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

655
064480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,242686357,4890,4890,4890,4890,981
20250401,195200,242686357,4890,4890,4890,4890,0
20250401,195100,242686357,4890,4890,4890,4890,0
20250401,195000,242686357,4890,4890,4890,4890,0
20250401,194900,242686357,4890,4890,4890,4890,0
20250401,194800,242686357,4890,4890,4890,4890,0
20250401,194700,242686357,4890,4890,4890,4890,0
20250401,194600,242686357,4890,4890,4890,4890,0
20250401,194500,242686357,4890,4890,4890,4890,0
20250401,194400,242686357,4890,4890,4890,4890,0
20250401,194300,242686357,4890,4890,4890,4890,0
20250401,194200,242686357,4890,4890,4890,4890,0
20250401,194100,242686357,4890,4890,4890,4890,0
20250401,194000,242686357,4890,4890,4890,4890,0
20250401,193900,242686357,4890,4890,4890,4890,0
20250401,193800,242686357,4890,4890,4890,4890,0
20250401,193700,242686357,4890,4890,4890,4890,0
20250401,193600,242686357,4890,4890,4890,4890,0
20250401,193500,242686357,4890,4890,4890,4890,0
20250401,193400,242686357,4890,4890,4890,4890,0
20250401,193300,242686357,4890,4890,4890,4890,0
20250401,193200,242686357,4890,4890,4890,4890,0
20250401,193100,242686357,4890,4890,4890,4890,0
20250401,193000,242686357,4890,4890,4890,4890,0
20250401,192900,242686357,4890,4890,4890,4890,0
20250401,192800,242686357,4890,4890,4890,4890,0
20250401,192700,242686357,4890,4890,4890,4890,0
20250401,192600,242686357,4890,4890,4890,4890,0
20250401,192500,242686357,4890,4890,4890,4890,0
20250401,192400,242686357,4890,4890,4890,4890,0
20250401,192300,242686357,4890,4890,4890,4890,981
20250401,192200,242686357,4890,4890,4890,4890,0
20250401,192100,242686357,4890,4890,4890,4890,0
20250401,192000,242686357,4890,4890,4890,4890,0
20250401,191900,242686357,4890,4890,4890,4890,0
20250401,191800,242686357,4890,4890,4890,4890,0
20250401,191700,242686357,4890,4890,4890,4890,0
20250401,191600,242686357,4890,4890,4890,4890,0
20250401,191500,242686357,4890,4890,4890,4890,0
20250401,191400,242686357,4890,4890,4890,4890,0
20250401,191300,242686357,4890,4890,4890,4890,0
20250401,191200,242686357,4890,4890,4890,4890,0
20250401,191100,242686357,4890,4890,4890,4890,0
20250401,191000,242686357,4890,4890,4890,4890,0
20250401,190900,242686357,4890,4890,4890,4890,0
20250401,190800,242686357,4890,4890,4890,4890,0
20250401,190700,242686357,4890,4890,4890,4890,0
20250401,190600,242686357,4890,4890,4890,4890,0
20250401,190500,242686357,4890,4890,4890,4890,0
20250401,190400,242686357,4890,4890,4890,4890,0
20250401,190300,242686357,4890,4890,4890,4890,0
20250401,190200,242686357,4890,4890,4890,4890,0
20250401,190100,242686357,4890,4890,4890,4890,0
20250401,190000,242686357,4890,4890,4890,4890,0
20250401,185900,242686357,4890,4890,4890,4890,0
20250401,185800,242686357,4890,4890,4890,4890,0
20250401,185700,242686357,4890,4890,4890,4890,0
20250401,185600,242686357,4890,4890,4890,4890,0
20250401,185500,242686357,4890,4890,4890,4890,0
20250401,185400,242686357,4890,4890,4890,4890,0
20250401,185300,242686357,4890,4890,4890,4890,981
20250401,185200,242686357,4890,4890,4890,4890,0
20250401,185100,242686357,4890,4890,4890,4890,0
20250401,185000,242686357,4890,4890,4890,4890,0
20250401,184900,242686357,4890,4890,4890,4890,0
20250401,184800,242686357,4890,4890,4890,4890,0
20250401,184700,242686357,4890,4890,4890,4890,0
20250401,184600,242686357,4890,4890,4890,4890,0
20250401,184500,242686357,4890,4890,4890,4890,0
20250401,184400,242686357,4890,4890,4890,4890,0
20250401,184300,242686357,4890,4890,4890,4890,0
20250401,184200,242686357,4890,4890,4890,4890,0
20250401,184100,242686357,4890,4890,4890,4890,0
20250401,184000,242686357,4890,4890,4890,4890,0
20250401,183900,242686357,4890,4890,4890,4890,0
20250401,183800,242686357,4890,4890,4890,4890,0
20250401,183700,242686357,4890,4890,4890,4890,0
20250401,183600,242686357,4890,4890,4890,4890,0
20250401,183500,242686357,4890,4890,4890,4890,0
20250401,183400,242686357,4890,4890,4890,4890,0
20250401,183300,242686357,4890,4890,4890,4890,0
20250401,183200,242686357,4890,4890,4890,4890,0
20250401,183100,242686357,4890,4890,4890,4890,0
20250401,183000,242686357,4890,4890,4890,4890,0
20250401,182900,242686357,4890,4890,4890,4890,0
20250401,182800,242686357,4890,4890,4890,4890,0
20250401,182700,242686357,4890,4890,4890,4890,0
20250401,182600,242686357,4890,4890,4890,4890,0
20250401,182500,242686357,4890,4890,4890,4890,0
20250401,182400,242686357,4890,4890,4890,4890,0
20250401,182300,242686357,4890,4890,4890,4890,981
20250401,182200,242686357,4890,4890,4890,4890,0
20250401,182100,242686357,4890,4890,4890,4890,0
20250401,182000,242686357,4890,4890,4890,4890,0
20250401,181900,242686357,4890,4890,4890,4890,0
20250401,181800,242686357,4890,4890,4890,4890,0
20250401,181700,242686357,4890,4890,4890,4890,0
20250401,181600,242686357,4890,4890,4890,4890,0
20250401,181500,242686357,4890,4890,4890,4890,0
20250401,181400,242686357,4890,4890,4890,4890,0
20250401,181300,242686357,4890,4890,4890,4890,0
20250401,181200,242686357,4890,4890,4890,4890,0
20250401,181100,242686357,4890,4890,4890,4890,0
20250401,181000,242686357,4890,4890,4890,4890,0
20250401,180900,242686357,4890,4890,4890,4890,0
20250401,180800,242686357,4890,4890,4890,4890,0
20250401,180700,242686357,4890,4890,4890,4890,0
20250401,180600,242686357,4890,4890,4890,4890,0
20250401,180500,242686357,4890,4890,4890,4890,0
20250401,180400,242686357,4890,4890,4890,4890,0
20250401,180300,242686357,4890,4890,4890,4890,0
20250401,180200,242686357,4890,4890,4890,4890,0
20250401,180100,242686357,4890,4890,4890,4890,0
20250401,180000,242686357,4890,4890,4890,4890,0
20250401,175900,242686357,4890,4890,4890,4890,0
20250401,175800,242686357,4890,4890,4890,4890,0
20250401,175700,242686357,4890,4890,4890,4890,0
20250401,175600,242686357,4890,4890,4890,4890,0
20250401,175500,242686357,4890,4890,4890,4890,0
20250401,175400,242686357,4890,4890,4890,4890,0
20250401,175300,242686357,4890,4890,4890,4890,981
20250401,175200,242686357,4890,4890,4890,4890,0
20250401,175100,242686357,4890,4890,4890,4890,0
20250401,175000,242686357,4890,4890,4890,4890,0
20250401,174900,242686357,4890,4890,4890,4890,0
20250401,174800,242686357,4890,4890,4890,4890,0
20250401,174700,242686357,4890,4890,4890,4890,0
20250401,174600,242686357,4890,4890,4890,4890,0
20250401,174500,242686357,4890,4890,4890,4890,0
20250401,174400,242686357,4890,4890,4890,4890,0
20250401,174300,242686357,4890,4890,4890,4890,0
20250401,174200,242686357,4890,4890,4890,4890,0
20250401,174100,242686357,4890,4890,4890,4890,0
20250401,174000,242686357,4890,4890,4890,4890,0
20250401,173900,242686357,4890,4890,4890,4890,0
20250401,173800,242686357,4890,4890,4890,4890,0
20250401,173700,242686357,4890,4890,4890,4890,0
20250401,173600,242686357,4890,4890,4890,4890,0
20250401,173500,242686357,4890,4890,4890,4890,0
20250401,173400,242686357,4890,4890,4890,4890,0
20250401,173300,242686357,4890,4890,4890,4890,0
20250401,173200,242686357,4890,4890,4890,4890,0
20250401,173100,242686357,4890,4890,4890,4890,0
20250401,173000,242686357,4890,4890,4890,4890,0
20250401,172900,242686357,4890,4890,4890,4890,0
20250401,172800,242686357,4890,4890,4890,4890,0
20250401,172700,242686357,4890,4890,4890,4890,0
20250401,172600,242686357,4890,4890,4890,4890,0
20250401,172500,242686357,4890,4890,4890,4890,0
20250401,172400,242686357,4890,4890,4890,4890,0
20250401,172300,242686357,4890,4890,4890,4890,981
20250401,172200,242686357,4890,4890,4890,4890,0
20250401,172100,242686357,4890,4890,4890,4890,0
20250401,172000,242686357,4890,4890,4890,4890,0
20250401,171900,242686357,4890,4890,4890,4890,0
20250401,171800,242686357,4890,4890,4890,4890,0
20250401,171700,242686357,4890,4890,4890,4890,0
20250401,171600,242686357,4890,4890,4890,4890,0
20250401,171500,242686357,4890,4890,4890,4890,0
20250401,171400,242686357,4890,4890,4890,4890,0
20250401,171300,242686357,4890,4890,4890,4890,0
20250401,171200,242686357,4890,4890,4890,4890,0
20250401,171100,242686357,4890,4890,4890,4890,0
20250401,171000,242686357,4890,4890,4890,4890,0
20250401,170900,242686357,4890,4890,4890,4890,0
20250401,170800,242686357,4890,4890,4890,4890,0
20250401,170700,242686357,4890,4890,4890,4890,0
20250401,170600,242686357,4890,4890,4890,4890,0
20250401,170500,242686357,4890,4890,4890,4890,0
20250401,170400,242686357,4890,4890,4890,4890,0
20250401,170300,242686357,4890,4890,4890,4890,0
20250401,170200,242686357,4890,4890,4890,4890,0
20250401,170100,242686357,4890,4890,4890,4890,0
20250401,170000,242686357,4890,4890,4890,4890,0
20250401,165900,242686357,4890,4890,4890,4890,0
20250401,165800,242686357,4890,4890,4890,4890,0
20250401,165700,242686357,4890,4890,4890,4890,0
20250401,165600,242686357,4890,4890,4890,4890,0
20250401,165500,242686357,4890,4890,4890,4890,0
20250401,165400,242686357,4890,4890,4890,4890,0
20250401,165300,242686357,4890,4890,4890,4890,981
20250401,165200,242686357,4890,4890,4890,4890,0
20250401,165100,242686357,4890,4890,4890,4890,0
20250401,165000,242686357,4890,4890,4890,4890,0
20250401,164900,242686357,4890,4890,4890,4890,0
20250401,164800,242686357,4890,4890,4890,4890,0
20250401,164700,242686357,4890,4890,4890,4890,0
20250401,164600,242686357,4890,4890,4890,4890,0
20250401,164500,242686357,4890,4890,4890,4890,0
20250401,164400,242686357,4890,4890,4890,4890,0
20250401,164300,242686357,4890,4890,4890,4890,0
20250401,164200,242686357,4890,4890,4890,4890,0
20250401,164100,242686357,4890,4890,4890,4890,0
20250401,164000,242686357,4890,4890,4890,4890,0
20250401,163900,242686357,4890,4890,4890,4890,0
20250401,163800,242686357,4890,4890,4890,4890,0
20250401,163700,242686357,4890,4890,4890,4890,0
20250401,163600,242686357,4890,4890,4890,4890,0
20250401,163500,242686357,4890,4890,4890,4890,0
20250401,163400,242686357,4890,4890,4890,4890,0
20250401,163300,242686357,4890,4890,4890,4890,0
20250401,163200,242686357,4890,4890,4890,4890,0
20250401,163100,242686357,4890,4890,4890,4890,0
20250401,163000,242686357,4890,4890,4890,4890,0
20250401,162900,242686357,4890,4890,4890,4890,0
20250401,162800,242686357,4890,4890,4890,4890,0
20250401,162700,242686357,4890,4890,4890,4890,0
20250401,162600,242686357,4890,4890,4890,4890,0
20250401,162500,242686357,4890,4890,4890,4890,0
20250401,162400,242686357,4890,4890,4890,4890,0
20250401,162300,242686357,4890,4890,4890,4890,981
20250401,162200,242686357,4890,4890,4890,4890,0
20250401,162100,242686357,4890,4890,4890,4890,0
20250401,162000,242686357,4890,4890,4890,4890,0
20250401,161900,242686357,4890,4890,4890,4890,0
20250401,161800,242686357,4890,4890,4890,4890,0
20250401,161700,242686357,4890,4890,4890,4890,0
20250401,161600,242686357,4890,4890,4890,4890,0
20250401,161500,242686357,4890,4890,4890,4890,0
20250401,161400,242686357,4890,4890,4890,4890,0
20250401,161300,242686357,4890,4890,4890,4890,0
20250401,161200,242686357,4890,4890,4890,4890,0
20250401,161100,242686357,4890,4890,4890,4890,0
20250401,161000,242686357,4890,4890,4890,4890,0
20250401,160900,242686357,4890,4890,4890,4890,0
20250401,160800,242686357,4890,4890,4890,4890,0
20250401,160700,242686357,4890,4890,4890,4890,0
20250401,160600,242686357,4890,4890,4890,4890,0
20250401,160500,242686357,4890,4890,4890,4890,0
20250401,160400,242686357,4890,4890,4890,4890,0
20250401,160300,242686357,4890,4890,4890,4890,0
20250401,160200,242686357,4890,4890,4890,4890,0
20250401,160100,242686357,4890,4890,4890,4890,0
20250401,160000,242686357,4890,4890,4890,4890,0
20250401,155900,242686357,4890,4890,4890,4890,0
20250401,155800,242686357,4890,4890,4890,4890,0
20250401,155700,242686357,4890,4890,4890,4890,0
20250401,155600,242686357,4890,4890,4890,4890,0
20250401,155500,242686357,4890,4890,4890,4890,0
20250401,155400,242686357,4890,4890,4890,4890,0
20250401,155300,242686357,4890,4890,4890,4890,981
20250401,155200,242686357,4890,4890,4890,4890,0
20250401,155100,242686357,4890,4890,4890,4890,0
20250401,155000,242686357,4890,4890,4890,4890,0
20250401,154900,242686357,4890,4890,4890,4890,0
20250401,154800,242686357,4890,4890,4890,4890,0
20250401,154700,242686357,4890,4890,4890,4890,0
20250401,154600,242686357,4890,4890,4890,4890,0
20250401,154500,242686357,4890,4890,4890,4890,0
20250401,154400,242686357,4890,4890,4890,4890,0
20250401,154300,242686357,4890,4890,4890,4890,0
20250401,154200,242686357,4890,4890,4890,4890,0
20250401,154100,242686357,4890,4890,4890,4890,0
20250401,154000,242686357,4890,4890,4890,4890,0
20250401,153900,242686357,4890,4890,4890,4890,0
20250401,153800,242686357,4890,4890,4890,4890,0
20250401,153700,242686357,4890,4890,4890,4890,0
20250401,153600,242686357,4890,4890,4890,4890,0
20250401,153500,242686357,4890,4890,4890,4890,0
20250401,153400,242686357,4890,4890,4890,4890,0
20250401,153300,242686357,4890,4890,4890,4890,0
20250401,153200,242686357,4890,4890,4890,4890,0
20250401,153100,242686357,4890,4890,4890,4890,0
20250401,153000,242686357,4890,4890,4890,4890,981
20250401,152900,237889267,4890,4890,4890,4890,0
20250401,152800,237889267,4890,4890,4890,4890,0
20250401,152700,237889267,4890,4890,4890,4890,0
20250401,152600,237889267,4890,4890,4890,4890,0
20250401,152500,237889267,4890,4890,4890,4890,0
20250401,152400,237889267,4890,4890,4890,4890,0
20250401,152300,237889267,4890,4890,4890,4890,0
20250401,152200,237889267,4890,4890,4890,4890,0
20250401,152100,237889267,4890,4890,4890,4890,0
20250401,152000,237889267,4890,4890,4890,4890,0
20250401,151900,237889267,4890,4890,4890,4885,72
20250401,151800,237537237,4890,4890,4890,4890,0
20250401,151700,237537237,4890,4890,4890,4890,336
20250401,151600,235894197,4900,4900,4900,4900,0
20250401,151500,235894197,4900,4900,4900,4900,0
20250401,151400,235894197,4900,4900,4900,4900,0
20250401,151300,235894197,4900,4900,4900,4890,201
20250401,151200,234910577,4905,4905,4905,4905,0
20250401,151100,234910577,4905,4905,4905,4905,0
20250401,151000,234910577,4905,4905,4905,4905,2
20250401,150900,234900767,4905,4900,4905,4900,5
20250401,150800,234876262,4900,4900,4900,4900,0
20250401,150700,234876262,4900,4900,4900,4900,0
20250401,150600,234876262,4900,4900,4900,4900,2
20250401,150500,234866462,4905,4905,4905,4905,0
20250401,150400,234866462,4905,4905,4905,4905,0
20250401,150300,234866462,4905,4905,4905,4905,0
20250401,150200,234866462,4905,4905,4905,4905,0
20250401,150100,234866462,4905,4905,4905,4905,0
20250401,150000,234866462,4905,4900,4905,4900,10
20250401,145900,234817457,4900,4900,4900,4900,0
20250401,145800,234817457,4900,4900,4900,4900,1
20250401,145700,234812557,4905,4900,4905,4900,2
20250401,145600,234802752,4900,4900,4905,4900,116
20250401,145500,234234347,4900,4900,4900,4900,70
20250401,145400,233891347,4900,4890,4900,4890,2
20250401,145300,233881557,4895,4895,4895,4895,0
20250401,145200,233881557,4895,4895,4895,4895,0
20250401,145100,233881557,4895,4895,4895,4895,0
20250401,145000,233881557,4895,4895,4895,4895,0
20250401,144900,233881557,4895,4895,4895,4895,0
20250401,144800,233881557,4895,4890,4895,4890,388
20250401,144700,231984112,4875,4875,4875,4875,0
20250401,144600,231984112,4875,4880,4880,4875,50
20250401,144500,231740147,4890,4890,4890,4890,0
20250401,144400,231740147,4890,4890,4890,4890,0
20250401,144300,231740147,4890,4890,4890,4890,0
20250401,144200,231740147,4890,4890,4890,4890,0
20250401,144100,231740147,4890,4890,4890,4890,0
20250401,144000,231740147,4890,4890,4890,4890,3
20250401,143900,231725477,4890,4890,4890,4890,0
20250401,143800,231725477,4890,4890,4890,4890,0
20250401,143700,231725477,4890,4890,4890,4890,0
20250401,143600,231725477,4890,4890,4890,4890,0
20250401,143500,231725477,4890,4890,4890,4890,0
20250401,143400,231725477,4890,4890,4890,4890,0
20250401,143300,231725477,4890,4890,4890,4890,0
20250401,143200,231725477,4890,4890,4890,4890,0
20250401,143100,231725477,4890,4880,4890,4880,2
20250401,143000,231715707,4880,4880,4880,4880,6
20250401,142900,231686427,4890,4890,4890,4890,0
20250401,142800,231686427,4890,4890,4890,4890,0
20250401,142700,231686427,4890,4890,4890,4890,0
20250401,142600,231686427,4890,4890,4890,4890,1
20250401,142500,231681537,4885,4885,4885,4885,15
20250401,142400,231608262,4890,4890,4890,4890,0
20250401,142300,231608262,4890,4890,4890,4890,0
20250401,142200,231608262,4890,4890,4890,4890,0
20250401,142100,231608262,4890,4890,4890,4890,1
20250401,142000,231603372,4885,4885,4885,4885,0
20250401,141900,231603372,4885,4885,4885,4885,41
20250401,141800,231403087,4885,4895,4895,4885,98
20250401,141700,230923727,4895,4895,4895,4895,32
20250401,141600,230767087,4900,4900,4900,4900,102
20250401,141500,230267287,4900,4900,4900,4900,0
20250401,141400,230267287,4900,4900,4900,4900,0
20250401,141300,230267287,4900,4900,4900,4900,0
20250401,141200,230267287,4900,4900,4900,4900,0
20250401,141100,230267287,4900,4900,4900,4900,0
20250401,141000,230267287,4900,4900,4900,4900,0
20250401,140900,230267287,4900,4900,4900,4900,0
20250401,140800,230267287,4900,4900,4900,4900,6
20250401,140700,230237887,4900,4900,4900,4900,34
20250401,140600,230071287,4900,4900,4900,4900,40
20250401,140500,229875287,4895,4895,4895,4895,0
20250401,140400,229875287,4895,4895,4895,4895,54
20250401,140300,229610957,4895,4895,4895,4895,0
20250401,140200,229610957,4895,4895,4895,4895,0
20250401,140100,229610957,4895,4895,4895,4895,0
20250401,140000,229610957,4895,4895,4895,4895,0
20250401,135900,229610957,4895,4895,4895,4895,25
20250401,135800,229488582,4895,4895,4895,4895,0
20250401,135700,229488582,4895,4895,4895,4895,721
20250401,135600,225959287,4905,4905,4905,4905,0
20250401,135500,225959287,4905,4905,4905,4905,0
20250401,135400,225959287,4905,4905,4905,4905,0
20250401,135300,225959287,4905,4905,4905,4905,0
20250401,135200,225959287,4905,4905,4905,4905,0
20250401,135100,225959287,4905,4905,4905,4905,0
20250401,135000,225959287,4905,4905,4905,4905,0
20250401,134900,225959287,4905,4905,4905,4905,75
20250401,134800,225591412,4910,4910,4910,4910,0
20250401,134700,225591412,4910,4910,4910,4910,0
20250401,134600,225591412,4910,4910,4910,4910,17
20250401,134500,225507942,4905,4905,4905,4905,0
20250401,134400,225507942,4905,4905,4905,4905,0
20250401,134300,225507942,4905,4905,4905,4905,6
20250401,134200,225478512,4910,4910,4910,4910,0
20250401,134100,225478512,4910,4910,4910,4910,0
20250401,134000,225478512,4910,4905,4910,4905,30
20250401,133900,225331357,4905,4905,4905,4905,25
20250401,133800,225208732,4910,4910,4910,4910,0
20250401,133700,225208732,4910,4910,4910,4910,0
20250401,133600,225208732,4910,4910,4910,4910,0
20250401,133500,225208732,4910,4910,4910,4910,1
20250401,133400,225203822,4905,4905,4905,4905,0
20250401,133300,225203822,4905,4905,4905,4905,0
20250401,133200,225203822,4905,4905,4905,4905,0
20250401,133100,225203822,4905,4905,4905,4905,86
20250401,133000,224781992,4905,4905,4905,4905,0
20250401,132900,224781992,4905,4905,4905,4905,0
20250401,132800,224781992,4905,4905,4905,4905,0
20250401,132700,224781992,4905,4905,4905,4905,0
20250401,132600,224781992,4905,4905,4905,4905,5
20250401,132500,224757467,4910,4910,4910,4905,216
20250401,132400,223697742,4915,4915,4915,4915,0
20250401,132300,223697742,4915,4915,4915,4915,1
20250401,132200,223692827,4915,4915,4915,4915,0
20250401,132100,223692827,4915,4915,4915,4915,0
20250401,132000,223692827,4915,4915,4915,4915,0
20250401,131900,223692827,4915,4915,4915,4915,4
20250401,131800,223673167,4915,4915,4915,4915,0
20250401,131700,223673167,4915,4915,4915,4915,0
20250401,131600,223673167,4915,4915,4915,4915,0
20250401,131500,223673167,4915,4915,4915,4915,0
20250401,131400,223673167,4915,4915,4915,4915,0
20250401,131300,223673167,4915,4915,4915,4915,48
20250401,131200,223437247,4910,4910,4910,4910,0
20250401,131100,223437247,4910,4910,4910,4910,0
20250401,131000,223437247,4910,4910,4910,4910,0
20250401,130900,223437247,4910,4910,4910,4910,3
20250401,130800,223422517,4910,4910,4910,4910,29
20250401,130700,223280127,4910,4915,4915,4910,65
20250401,130600,222960677,4915,4915,4915,4915,190
20250401,130500,222026827,4915,4915,4915,4915,10
20250401,130400,221977677,4905,4915,4915,4905,52
20250401,130300,221722107,4905,4905,4905,4905,0
20250401,130200,221722107,4905,4905,4910,4905,146
20250401,130100,221005727,4895,4900,4900,4895,1447
20250401,130000,213917612,4900,4900,4900,4900,0
20250401,125900,213917612,4900,4900,4900,4900,0
20250401,125800,213917612,4900,4900,4900,4900,29
20250401,125700,213775512,4905,4905,4905,4905,0
20250401,125600,213775512,4905,4905,4905,4905,0
20250401,125500,213775512,4905,4905,4905,4905,0
20250401,125400,213775512,4905,4910,4910,4905,231
20250401,125300,212642172,4910,4910,4910,4910,21
20250401,125200,212539062,4905,4905,4905,4905,10
20250401,125100,212490012,4905,4905,4905,4905,0
20250401,125000,212490012,4905,4905,4905,4905,0
20250401,124900,212490012,4905,4905,4905,4905,188
20250401,124800,211567872,4905,4905,4905,4905,39
20250401,124700,211376577,4905,4905,4905,4905,0
20250401,124600,211376577,4905,4905,4905,4905,0
20250401,124500,211376577,4905,4905,4905,4905,0
20250401,124400,211376577,4905,4905,4905,4905,0
20250401,124300,211376577,4905,4905,4905,4905,6
20250401,124200,211347147,4900,4900,4900,4900,0
20250401,124100,211347147,4900,4900,4900,4900,0
20250401,124000,211347147,4900,4910,4910,4900,346
20250401,123900,209649107,4915,4915,4915,4915,0
20250401,123800,209649107,4915,4915,4915,4915,0
20250401,123700,209649107,4915,4915,4915,4915,0
20250401,123600,209649107,4915,4915,4915,4915,0
20250401,123500,209649107,4915,4915,4915,4915,0
20250401,123400,209649107,4915,4915,4915,4915,45
20250401,123300,209427932,4915,4915,4915,4915,1
20250401,123200,209423017,4915,4915,4915,4915,9
20250401,123100,209378782,4915,4915,4915,4915,41
20250401,123000,209177267,4915,4915,4915,4915,0
20250401,122900,209177267,4915,4915,4915,4915,0
20250401,122800,209177267,4915,4915,4915,4915,0
20250401,122700,209177267,4915,4915,4915,4915,20
20250401,122600,209078967,4920,4920,4920,4920,0
20250401,122500,209078967,4920,4920,4920,4920,0
20250401,122400,209078967,4920,4920,4920,4920,0
20250401,122300,209078967,4920,4920,4920,4920,0
20250401,122200,209078967,4920,4920,4920,4920,0
20250401,122100,209078967,4920,4920,4920,4920,10
20250401,122000,209029767,4920,4925,4925,4920,15
20250401,121900,208955932,4920,4920,4920,4920,0
20250401,121800,208955932,4920,4925,4925,4920,22
20250401,121700,208847642,4930,4930,4930,4930,0
20250401,121600,208847642,4930,4930,4930,4930,0
20250401,121500,208847642,4930,4905,4930,4905,642
20250401,121400,205691022,4905,4905,4905,4905,0
20250401,121300,205691022,4905,4905,4905,4905,0
20250401,121200,205691022,4905,4905,4905,4905,41
20250401,121100,205489917,4905,4905,4905,4905,3
20250401,121000,205475202,4910,4910,4910,4910,58
20250401,120900,205190422,4915,4910,4915,4910,73
20250401,120800,204831987,4910,4910,4910,4910,1
20250401,120700,204827077,4905,4905,4905,4905,0
20250401,120600,204827077,4905,4905,4905,4905,176
20250401,120500,203963797,4905,4905,4905,4905,517
20250401,120400,201427912,4900,4900,4900,4900,112
20250401,120300,200879112,4900,4895,4900,4895,183
20250401,120200,199983232,4890,4890,4890,4890,0
20250401,120100,199983232,4890,4890,4890,4890,0
20250401,120000,199983232,4890,4890,4890,4890,0
20250401,115900,199983232,4890,4890,4890,4890,0
20250401,115800,199983232,4890,4890,4890,4890,0
20250401,115700,199983232,4890,4890,4890,4890,0
20250401,115600,199983232,4890,4890,4890,4890,0
20250401,115500,199983232,4890,4890,4890,4890,1
20250401,115400,199978342,4890,4890,4890,4890,0
20250401,115300,199978342,4890,4890,4890,4890,1
20250401,115200,199973452,4875,4875,4875,4875,0
20250401,115100,199973452,4875,4875,4875,4875,0
20250401,115000,199973452,4875,4875,4875,4875,1
20250401,114900,199968577,4875,4875,4875,4875,0
20250401,114800,199968577,4875,4875,4875,4875,0
20250401,114700,199968577,4875,4875,4875,4875,0
20250401,114600,199968577,4875,4875,4875,4875,0
20250401,114500,199968577,4875,4875,4875,4875,0
20250401,114400,199968577,4875,4875,4875,4875,0
20250401,114300,199968577,4875,4875,4875,4875,0
20250401,114200,199968577,4875,4875,4875,4875,0
20250401,114100,199968577,4875,4880,4880,4875,18
20250401,114000,199880777,4885,4885,4885,4885,0
20250401,113900,199880777,4885,4885,4885,4885,82
20250401,113800,199480207,4885,4885,4885,4885,46
20250401,113700,199255497,4890,4890,4890,4890,0
20250401,113600,199255497,4890,4890,4890,4890,50
20250401,113500,199010997,4885,4885,4885,4885,0
20250401,113400,199010997,4885,4885,4885,4885,11
20250401,113300,198957262,4890,4895,4895,4890,106
20250401,113200,198438912,4895,4895,4895,4895,75
20250401,113100,198071787,4900,4900,4900,4900,5
20250401,113000,198047287,4900,4900,4900,4900,5
20250401,112900,198022787,4905,4905,4905,4905,0
20250401,112800,198022787,4905,4900,4905,4900,250
20250401,112700,196796767,4905,4905,4905,4905,1
20250401,112600,196791862,4905,4905,4905,4905,0
20250401,112500,196791862,4905,4905,4905,4905,0
20250401,112400,196791862,4905,4895,4905,4895,62
20250401,112300,196488037,4895,4895,4895,4895,0
20250401,112200,196488037,4895,4895,4895,4895,50
20250401,112100,196243287,4895,4895,4895,4895,10
20250401,112000,196194337,4890,4885,4890,4885,90
20250401,111900,195754267,4885,4885,4885,4885,20
20250401,111800,195656567,4885,4885,4885,4885,0
20250401,111700,195656567,4885,4885,4885,4885,35
20250401,111600,195485592,4880,4880,4880,4880,0
20250401,111500,195485592,4880,4880,4880,4880,0
20250401,111400,195485592,4880,4880,4880,4880,41
20250401,111300,195285512,4890,4890,4895,4890,3
20250401,111200,195270837,4885,4885,4885,4885,55
20250401,111100,195002162,4890,4935,4935,4890,29
20250401,111000,194860097,4930,4890,4930,4890,962
20250401,110900,190153857,4935,4920,4935,4920,340
20250401,110800,188480127,4920,4900,4920,4900,201
20250401,110700,187493702,4900,4885,4900,4885,302
20250401,110600,186015402,4900,4890,4900,4880,166
20250401,110500,185202897,4885,4890,4895,4885,1535
20250401,110400,177701452,4890,4865,4890,4865,57
20250401,110300,177423217,4870,4870,4870,4860,165
20250401,110200,176619822,4870,4860,4870,4860,529
20250401,110100,174047827,4860,4860,4860,4860,3
20250401,110000,174033247,4855,4855,4855,4855,0
20250401,105900,174033247,4855,4855,4855,4855,0
20250401,105800,174033247,4855,4850,4855,4850,225
20250401,105700,172941462,4845,4835,4845,4835,2167
20250401,105600,162453197,4835,4835,4835,4835,0
20250401,105500,162453197,4835,4835,4835,4835,1
20250401,105400,162448362,4830,4830,4830,4830,2
20250401,105300,162438702,4830,4830,4830,4830,0
20250401,105200,162438702,4830,4830,4830,4830,0
20250401,105100,162438702,4830,4830,4830,4830,233
20250401,105000,161313312,4830,4820,4830,4820,194
20250401,104900,160377727,4815,4815,4815,4815,0
20250401,104800,160377727,4815,4810,4815,4810,66
20250401,104700,160060142,4805,4805,4805,4805,0
20250401,104600,160060142,4805,4800,4805,4800,843
20250401,104500,156013617,4795,4795,4795,4795,0
20250401,104400,156013617,4795,4780,4795,4780,856
20250401,104300,151914497,4775,4775,4775,4775,77
20250401,104200,151546822,4770,4770,4770,4770,0
20250401,104100,151546822,4770,4770,4770,4770,0
20250401,104000,151546822,4770,4770,4770,4770,0
20250401,103900,151546822,4770,4770,4770,4770,0
20250401,103800,151546822,4770,4770,4770,4770,0
20250401,103700,151546822,4770,4770,4770,4770,0
20250401,103600,151546822,4770,4770,4770,4770,3
20250401,103500,151532512,4770,4770,4770,4770,0
20250401,103400,151532512,4770,4770,4770,4770,0
20250401,103300,151532512,4770,4770,4770,4770,0
20250401,103200,151532512,4770,4770,4770,4770,0
20250401,103100,151532512,4770,4770,4770,4770,12
20250401,103000,151475272,4770,4770,4770,4770,0
20250401,102900,151475272,4770,4770,4770,4770,10
20250401,102800,151427572,4770,4775,4775,4770,17
20250401,102700,151346437,4775,4775,4775,4775,34
20250401,102600,151184087,4775,4775,4775,4775,4
20250401,102500,151164987,4775,4775,4775,4775,0
20250401,102400,151164987,4775,4780,4780,4775,60
20250401,102300,150878202,4780,4780,4780,4780,111
20250401,102200,150347622,4780,4785,4785,4780,56
20250401,102100,150079672,4785,4785,4785,4785,52
20250401,102000,149830852,4785,4790,4790,4785,102
20250401,101900,149342382,4790,4790,4790,4790,187
20250401,101800,148446652,4790,4790,4790,4790,183
20250401,101700,147570082,4790,4790,4790,4790,139
20250401,101600,146904272,4790,4790,4790,4790,0
20250401,101500,146904272,4790,4790,4790,4790,13
20250401,101400,146842002,4785,4785,4785,4785,24
20250401,101300,146727162,4785,4785,4785,4785,11
20250401,101200,146674527,4775,4775,4775,4775,3
20250401,101100,146660202,4780,4770,4780,4770,77
20250401,101000,146292477,4765,4755,4765,4755,244
20250401,100900,145131157,4755,4750,4755,4750,387
20250401,100800,143292622,4745,4735,4745,4735,670
20250401,100700,140116422,4730,4730,4730,4730,0
20250401,100600,140116422,4730,4725,4730,4725,26
20250401,100500,139993497,4720,4720,4720,4720,5
20250401,100400,139969897,4720,4730,4730,4720,30
20250401,100300,139828147,4715,4735,4735,4715,898
20250401,100200,135583357,4735,4735,4735,4735,0
20250401,100100,135583357,4735,4740,4740,4735,37
20250401,100000,135408032,4740,4740,4740,4740,0
20250401,095900,135408032,4740,4740,4740,4735,787
20250401,095800,131677782,4740,4740,4740,4740,104
20250401,095700,131184822,4740,4740,4740,4740,0
20250401,095600,131184822,4740,4740,4740,4740,34
20250401,095500,131023662,4740,4740,4740,4740,0
20250401,095400,131023662,4740,4740,4740,4740,0
20250401,095300,131023662,4740,4740,4740,4740,1
20250401,095200,131018922,4735,4750,4750,4735,25
20250401,095100,130900362,4740,4750,4750,4740,122
20250401,095000,130321577,4755,4755,4755,4755,0
20250401,094900,130321577,4755,4755,4755,4755,0
20250401,094800,130321577,4755,4750,4755,4750,537
20250401,094700,127770817,4750,4750,4750,4750,0
20250401,094600,127770817,4750,4750,4750,4750,52
20250401,094500,127523817,4750,4750,4750,4750,0
20250401,094400,127523817,4750,4750,4750,4750,97
20250401,094300,127063067,4750,4750,4750,4750,0
20250401,094200,127063067,4750,4750,4750,4750,4
20250401,094100,127044067,4750,4755,4755,4750,328
20250401,094000,125485762,4760,4760,4760,4760,278
20250401,093900,124162482,4760,4765,4765,4760,319
20250401,093800,122644022,4760,4760,4760,4760,348
20250401,093700,120987542,4760,4765,4765,4760,205
20250401,093600,120011692,4760,4760,4760,4760,12
20250401,093500,119954572,4765,4765,4765,4765,48
20250401,093400,119725852,4770,4770,4770,4770,10
20250401,093300,119678152,4765,4780,4780,4765,164
20250401,093200,118895232,4785,4790,4790,4785,4008
20250401,093100,99697167,4790,4790,4790,4790,0
20250401,093000,99697167,4790,4795,4795,4790,1269
20250401,092900,93613542,4800,4800,4800,4800,5
20250401,092800,93589542,4795,4795,4795,4795,242
20250401,092700,92429152,4795,4805,4805,4795,1853
20250401,092600,83534152,4805,4815,4815,4805,706
20250401,092500,80138782,4815,4815,4815,4815,171
20250401,092400,79315417,4835,4835,4835,4835,11
20250401,092300,79262232,4830,4820,4830,4820,302
20250401,092200,77806572,4830,4830,4830,4830,2
20250401,092100,77796912,4835,4835,4835,4835,0
20250401,092000,77796912,4835,4835,4835,4835,0
20250401,091900,77796912,4835,4820,4835,4820,1195
20250401,091800,72030887,4840,4840,4840,4840,0
20250401,091700,72030887,4840,4840,4840,4825,27
20250401,091600,71900332,4840,4840,4840,4840,0
20250401,091500,71900332,4840,4825,4840,4825,663
20250401,091400,68697887,4830,4830,4835,4825,771
20250401,091300,64977702,4830,4830,4830,4825,759
20250401,091200,61315182,4825,4825,4825,4825,288
20250401,091100,59925582,4820,4815,4825,4815,1047
20250401,091000,54879022,4810,4805,4810,4800,627
20250401,090900,51864272,4810,4795,4810,4790,1140
20250401,090800,46398587,4790,4770,4790,4745,802
20250401,090700,42574102,4740,4745,4745,4740,551
20250401,090600,39962357,4770,4740,4770,4740,1079
20250401,090500,34825732,4745,4760,4760,4745,424
20250401,090400,32812072,4760,4762,4762,4755,121
20250401,090300,32236155,4760,4770,4770,4760,94
20250401,090200,31788285,4775,4775,4775,4755,77
20250401,090100,31421155,4865,4830,4865,4830,28
20250401,090000,31285530,4820,4745,4820,4745,6592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 242686357 4890 4890 4890 4890 981
3 20250401 195200 242686357 4890 4890 4890 4890 0
4 20250401 195100 242686357 4890 4890 4890 4890 0
5 20250401 195000 242686357 4890 4890 4890 4890 0
6 20250401 194900 242686357 4890 4890 4890 4890 0
7 20250401 194800 242686357 4890 4890 4890 4890 0
8 20250401 194700 242686357 4890 4890 4890 4890 0
9 20250401 194600 242686357 4890 4890 4890 4890 0
10 20250401 194500 242686357 4890 4890 4890 4890 0
11 20250401 194400 242686357 4890 4890 4890 4890 0
12 20250401 194300 242686357 4890 4890 4890 4890 0
13 20250401 194200 242686357 4890 4890 4890 4890 0
14 20250401 194100 242686357 4890 4890 4890 4890 0
15 20250401 194000 242686357 4890 4890 4890 4890 0
16 20250401 193900 242686357 4890 4890 4890 4890 0
17 20250401 193800 242686357 4890 4890 4890 4890 0
18 20250401 193700 242686357 4890 4890 4890 4890 0
19 20250401 193600 242686357 4890 4890 4890 4890 0
20 20250401 193500 242686357 4890 4890 4890 4890 0
21 20250401 193400 242686357 4890 4890 4890 4890 0
22 20250401 193300 242686357 4890 4890 4890 4890 0
23 20250401 193200 242686357 4890 4890 4890 4890 0
24 20250401 193100 242686357 4890 4890 4890 4890 0
25 20250401 193000 242686357 4890 4890 4890 4890 0
26 20250401 192900 242686357 4890 4890 4890 4890 0
27 20250401 192800 242686357 4890 4890 4890 4890 0
28 20250401 192700 242686357 4890 4890 4890 4890 0
29 20250401 192600 242686357 4890 4890 4890 4890 0
30 20250401 192500 242686357 4890 4890 4890 4890 0
31 20250401 192400 242686357 4890 4890 4890 4890 0
32 20250401 192300 242686357 4890 4890 4890 4890 981
33 20250401 192200 242686357 4890 4890 4890 4890 0
34 20250401 192100 242686357 4890 4890 4890 4890 0
35 20250401 192000 242686357 4890 4890 4890 4890 0
36 20250401 191900 242686357 4890 4890 4890 4890 0
37 20250401 191800 242686357 4890 4890 4890 4890 0
38 20250401 191700 242686357 4890 4890 4890 4890 0
39 20250401 191600 242686357 4890 4890 4890 4890 0
40 20250401 191500 242686357 4890 4890 4890 4890 0
41 20250401 191400 242686357 4890 4890 4890 4890 0
42 20250401 191300 242686357 4890 4890 4890 4890 0
43 20250401 191200 242686357 4890 4890 4890 4890 0
44 20250401 191100 242686357 4890 4890 4890 4890 0
45 20250401 191000 242686357 4890 4890 4890 4890 0
46 20250401 190900 242686357 4890 4890 4890 4890 0
47 20250401 190800 242686357 4890 4890 4890 4890 0
48 20250401 190700 242686357 4890 4890 4890 4890 0
49 20250401 190600 242686357 4890 4890 4890 4890 0
50 20250401 190500 242686357 4890 4890 4890 4890 0
51 20250401 190400 242686357 4890 4890 4890 4890 0
52 20250401 190300 242686357 4890 4890 4890 4890 0
53 20250401 190200 242686357 4890 4890 4890 4890 0
54 20250401 190100 242686357 4890 4890 4890 4890 0
55 20250401 190000 242686357 4890 4890 4890 4890 0
56 20250401 185900 242686357 4890 4890 4890 4890 0
57 20250401 185800 242686357 4890 4890 4890 4890 0
58 20250401 185700 242686357 4890 4890 4890 4890 0
59 20250401 185600 242686357 4890 4890 4890 4890 0
60 20250401 185500 242686357 4890 4890 4890 4890 0
61 20250401 185400 242686357 4890 4890 4890 4890 0
62 20250401 185300 242686357 4890 4890 4890 4890 981
63 20250401 185200 242686357 4890 4890 4890 4890 0
64 20250401 185100 242686357 4890 4890 4890 4890 0
65 20250401 185000 242686357 4890 4890 4890 4890 0
66 20250401 184900 242686357 4890 4890 4890 4890 0
67 20250401 184800 242686357 4890 4890 4890 4890 0
68 20250401 184700 242686357 4890 4890 4890 4890 0
69 20250401 184600 242686357 4890 4890 4890 4890 0
70 20250401 184500 242686357 4890 4890 4890 4890 0
71 20250401 184400 242686357 4890 4890 4890 4890 0
72 20250401 184300 242686357 4890 4890 4890 4890 0
73 20250401 184200 242686357 4890 4890 4890 4890 0
74 20250401 184100 242686357 4890 4890 4890 4890 0
75 20250401 184000 242686357 4890 4890 4890 4890 0
76 20250401 183900 242686357 4890 4890 4890 4890 0
77 20250401 183800 242686357 4890 4890 4890 4890 0
78 20250401 183700 242686357 4890 4890 4890 4890 0
79 20250401 183600 242686357 4890 4890 4890 4890 0
80 20250401 183500 242686357 4890 4890 4890 4890 0
81 20250401 183400 242686357 4890 4890 4890 4890 0
82 20250401 183300 242686357 4890 4890 4890 4890 0
83 20250401 183200 242686357 4890 4890 4890 4890 0
84 20250401 183100 242686357 4890 4890 4890 4890 0
85 20250401 183000 242686357 4890 4890 4890 4890 0
86 20250401 182900 242686357 4890 4890 4890 4890 0
87 20250401 182800 242686357 4890 4890 4890 4890 0
88 20250401 182700 242686357 4890 4890 4890 4890 0
89 20250401 182600 242686357 4890 4890 4890 4890 0
90 20250401 182500 242686357 4890 4890 4890 4890 0
91 20250401 182400 242686357 4890 4890 4890 4890 0
92 20250401 182300 242686357 4890 4890 4890 4890 981
93 20250401 182200 242686357 4890 4890 4890 4890 0
94 20250401 182100 242686357 4890 4890 4890 4890 0
95 20250401 182000 242686357 4890 4890 4890 4890 0
96 20250401 181900 242686357 4890 4890 4890 4890 0
97 20250401 181800 242686357 4890 4890 4890 4890 0
98 20250401 181700 242686357 4890 4890 4890 4890 0
99 20250401 181600 242686357 4890 4890 4890 4890 0
100 20250401 181500 242686357 4890 4890 4890 4890 0
101 20250401 181400 242686357 4890 4890 4890 4890 0
102 20250401 181300 242686357 4890 4890 4890 4890 0
103 20250401 181200 242686357 4890 4890 4890 4890 0
104 20250401 181100 242686357 4890 4890 4890 4890 0
105 20250401 181000 242686357 4890 4890 4890 4890 0
106 20250401 180900 242686357 4890 4890 4890 4890 0
107 20250401 180800 242686357 4890 4890 4890 4890 0
108 20250401 180700 242686357 4890 4890 4890 4890 0
109 20250401 180600 242686357 4890 4890 4890 4890 0
110 20250401 180500 242686357 4890 4890 4890 4890 0
111 20250401 180400 242686357 4890 4890 4890 4890 0
112 20250401 180300 242686357 4890 4890 4890 4890 0
113 20250401 180200 242686357 4890 4890 4890 4890 0
114 20250401 180100 242686357 4890 4890 4890 4890 0
115 20250401 180000 242686357 4890 4890 4890 4890 0
116 20250401 175900 242686357 4890 4890 4890 4890 0
117 20250401 175800 242686357 4890 4890 4890 4890 0
118 20250401 175700 242686357 4890 4890 4890 4890 0
119 20250401 175600 242686357 4890 4890 4890 4890 0
120 20250401 175500 242686357 4890 4890 4890 4890 0
121 20250401 175400 242686357 4890 4890 4890 4890 0
122 20250401 175300 242686357 4890 4890 4890 4890 981
123 20250401 175200 242686357 4890 4890 4890 4890 0
124 20250401 175100 242686357 4890 4890 4890 4890 0
125 20250401 175000 242686357 4890 4890 4890 4890 0
126 20250401 174900 242686357 4890 4890 4890 4890 0
127 20250401 174800 242686357 4890 4890 4890 4890 0
128 20250401 174700 242686357 4890 4890 4890 4890 0
129 20250401 174600 242686357 4890 4890 4890 4890 0
130 20250401 174500 242686357 4890 4890 4890 4890 0
131 20250401 174400 242686357 4890 4890 4890 4890 0
132 20250401 174300 242686357 4890 4890 4890 4890 0
133 20250401 174200 242686357 4890 4890 4890 4890 0
134 20250401 174100 242686357 4890 4890 4890 4890 0
135 20250401 174000 242686357 4890 4890 4890 4890 0
136 20250401 173900 242686357 4890 4890 4890 4890 0
137 20250401 173800 242686357 4890 4890 4890 4890 0
138 20250401 173700 242686357 4890 4890 4890 4890 0
139 20250401 173600 242686357 4890 4890 4890 4890 0
140 20250401 173500 242686357 4890 4890 4890 4890 0
141 20250401 173400 242686357 4890 4890 4890 4890 0
142 20250401 173300 242686357 4890 4890 4890 4890 0
143 20250401 173200 242686357 4890 4890 4890 4890 0
144 20250401 173100 242686357 4890 4890 4890 4890 0
145 20250401 173000 242686357 4890 4890 4890 4890 0
146 20250401 172900 242686357 4890 4890 4890 4890 0
147 20250401 172800 242686357 4890 4890 4890 4890 0
148 20250401 172700 242686357 4890 4890 4890 4890 0
149 20250401 172600 242686357 4890 4890 4890 4890 0
150 20250401 172500 242686357 4890 4890 4890 4890 0
151 20250401 172400 242686357 4890 4890 4890 4890 0
152 20250401 172300 242686357 4890 4890 4890 4890 981
153 20250401 172200 242686357 4890 4890 4890 4890 0
154 20250401 172100 242686357 4890 4890 4890 4890 0
155 20250401 172000 242686357 4890 4890 4890 4890 0
156 20250401 171900 242686357 4890 4890 4890 4890 0
157 20250401 171800 242686357 4890 4890 4890 4890 0
158 20250401 171700 242686357 4890 4890 4890 4890 0
159 20250401 171600 242686357 4890 4890 4890 4890 0
160 20250401 171500 242686357 4890 4890 4890 4890 0
161 20250401 171400 242686357 4890 4890 4890 4890 0
162 20250401 171300 242686357 4890 4890 4890 4890 0
163 20250401 171200 242686357 4890 4890 4890 4890 0
164 20250401 171100 242686357 4890 4890 4890 4890 0
165 20250401 171000 242686357 4890 4890 4890 4890 0
166 20250401 170900 242686357 4890 4890 4890 4890 0
167 20250401 170800 242686357 4890 4890 4890 4890 0
168 20250401 170700 242686357 4890 4890 4890 4890 0
169 20250401 170600 242686357 4890 4890 4890 4890 0
170 20250401 170500 242686357 4890 4890 4890 4890 0
171 20250401 170400 242686357 4890 4890 4890 4890 0
172 20250401 170300 242686357 4890 4890 4890 4890 0
173 20250401 170200 242686357 4890 4890 4890 4890 0
174 20250401 170100 242686357 4890 4890 4890 4890 0
175 20250401 170000 242686357 4890 4890 4890 4890 0
176 20250401 165900 242686357 4890 4890 4890 4890 0
177 20250401 165800 242686357 4890 4890 4890 4890 0
178 20250401 165700 242686357 4890 4890 4890 4890 0
179 20250401 165600 242686357 4890 4890 4890 4890 0
180 20250401 165500 242686357 4890 4890 4890 4890 0
181 20250401 165400 242686357 4890 4890 4890 4890 0
182 20250401 165300 242686357 4890 4890 4890 4890 981
183 20250401 165200 242686357 4890 4890 4890 4890 0
184 20250401 165100 242686357 4890 4890 4890 4890 0
185 20250401 165000 242686357 4890 4890 4890 4890 0
186 20250401 164900 242686357 4890 4890 4890 4890 0
187 20250401 164800 242686357 4890 4890 4890 4890 0
188 20250401 164700 242686357 4890 4890 4890 4890 0
189 20250401 164600 242686357 4890 4890 4890 4890 0
190 20250401 164500 242686357 4890 4890 4890 4890 0
191 20250401 164400 242686357 4890 4890 4890 4890 0
192 20250401 164300 242686357 4890 4890 4890 4890 0
193 20250401 164200 242686357 4890 4890 4890 4890 0
194 20250401 164100 242686357 4890 4890 4890 4890 0
195 20250401 164000 242686357 4890 4890 4890 4890 0
196 20250401 163900 242686357 4890 4890 4890 4890 0
197 20250401 163800 242686357 4890 4890 4890 4890 0
198 20250401 163700 242686357 4890 4890 4890 4890 0
199 20250401 163600 242686357 4890 4890 4890 4890 0
200 20250401 163500 242686357 4890 4890 4890 4890 0
201 20250401 163400 242686357 4890 4890 4890 4890 0
202 20250401 163300 242686357 4890 4890 4890 4890 0
203 20250401 163200 242686357 4890 4890 4890 4890 0
204 20250401 163100 242686357 4890 4890 4890 4890 0
205 20250401 163000 242686357 4890 4890 4890 4890 0
206 20250401 162900 242686357 4890 4890 4890 4890 0
207 20250401 162800 242686357 4890 4890 4890 4890 0
208 20250401 162700 242686357 4890 4890 4890 4890 0
209 20250401 162600 242686357 4890 4890 4890 4890 0
210 20250401 162500 242686357 4890 4890 4890 4890 0
211 20250401 162400 242686357 4890 4890 4890 4890 0
212 20250401 162300 242686357 4890 4890 4890 4890 981
213 20250401 162200 242686357 4890 4890 4890 4890 0
214 20250401 162100 242686357 4890 4890 4890 4890 0
215 20250401 162000 242686357 4890 4890 4890 4890 0
216 20250401 161900 242686357 4890 4890 4890 4890 0
217 20250401 161800 242686357 4890 4890 4890 4890 0
218 20250401 161700 242686357 4890 4890 4890 4890 0
219 20250401 161600 242686357 4890 4890 4890 4890 0
220 20250401 161500 242686357 4890 4890 4890 4890 0
221 20250401 161400 242686357 4890 4890 4890 4890 0
222 20250401 161300 242686357 4890 4890 4890 4890 0
223 20250401 161200 242686357 4890 4890 4890 4890 0
224 20250401 161100 242686357 4890 4890 4890 4890 0
225 20250401 161000 242686357 4890 4890 4890 4890 0
226 20250401 160900 242686357 4890 4890 4890 4890 0
227 20250401 160800 242686357 4890 4890 4890 4890 0
228 20250401 160700 242686357 4890 4890 4890 4890 0
229 20250401 160600 242686357 4890 4890 4890 4890 0
230 20250401 160500 242686357 4890 4890 4890 4890 0
231 20250401 160400 242686357 4890 4890 4890 4890 0
232 20250401 160300 242686357 4890 4890 4890 4890 0
233 20250401 160200 242686357 4890 4890 4890 4890 0
234 20250401 160100 242686357 4890 4890 4890 4890 0
235 20250401 160000 242686357 4890 4890 4890 4890 0
236 20250401 155900 242686357 4890 4890 4890 4890 0
237 20250401 155800 242686357 4890 4890 4890 4890 0
238 20250401 155700 242686357 4890 4890 4890 4890 0
239 20250401 155600 242686357 4890 4890 4890 4890 0
240 20250401 155500 242686357 4890 4890 4890 4890 0
241 20250401 155400 242686357 4890 4890 4890 4890 0
242 20250401 155300 242686357 4890 4890 4890 4890 981
243 20250401 155200 242686357 4890 4890 4890 4890 0
244 20250401 155100 242686357 4890 4890 4890 4890 0
245 20250401 155000 242686357 4890 4890 4890 4890 0
246 20250401 154900 242686357 4890 4890 4890 4890 0
247 20250401 154800 242686357 4890 4890 4890 4890 0
248 20250401 154700 242686357 4890 4890 4890 4890 0
249 20250401 154600 242686357 4890 4890 4890 4890 0
250 20250401 154500 242686357 4890 4890 4890 4890 0
251 20250401 154400 242686357 4890 4890 4890 4890 0
252 20250401 154300 242686357 4890 4890 4890 4890 0
253 20250401 154200 242686357 4890 4890 4890 4890 0
254 20250401 154100 242686357 4890 4890 4890 4890 0
255 20250401 154000 242686357 4890 4890 4890 4890 0
256 20250401 153900 242686357 4890 4890 4890 4890 0
257 20250401 153800 242686357 4890 4890 4890 4890 0
258 20250401 153700 242686357 4890 4890 4890 4890 0
259 20250401 153600 242686357 4890 4890 4890 4890 0
260 20250401 153500 242686357 4890 4890 4890 4890 0
261 20250401 153400 242686357 4890 4890 4890 4890 0
262 20250401 153300 242686357 4890 4890 4890 4890 0
263 20250401 153200 242686357 4890 4890 4890 4890 0
264 20250401 153100 242686357 4890 4890 4890 4890 0
265 20250401 153000 242686357 4890 4890 4890 4890 981
266 20250401 152900 237889267 4890 4890 4890 4890 0
267 20250401 152800 237889267 4890 4890 4890 4890 0
268 20250401 152700 237889267 4890 4890 4890 4890 0
269 20250401 152600 237889267 4890 4890 4890 4890 0
270 20250401 152500 237889267 4890 4890 4890 4890 0
271 20250401 152400 237889267 4890 4890 4890 4890 0
272 20250401 152300 237889267 4890 4890 4890 4890 0
273 20250401 152200 237889267 4890 4890 4890 4890 0
274 20250401 152100 237889267 4890 4890 4890 4890 0
275 20250401 152000 237889267 4890 4890 4890 4890 0
276 20250401 151900 237889267 4890 4890 4890 4885 72
277 20250401 151800 237537237 4890 4890 4890 4890 0
278 20250401 151700 237537237 4890 4890 4890 4890 336
279 20250401 151600 235894197 4900 4900 4900 4900 0
280 20250401 151500 235894197 4900 4900 4900 4900 0
281 20250401 151400 235894197 4900 4900 4900 4900 0
282 20250401 151300 235894197 4900 4900 4900 4890 201
283 20250401 151200 234910577 4905 4905 4905 4905 0
284 20250401 151100 234910577 4905 4905 4905 4905 0
285 20250401 151000 234910577 4905 4905 4905 4905 2
286 20250401 150900 234900767 4905 4900 4905 4900 5
287 20250401 150800 234876262 4900 4900 4900 4900 0
288 20250401 150700 234876262 4900 4900 4900 4900 0
289 20250401 150600 234876262 4900 4900 4900 4900 2
290 20250401 150500 234866462 4905 4905 4905 4905 0
291 20250401 150400 234866462 4905 4905 4905 4905 0
292 20250401 150300 234866462 4905 4905 4905 4905 0
293 20250401 150200 234866462 4905 4905 4905 4905 0
294 20250401 150100 234866462 4905 4905 4905 4905 0
295 20250401 150000 234866462 4905 4900 4905 4900 10
296 20250401 145900 234817457 4900 4900 4900 4900 0
297 20250401 145800 234817457 4900 4900 4900 4900 1
298 20250401 145700 234812557 4905 4900 4905 4900 2
299 20250401 145600 234802752 4900 4900 4905 4900 116
300 20250401 145500 234234347 4900 4900 4900 4900 70
301 20250401 145400 233891347 4900 4890 4900 4890 2
302 20250401 145300 233881557 4895 4895 4895 4895 0
303 20250401 145200 233881557 4895 4895 4895 4895 0
304 20250401 145100 233881557 4895 4895 4895 4895 0
305 20250401 145000 233881557 4895 4895 4895 4895 0
306 20250401 144900 233881557 4895 4895 4895 4895 0
307 20250401 144800 233881557 4895 4890 4895 4890 388
308 20250401 144700 231984112 4875 4875 4875 4875 0
309 20250401 144600 231984112 4875 4880 4880 4875 50
310 20250401 144500 231740147 4890 4890 4890 4890 0
311 20250401 144400 231740147 4890 4890 4890 4890 0
312 20250401 144300 231740147 4890 4890 4890 4890 0
313 20250401 144200 231740147 4890 4890 4890 4890 0
314 20250401 144100 231740147 4890 4890 4890 4890 0
315 20250401 144000 231740147 4890 4890 4890 4890 3
316 20250401 143900 231725477 4890 4890 4890 4890 0
317 20250401 143800 231725477 4890 4890 4890 4890 0
318 20250401 143700 231725477 4890 4890 4890 4890 0
319 20250401 143600 231725477 4890 4890 4890 4890 0
320 20250401 143500 231725477 4890 4890 4890 4890 0
321 20250401 143400 231725477 4890 4890 4890 4890 0
322 20250401 143300 231725477 4890 4890 4890 4890 0
323 20250401 143200 231725477 4890 4890 4890 4890 0
324 20250401 143100 231725477 4890 4880 4890 4880 2
325 20250401 143000 231715707 4880 4880 4880 4880 6
326 20250401 142900 231686427 4890 4890 4890 4890 0
327 20250401 142800 231686427 4890 4890 4890 4890 0
328 20250401 142700 231686427 4890 4890 4890 4890 0
329 20250401 142600 231686427 4890 4890 4890 4890 1
330 20250401 142500 231681537 4885 4885 4885 4885 15
331 20250401 142400 231608262 4890 4890 4890 4890 0
332 20250401 142300 231608262 4890 4890 4890 4890 0
333 20250401 142200 231608262 4890 4890 4890 4890 0
334 20250401 142100 231608262 4890 4890 4890 4890 1
335 20250401 142000 231603372 4885 4885 4885 4885 0
336 20250401 141900 231603372 4885 4885 4885 4885 41
337 20250401 141800 231403087 4885 4895 4895 4885 98
338 20250401 141700 230923727 4895 4895 4895 4895 32
339 20250401 141600 230767087 4900 4900 4900 4900 102
340 20250401 141500 230267287 4900 4900 4900 4900 0
341 20250401 141400 230267287 4900 4900 4900 4900 0
342 20250401 141300 230267287 4900 4900 4900 4900 0
343 20250401 141200 230267287 4900 4900 4900 4900 0
344 20250401 141100 230267287 4900 4900 4900 4900 0
345 20250401 141000 230267287 4900 4900 4900 4900 0
346 20250401 140900 230267287 4900 4900 4900 4900 0
347 20250401 140800 230267287 4900 4900 4900 4900 6
348 20250401 140700 230237887 4900 4900 4900 4900 34
349 20250401 140600 230071287 4900 4900 4900 4900 40
350 20250401 140500 229875287 4895 4895 4895 4895 0
351 20250401 140400 229875287 4895 4895 4895 4895 54
352 20250401 140300 229610957 4895 4895 4895 4895 0
353 20250401 140200 229610957 4895 4895 4895 4895 0
354 20250401 140100 229610957 4895 4895 4895 4895 0
355 20250401 140000 229610957 4895 4895 4895 4895 0
356 20250401 135900 229610957 4895 4895 4895 4895 25
357 20250401 135800 229488582 4895 4895 4895 4895 0
358 20250401 135700 229488582 4895 4895 4895 4895 721
359 20250401 135600 225959287 4905 4905 4905 4905 0
360 20250401 135500 225959287 4905 4905 4905 4905 0
361 20250401 135400 225959287 4905 4905 4905 4905 0
362 20250401 135300 225959287 4905 4905 4905 4905 0
363 20250401 135200 225959287 4905 4905 4905 4905 0
364 20250401 135100 225959287 4905 4905 4905 4905 0
365 20250401 135000 225959287 4905 4905 4905 4905 0
366 20250401 134900 225959287 4905 4905 4905 4905 75
367 20250401 134800 225591412 4910 4910 4910 4910 0
368 20250401 134700 225591412 4910 4910 4910 4910 0
369 20250401 134600 225591412 4910 4910 4910 4910 17
370 20250401 134500 225507942 4905 4905 4905 4905 0
371 20250401 134400 225507942 4905 4905 4905 4905 0
372 20250401 134300 225507942 4905 4905 4905 4905 6
373 20250401 134200 225478512 4910 4910 4910 4910 0
374 20250401 134100 225478512 4910 4910 4910 4910 0
375 20250401 134000 225478512 4910 4905 4910 4905 30
376 20250401 133900 225331357 4905 4905 4905 4905 25
377 20250401 133800 225208732 4910 4910 4910 4910 0
378 20250401 133700 225208732 4910 4910 4910 4910 0
379 20250401 133600 225208732 4910 4910 4910 4910 0
380 20250401 133500 225208732 4910 4910 4910 4910 1
381 20250401 133400 225203822 4905 4905 4905 4905 0
382 20250401 133300 225203822 4905 4905 4905 4905 0
383 20250401 133200 225203822 4905 4905 4905 4905 0
384 20250401 133100 225203822 4905 4905 4905 4905 86
385 20250401 133000 224781992 4905 4905 4905 4905 0
386 20250401 132900 224781992 4905 4905 4905 4905 0
387 20250401 132800 224781992 4905 4905 4905 4905 0
388 20250401 132700 224781992 4905 4905 4905 4905 0
389 20250401 132600 224781992 4905 4905 4905 4905 5
390 20250401 132500 224757467 4910 4910 4910 4905 216
391 20250401 132400 223697742 4915 4915 4915 4915 0
392 20250401 132300 223697742 4915 4915 4915 4915 1
393 20250401 132200 223692827 4915 4915 4915 4915 0
394 20250401 132100 223692827 4915 4915 4915 4915 0
395 20250401 132000 223692827 4915 4915 4915 4915 0
396 20250401 131900 223692827 4915 4915 4915 4915 4
397 20250401 131800 223673167 4915 4915 4915 4915 0
398 20250401 131700 223673167 4915 4915 4915 4915 0
399 20250401 131600 223673167 4915 4915 4915 4915 0
400 20250401 131500 223673167 4915 4915 4915 4915 0
401 20250401 131400 223673167 4915 4915 4915 4915 0
402 20250401 131300 223673167 4915 4915 4915 4915 48
403 20250401 131200 223437247 4910 4910 4910 4910 0
404 20250401 131100 223437247 4910 4910 4910 4910 0
405 20250401 131000 223437247 4910 4910 4910 4910 0
406 20250401 130900 223437247 4910 4910 4910 4910 3
407 20250401 130800 223422517 4910 4910 4910 4910 29
408 20250401 130700 223280127 4910 4915 4915 4910 65
409 20250401 130600 222960677 4915 4915 4915 4915 190
410 20250401 130500 222026827 4915 4915 4915 4915 10
411 20250401 130400 221977677 4905 4915 4915 4905 52
412 20250401 130300 221722107 4905 4905 4905 4905 0
413 20250401 130200 221722107 4905 4905 4910 4905 146
414 20250401 130100 221005727 4895 4900 4900 4895 1447
415 20250401 130000 213917612 4900 4900 4900 4900 0
416 20250401 125900 213917612 4900 4900 4900 4900 0
417 20250401 125800 213917612 4900 4900 4900 4900 29
418 20250401 125700 213775512 4905 4905 4905 4905 0
419 20250401 125600 213775512 4905 4905 4905 4905 0
420 20250401 125500 213775512 4905 4905 4905 4905 0
421 20250401 125400 213775512 4905 4910 4910 4905 231
422 20250401 125300 212642172 4910 4910 4910 4910 21
423 20250401 125200 212539062 4905 4905 4905 4905 10
424 20250401 125100 212490012 4905 4905 4905 4905 0
425 20250401 125000 212490012 4905 4905 4905 4905 0
426 20250401 124900 212490012 4905 4905 4905 4905 188
427 20250401 124800 211567872 4905 4905 4905 4905 39
428 20250401 124700 211376577 4905 4905 4905 4905 0
429 20250401 124600 211376577 4905 4905 4905 4905 0
430 20250401 124500 211376577 4905 4905 4905 4905 0
431 20250401 124400 211376577 4905 4905 4905 4905 0
432 20250401 124300 211376577 4905 4905 4905 4905 6
433 20250401 124200 211347147 4900 4900 4900 4900 0
434 20250401 124100 211347147 4900 4900 4900 4900 0
435 20250401 124000 211347147 4900 4910 4910 4900 346
436 20250401 123900 209649107 4915 4915 4915 4915 0
437 20250401 123800 209649107 4915 4915 4915 4915 0
438 20250401 123700 209649107 4915 4915 4915 4915 0
439 20250401 123600 209649107 4915 4915 4915 4915 0
440 20250401 123500 209649107 4915 4915 4915 4915 0
441 20250401 123400 209649107 4915 4915 4915 4915 45
442 20250401 123300 209427932 4915 4915 4915 4915 1
443 20250401 123200 209423017 4915 4915 4915 4915 9
444 20250401 123100 209378782 4915 4915 4915 4915 41
445 20250401 123000 209177267 4915 4915 4915 4915 0
446 20250401 122900 209177267 4915 4915 4915 4915 0
447 20250401 122800 209177267 4915 4915 4915 4915 0
448 20250401 122700 209177267 4915 4915 4915 4915 20
449 20250401 122600 209078967 4920 4920 4920 4920 0
450 20250401 122500 209078967 4920 4920 4920 4920 0
451 20250401 122400 209078967 4920 4920 4920 4920 0
452 20250401 122300 209078967 4920 4920 4920 4920 0
453 20250401 122200 209078967 4920 4920 4920 4920 0
454 20250401 122100 209078967 4920 4920 4920 4920 10
455 20250401 122000 209029767 4920 4925 4925 4920 15
456 20250401 121900 208955932 4920 4920 4920 4920 0
457 20250401 121800 208955932 4920 4925 4925 4920 22
458 20250401 121700 208847642 4930 4930 4930 4930 0
459 20250401 121600 208847642 4930 4930 4930 4930 0
460 20250401 121500 208847642 4930 4905 4930 4905 642
461 20250401 121400 205691022 4905 4905 4905 4905 0
462 20250401 121300 205691022 4905 4905 4905 4905 0
463 20250401 121200 205691022 4905 4905 4905 4905 41
464 20250401 121100 205489917 4905 4905 4905 4905 3
465 20250401 121000 205475202 4910 4910 4910 4910 58
466 20250401 120900 205190422 4915 4910 4915 4910 73
467 20250401 120800 204831987 4910 4910 4910 4910 1
468 20250401 120700 204827077 4905 4905 4905 4905 0
469 20250401 120600 204827077 4905 4905 4905 4905 176
470 20250401 120500 203963797 4905 4905 4905 4905 517
471 20250401 120400 201427912 4900 4900 4900 4900 112
472 20250401 120300 200879112 4900 4895 4900 4895 183
473 20250401 120200 199983232 4890 4890 4890 4890 0
474 20250401 120100 199983232 4890 4890 4890 4890 0
475 20250401 120000 199983232 4890 4890 4890 4890 0
476 20250401 115900 199983232 4890 4890 4890 4890 0
477 20250401 115800 199983232 4890 4890 4890 4890 0
478 20250401 115700 199983232 4890 4890 4890 4890 0
479 20250401 115600 199983232 4890 4890 4890 4890 0
480 20250401 115500 199983232 4890 4890 4890 4890 1
481 20250401 115400 199978342 4890 4890 4890 4890 0
482 20250401 115300 199978342 4890 4890 4890 4890 1
483 20250401 115200 199973452 4875 4875 4875 4875 0
484 20250401 115100 199973452 4875 4875 4875 4875 0
485 20250401 115000 199973452 4875 4875 4875 4875 1
486 20250401 114900 199968577 4875 4875 4875 4875 0
487 20250401 114800 199968577 4875 4875 4875 4875 0
488 20250401 114700 199968577 4875 4875 4875 4875 0
489 20250401 114600 199968577 4875 4875 4875 4875 0
490 20250401 114500 199968577 4875 4875 4875 4875 0
491 20250401 114400 199968577 4875 4875 4875 4875 0
492 20250401 114300 199968577 4875 4875 4875 4875 0
493 20250401 114200 199968577 4875 4875 4875 4875 0
494 20250401 114100 199968577 4875 4880 4880 4875 18
495 20250401 114000 199880777 4885 4885 4885 4885 0
496 20250401 113900 199880777 4885 4885 4885 4885 82
497 20250401 113800 199480207 4885 4885 4885 4885 46
498 20250401 113700 199255497 4890 4890 4890 4890 0
499 20250401 113600 199255497 4890 4890 4890 4890 50
500 20250401 113500 199010997 4885 4885 4885 4885 0
501 20250401 113400 199010997 4885 4885 4885 4885 11
502 20250401 113300 198957262 4890 4895 4895 4890 106
503 20250401 113200 198438912 4895 4895 4895 4895 75
504 20250401 113100 198071787 4900 4900 4900 4900 5
505 20250401 113000 198047287 4900 4900 4900 4900 5
506 20250401 112900 198022787 4905 4905 4905 4905 0
507 20250401 112800 198022787 4905 4900 4905 4900 250
508 20250401 112700 196796767 4905 4905 4905 4905 1
509 20250401 112600 196791862 4905 4905 4905 4905 0
510 20250401 112500 196791862 4905 4905 4905 4905 0
511 20250401 112400 196791862 4905 4895 4905 4895 62
512 20250401 112300 196488037 4895 4895 4895 4895 0
513 20250401 112200 196488037 4895 4895 4895 4895 50
514 20250401 112100 196243287 4895 4895 4895 4895 10
515 20250401 112000 196194337 4890 4885 4890 4885 90
516 20250401 111900 195754267 4885 4885 4885 4885 20
517 20250401 111800 195656567 4885 4885 4885 4885 0
518 20250401 111700 195656567 4885 4885 4885 4885 35
519 20250401 111600 195485592 4880 4880 4880 4880 0
520 20250401 111500 195485592 4880 4880 4880 4880 0
521 20250401 111400 195485592 4880 4880 4880 4880 41
522 20250401 111300 195285512 4890 4890 4895 4890 3
523 20250401 111200 195270837 4885 4885 4885 4885 55
524 20250401 111100 195002162 4890 4935 4935 4890 29
525 20250401 111000 194860097 4930 4890 4930 4890 962
526 20250401 110900 190153857 4935 4920 4935 4920 340
527 20250401 110800 188480127 4920 4900 4920 4900 201
528 20250401 110700 187493702 4900 4885 4900 4885 302
529 20250401 110600 186015402 4900 4890 4900 4880 166
530 20250401 110500 185202897 4885 4890 4895 4885 1535
531 20250401 110400 177701452 4890 4865 4890 4865 57
532 20250401 110300 177423217 4870 4870 4870 4860 165
533 20250401 110200 176619822 4870 4860 4870 4860 529
534 20250401 110100 174047827 4860 4860 4860 4860 3
535 20250401 110000 174033247 4855 4855 4855 4855 0
536 20250401 105900 174033247 4855 4855 4855 4855 0
537 20250401 105800 174033247 4855 4850 4855 4850 225
538 20250401 105700 172941462 4845 4835 4845 4835 2167
539 20250401 105600 162453197 4835 4835 4835 4835 0
540 20250401 105500 162453197 4835 4835 4835 4835 1
541 20250401 105400 162448362 4830 4830 4830 4830 2
542 20250401 105300 162438702 4830 4830 4830 4830 0
543 20250401 105200 162438702 4830 4830 4830 4830 0
544 20250401 105100 162438702 4830 4830 4830 4830 233
545 20250401 105000 161313312 4830 4820 4830 4820 194
546 20250401 104900 160377727 4815 4815 4815 4815 0
547 20250401 104800 160377727 4815 4810 4815 4810 66
548 20250401 104700 160060142 4805 4805 4805 4805 0
549 20250401 104600 160060142 4805 4800 4805 4800 843
550 20250401 104500 156013617 4795 4795 4795 4795 0
551 20250401 104400 156013617 4795 4780 4795 4780 856
552 20250401 104300 151914497 4775 4775 4775 4775 77
553 20250401 104200 151546822 4770 4770 4770 4770 0
554 20250401 104100 151546822 4770 4770 4770 4770 0
555 20250401 104000 151546822 4770 4770 4770 4770 0
556 20250401 103900 151546822 4770 4770 4770 4770 0
557 20250401 103800 151546822 4770 4770 4770 4770 0
558 20250401 103700 151546822 4770 4770 4770 4770 0
559 20250401 103600 151546822 4770 4770 4770 4770 3
560 20250401 103500 151532512 4770 4770 4770 4770 0
561 20250401 103400 151532512 4770 4770 4770 4770 0
562 20250401 103300 151532512 4770 4770 4770 4770 0
563 20250401 103200 151532512 4770 4770 4770 4770 0
564 20250401 103100 151532512 4770 4770 4770 4770 12
565 20250401 103000 151475272 4770 4770 4770 4770 0
566 20250401 102900 151475272 4770 4770 4770 4770 10
567 20250401 102800 151427572 4770 4775 4775 4770 17
568 20250401 102700 151346437 4775 4775 4775 4775 34
569 20250401 102600 151184087 4775 4775 4775 4775 4
570 20250401 102500 151164987 4775 4775 4775 4775 0
571 20250401 102400 151164987 4775 4780 4780 4775 60
572 20250401 102300 150878202 4780 4780 4780 4780 111
573 20250401 102200 150347622 4780 4785 4785 4780 56
574 20250401 102100 150079672 4785 4785 4785 4785 52
575 20250401 102000 149830852 4785 4790 4790 4785 102
576 20250401 101900 149342382 4790 4790 4790 4790 187
577 20250401 101800 148446652 4790 4790 4790 4790 183
578 20250401 101700 147570082 4790 4790 4790 4790 139
579 20250401 101600 146904272 4790 4790 4790 4790 0
580 20250401 101500 146904272 4790 4790 4790 4790 13
581 20250401 101400 146842002 4785 4785 4785 4785 24
582 20250401 101300 146727162 4785 4785 4785 4785 11
583 20250401 101200 146674527 4775 4775 4775 4775 3
584 20250401 101100 146660202 4780 4770 4780 4770 77
585 20250401 101000 146292477 4765 4755 4765 4755 244
586 20250401 100900 145131157 4755 4750 4755 4750 387
587 20250401 100800 143292622 4745 4735 4745 4735 670
588 20250401 100700 140116422 4730 4730 4730 4730 0
589 20250401 100600 140116422 4730 4725 4730 4725 26
590 20250401 100500 139993497 4720 4720 4720 4720 5
591 20250401 100400 139969897 4720 4730 4730 4720 30
592 20250401 100300 139828147 4715 4735 4735 4715 898
593 20250401 100200 135583357 4735 4735 4735 4735 0
594 20250401 100100 135583357 4735 4740 4740 4735 37
595 20250401 100000 135408032 4740 4740 4740 4740 0
596 20250401 095900 135408032 4740 4740 4740 4735 787
597 20250401 095800 131677782 4740 4740 4740 4740 104
598 20250401 095700 131184822 4740 4740 4740 4740 0
599 20250401 095600 131184822 4740 4740 4740 4740 34
600 20250401 095500 131023662 4740 4740 4740 4740 0
601 20250401 095400 131023662 4740 4740 4740 4740 0
602 20250401 095300 131023662 4740 4740 4740 4740 1
603 20250401 095200 131018922 4735 4750 4750 4735 25
604 20250401 095100 130900362 4740 4750 4750 4740 122
605 20250401 095000 130321577 4755 4755 4755 4755 0
606 20250401 094900 130321577 4755 4755 4755 4755 0
607 20250401 094800 130321577 4755 4750 4755 4750 537
608 20250401 094700 127770817 4750 4750 4750 4750 0
609 20250401 094600 127770817 4750 4750 4750 4750 52
610 20250401 094500 127523817 4750 4750 4750 4750 0
611 20250401 094400 127523817 4750 4750 4750 4750 97
612 20250401 094300 127063067 4750 4750 4750 4750 0
613 20250401 094200 127063067 4750 4750 4750 4750 4
614 20250401 094100 127044067 4750 4755 4755 4750 328
615 20250401 094000 125485762 4760 4760 4760 4760 278
616 20250401 093900 124162482 4760 4765 4765 4760 319
617 20250401 093800 122644022 4760 4760 4760 4760 348
618 20250401 093700 120987542 4760 4765 4765 4760 205
619 20250401 093600 120011692 4760 4760 4760 4760 12
620 20250401 093500 119954572 4765 4765 4765 4765 48
621 20250401 093400 119725852 4770 4770 4770 4770 10
622 20250401 093300 119678152 4765 4780 4780 4765 164
623 20250401 093200 118895232 4785 4790 4790 4785 4008
624 20250401 093100 99697167 4790 4790 4790 4790 0
625 20250401 093000 99697167 4790 4795 4795 4790 1269
626 20250401 092900 93613542 4800 4800 4800 4800 5
627 20250401 092800 93589542 4795 4795 4795 4795 242
628 20250401 092700 92429152 4795 4805 4805 4795 1853
629 20250401 092600 83534152 4805 4815 4815 4805 706
630 20250401 092500 80138782 4815 4815 4815 4815 171
631 20250401 092400 79315417 4835 4835 4835 4835 11
632 20250401 092300 79262232 4830 4820 4830 4820 302
633 20250401 092200 77806572 4830 4830 4830 4830 2
634 20250401 092100 77796912 4835 4835 4835 4835 0
635 20250401 092000 77796912 4835 4835 4835 4835 0
636 20250401 091900 77796912 4835 4820 4835 4820 1195
637 20250401 091800 72030887 4840 4840 4840 4840 0
638 20250401 091700 72030887 4840 4840 4840 4825 27
639 20250401 091600 71900332 4840 4840 4840 4840 0
640 20250401 091500 71900332 4840 4825 4840 4825 663
641 20250401 091400 68697887 4830 4830 4835 4825 771
642 20250401 091300 64977702 4830 4830 4830 4825 759
643 20250401 091200 61315182 4825 4825 4825 4825 288
644 20250401 091100 59925582 4820 4815 4825 4815 1047
645 20250401 091000 54879022 4810 4805 4810 4800 627
646 20250401 090900 51864272 4810 4795 4810 4790 1140
647 20250401 090800 46398587 4790 4770 4790 4745 802
648 20250401 090700 42574102 4740 4745 4745 4740 551
649 20250401 090600 39962357 4770 4740 4770 4740 1079
650 20250401 090500 34825732 4745 4760 4760 4745 424
651 20250401 090400 32812072 4760 4762 4762 4755 121
652 20250401 090300 32236155 4760 4770 4770 4760 94
653 20250401 090200 31788285 4775 4775 4775 4755 77
654 20250401 090100 31421155 4865 4830 4865 4830 28
655 20250401 090000 31285530 4820 4745 4820 4745 6592

1
064480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11952500,0,58447725000,0.00
20250327,0,11952500,0,60001550000,0.00
20250326,0,11952500,0,60957750000,0.00
20250325,0,11952500,0,59882025000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11952500 0 58447725000 0.00
3 20250327 0 11952500 0 60001550000 0.00
4 20250326 0 11952500 0 60957750000 0.00
5 20250325 0 11952500 0 59882025000 0.00