 4855 2
519 20250401 111400 189966324 4850 4850 4850 4850 0
520 20250401 111300 189966324 4850 4850 4850 4850 29
521 20250401 111200 189825674 4845 4845 4845 4845 0
522 20250401 111100 189825674 4845 4845 4845 4845 0
523 20250401 111000 189825674 4845 4845 4845 4845 1
524 20250401 110900 189820829 4845 4845 4845 4845 4
525 20250401 110800 189801449 4840 4840 4840 4840 40
526 20250401 110700 189607849 4840 4840 4840 4840 0
527 20250401 110600 189607849 4840 4840 4840 4840 105
528 20250401 110500 189099649 4840 4855 4855 4840 45
529 20250401 110400 188881249 4855 4855 4855 4855 4
530 20250401 110300 188861829 4855 4855 4855 4855 2
531 20250401 110200 188852119 4850 4845 4850 4845 128
532 20250401 110100 188231669 4840 4840 4840 4840 3252
533 20250401 110000 172491989 4840 4840 4840 4840 0
534 20250401 105900 172491989 4840 4835 4840 4835 16
535 20250401 105800 172414589 4835 4835 4835 4835 59
536 20250401 105700 172129324 4835 4840 4840 4830 6
537 20250401 105600 172100299 4820 4825 4830 4820 684
538 20250401 105500 168800504 4830 4830 4830 4830 0
539 20250401 105400 168800504 4830 4830 4830 4830 1351
540 20250401 105300 162275174 4840 4840 4840 4840 62
541 20250401 105200 161975094 4850 4850 4850 4850 4
542 20250401 105100 161955694 4850 4835 4850 4835 451
543 20250401 105000 159772679 4830 4850 4850 4830 790
544 20250401 104900 155953879 4830 4845 4845 4830 618
545 20250401 104800 152961169 4830 4830 4830 4830 0
546 20250401 104700 152961169 4830 4830 4830 4830 0
547 20250401 104600 152961169 4830 4830 4840 4830 691
548 20250401 104500 149622479 4825 4825 4825 4825 0
549 20250401 104400 149622479 4825 4815 4825 4815 6
550 20250401 104300 149593539 4815 4825 4825 4815 15
551 20250401 104200 149521184 4825 4815 4825 4815 46
552 20250401 104100 149299634 4815 4815 4815 4815 0
553 20250401 104000 149299634 4815 4815 4815 4815 2
554 20250401 103900 149290004 4815 4815 4815 4815 50
555 20250401 103800 149049254 4815 4815 4815 4815 0
556 20250401 103700 149049254 4815 4815 4825 4815 9
557 20250401 103600 149005879 4815 4820 4820 4815 29
558 20250401 103500 148866114 4820 4825 4825 4820 3
559 20250401 103400 148851649 4835 4835 4835 4835 0
560 20250401 103300 148851649 4835 4835 4835 4835 0
561 20250401 103200 148851649 4835 4835 4835 4835 0
562 20250401 103100 148851649 4835 4835 4835 4835 13
563 20250401 103000 148788794 4835 4835 4835 4835 2
564 20250401 102900 148779124 4830 4830 4830 4820 422
565 20250401 102800 146741094 4820 4830 4835 4820 48
566 20250401 102700 146509464 4835 4835 4840 4835 7
567 20250401 102600 146475609 4830 4862 4870 4825 1507
568 20250401 102500 139179127 4870 4865 4870 4865 6
569 20250401 102400 139149927 4865 4870 4870 4860 213
570 20250401 102300 138114715 4865 4865 4870 4865 9
571 20250401 102200 138070910 4865 4855 4865 4855 8
572 20250401 102100 138032005 4865 4865 4865 4855 48
573 20250401 102000 137798875 4855 4865 4865 4855 146
574 20250401 101900 137089935 4860 4860 4860 4860 52
575 20250401 101800 136837215 4860 4860 4865 4860 4
576 20250401 101700 136817770 4865 4865 4865 4865 0
577 20250401 101600 136817770 4865 4860 4865 4860 501
578 20250401 101500 134380410 4865 4855 4865 4855 346
579 20250401 101400 132699750 4855 4855 4855 4855 2
580 20250401 101300 132690040 4850 4850 4850 4850 0
581 20250401 101200 132690040 4850 4860 4860 4850 54
582 20250401 101100 132428075 4855 4845 4855 4845 397
583 20250401 101000 130504230 4840 4830 4840 4830 1356
584 20250401 100900 123952700 4840 4830 4840 4825 204
585 20250401 100800 122968375 4835 4830 4835 4830 45
586 20250401 100700 122750815 4830 4830 4830 4815 206
587 20250401 100600 121756690 4835 4835 4835 4835 3
588 20250401 100500 121742185 4830 4815 4835 4815 231
589 20250401 100400 120627675 4820 4815 4820 4815 92
590 20250401 100300 120184685 4815 4815 4815 4815 0
591 20250401 100200 120184685 4815 4815 4815 4815 1
592 20250401 100100 120179870 4805 4810 4820 4805 1596
593 20250401 100000 112498705 4810 4810 4810 4810 11
594 20250401 095900 112445795 4810 4810 4810 4810 24
595 20250401 095800 112330355 4815 4815 4815 4810 145
596 20250401 095700 111632680 4820 4815 4820 4815 93
597 20250401 095600 111184575 4815 4820 4820 4815 362
598 20250401 095500 109441540 4820 4825 4825 4815 689
599 20250401 095400 106120295 4825 4825 4825 4825 0
600 20250401 095300 106120295 4825 4825 4825 4825 0
601 20250401 095200 106120295 4825 4830 4830 4825 196
602 20250401 095100 105173675 4835 4840 4840 4835 240
603 20250401 095000 104012230 4845 4845 4845 4845 5
604 20250401 094900 103988005 4845 4845 4845 4845 4
605 20250401 094800 103968625 4845 4840 4845 4835 108
606 20250401 094700 103445995 4840 4830 4840 4825 78
607 20250401 094600 103069280 4830 4830 4830 4830 190
608 20250401 094500 102151580 4830 4830 4830 4830 102
609 20250401 094400 101658920 4840 4840 4840 4840 67
610 20250401 094300 101334640 4840 4835 4840 4835 152
611 20250401 094200 100599715 4840 4840 4845 4840 39
612 20250401 094100 100410945 4835 4840 4840 4835 59
613 20250401 094000 100125535 4845 4840 4845 4840 175
614 20250401 093900 99278455 4850 4845 4850 4845 166
615 20250401 093800 98474180 4850 4850 4850 4845 57
616 20250401 093700 98197735 4845 4860 4865 4845 909
617 20250401 093600 93787295 4855 4855 4860 4855 35
618 20250401 093500 93617360 4855 4865 4865 4855 303
619 20250401 093400 92145515 4865 4860 4865 4860 61
620 20250401 093300 91848755 4865 4865 4865 4865 75
621 20250401 093200 91483880 4870 4880 4880 4865 466
622 20250401 093100 89212515 4890 4900 4900 4890 369
623 20250401 093000 87406245 4900 4900 4905 4900 150
624 20250401 092900 86671230 4905 4905 4905 4905 522
625 20250401 092800 84110820 4900 4905 4905 4900 156
626 20250401 092700 83346220 4905 4905 4905 4905 101
627 20250401 092600 82850815 4905 4895 4905 4895 281
628 20250401 092500 81473980 4895 4895 4895 4895 41
629 20250401 092400 81273285 4895 4900 4900 4895 170
630 20250401 092300 80440330 4900 4900 4905 4900 325
631 20250401 092200 78847280 4900 4890 4900 4890 206
632 20250401 092100 77839035 4895 4895 4895 4890 108
633 20250401 092000 77310900 4890 4900 4900 4890 223
634 20250401 091900 76219810 4900 4890 4905 4890 759
635 20250401 091800 72501910 4890 4880 4890 4880 1153
636 20250401 091700 66863930 4880 4885 4885 4880 72
637 20250401 091600 66512560 4880 4880 4885 4880 209
638 20250401 091500 65492115 4875 4875 4875 4875 130
639 20250401 091400 64858365 4880 4875 4880 4875 142
640 20250401 091300 64166110 4875 4875 4875 4875 511
641 20250401 091200 61674985 4875 4875 4880 4875 120
642 20250401 091100 61089440 4880 4880 4880 4880 10
643 20250401 091000 61040640 4875 4880 4880 4875 667
644 20250401 090900 57788455 4885 4880 4890 4880 598
645 20250401 090800 54868225 4880 4875 4880 4870 403
646 20250401 090700 52902045 4865 4860 4865 4860 130
647 20250401 090600 52270125 4855 4855 4855 4830 272
648 20250401 090500 50952785 4860 4875 4875 4860 602
649 20250401 090400 48021560 4875 4860 4875 4860 4
650 20250401 090300 48002090 4860 4860 4860 4860 22
651 20250401 090200 47895170 4885 4815 4895 4815 6961
652 20250401 090100 14147155 4805 4870 4870 4805 1326
653 20250401 090000 7757100 4880 4765 4880 4765 1625

1
060150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,718973,46563612,3652382840,236543148960,1.54
20250327,687603,46563612,3678676050,249115324200,1.48
20250326,692736,46563612,3429043200,230489879400,1.49
20250325,696428,46563612,3429907900,229325789100,1.50
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 718973 46563612 3652382840 236543148960 1.54
3 20250327 687603 46563612 3678676050 249115324200 1.48
4 20250326 692736 46563612 3429043200 230489879400 1.49
5 20250325 696428 46563612 3429907900 229325789100 1.50