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

602
007820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,162675585,4220,4220,4220,4220,612
20250401,185900,162675585,4220,4220,4220,4220,0
20250401,185800,162675585,4220,4220,4220,4220,0
20250401,185700,162675585,4220,4220,4220,4220,0
20250401,185600,162675585,4220,4220,4220,4220,0
20250401,185500,162675585,4220,4220,4220,4220,0
20250401,185400,162675585,4220,4220,4220,4220,0
20250401,185300,162675585,4220,4220,4220,4220,0
20250401,185200,162675585,4220,4220,4220,4220,0
20250401,185100,162675585,4220,4220,4220,4220,0
20250401,185000,162675585,4220,4220,4220,4220,0
20250401,184900,162675585,4220,4220,4220,4220,0
20250401,184800,162675585,4220,4220,4220,4220,0
20250401,184700,162675585,4220,4220,4220,4220,0
20250401,184600,162675585,4220,4220,4220,4220,0
20250401,184500,162675585,4220,4220,4220,4220,0
20250401,184400,162675585,4220,4220,4220,4220,0
20250401,184300,162675585,4220,4220,4220,4220,0
20250401,184200,162675585,4220,4220,4220,4220,0
20250401,184100,162675585,4220,4220,4220,4220,0
20250401,184000,162675585,4220,4220,4220,4220,0
20250401,183900,162675585,4220,4220,4220,4220,0
20250401,183800,162675585,4220,4220,4220,4220,0
20250401,183700,162675585,4220,4220,4220,4220,0
20250401,183600,162675585,4220,4220,4220,4220,0
20250401,183500,162675585,4220,4220,4220,4220,0
20250401,183400,162675585,4220,4220,4220,4220,0
20250401,183300,162675585,4220,4220,4220,4220,0
20250401,183200,162675585,4220,4220,4220,4220,0
20250401,183100,162675585,4220,4220,4220,4220,0
20250401,183000,162675585,4220,4220,4220,4220,612
20250401,182900,162675585,4220,4220,4220,4220,0
20250401,182800,162675585,4220,4220,4220,4220,0
20250401,182700,162675585,4220,4220,4220,4220,0
20250401,182600,162675585,4220,4220,4220,4220,0
20250401,182500,162675585,4220,4220,4220,4220,0
20250401,182400,162675585,4220,4220,4220,4220,0
20250401,182300,162675585,4220,4220,4220,4220,0
20250401,182200,162675585,4220,4220,4220,4220,0
20250401,182100,162675585,4220,4220,4220,4220,0
20250401,182000,162675585,4220,4220,4220,4220,0
20250401,181900,162675585,4220,4220,4220,4220,0
20250401,181800,162675585,4220,4220,4220,4220,0
20250401,181700,162675585,4220,4220,4220,4220,0
20250401,181600,162675585,4220,4220,4220,4220,0
20250401,181500,162675585,4220,4220,4220,4220,0
20250401,181400,162675585,4220,4220,4220,4220,0
20250401,181300,162675585,4220,4220,4220,4220,0
20250401,181200,162675585,4220,4220,4220,4220,0
20250401,181100,162675585,4220,4220,4220,4220,0
20250401,181000,162675585,4220,4220,4220,4220,0
20250401,180900,162675585,4220,4220,4220,4220,0
20250401,180800,162675585,4220,4220,4220,4220,0
20250401,180700,162675585,4220,4220,4220,4220,0
20250401,180600,162675585,4220,4220,4220,4220,0
20250401,180500,162675585,4220,4220,4220,4220,0
20250401,180400,162675585,4220,4220,4220,4220,0
20250401,180300,162675585,4220,4220,4220,4220,0
20250401,180200,162675585,4220,4220,4220,4220,0
20250401,180100,162675585,4220,4220,4220,4220,0
20250401,180000,162675585,4220,4220,4220,4220,612
20250401,175900,162675585,4220,4220,4220,4220,0
20250401,175800,162675585,4220,4220,4220,4220,0
20250401,175700,162675585,4220,4220,4220,4220,0
20250401,175600,162675585,4220,4220,4220,4220,0
20250401,175500,162675585,4220,4220,4220,4220,0
20250401,175400,162675585,4220,4220,4220,4220,0
20250401,175300,162675585,4220,4220,4220,4220,0
20250401,175200,162675585,4220,4220,4220,4220,0
20250401,175100,162675585,4220,4220,4220,4220,0
20250401,175000,162675585,4220,4220,4220,4220,0
20250401,174900,162675585,4220,4220,4220,4220,0
20250401,174800,162675585,4220,4220,4220,4220,0
20250401,174700,162675585,4220,4220,4220,4220,0
20250401,174600,162675585,4220,4220,4220,4220,0
20250401,174500,162675585,4220,4220,4220,4220,0
20250401,174400,162675585,4220,4220,4220,4220,0
20250401,174300,162675585,4220,4220,4220,4220,0
20250401,174200,162675585,4220,4220,4220,4220,0
20250401,174100,162675585,4220,4220,4220,4220,0
20250401,174000,162675585,4220,4220,4220,4220,0
20250401,173900,162675585,4220,4220,4220,4220,0
20250401,173800,162675585,4220,4220,4220,4220,0
20250401,173700,162675585,4220,4220,4220,4220,0
20250401,173600,162675585,4220,4220,4220,4220,0
20250401,173500,162675585,4220,4220,4220,4220,0
20250401,173400,162675585,4220,4220,4220,4220,0
20250401,173300,162675585,4220,4220,4220,4220,0
20250401,173200,162675585,4220,4220,4220,4220,0
20250401,173100,162675585,4220,4220,4220,4220,0
20250401,173000,162675585,4220,4220,4220,4220,612
20250401,172900,162675585,4220,4220,4220,4220,0
20250401,172800,162675585,4220,4220,4220,4220,0
20250401,172700,162675585,4220,4220,4220,4220,0
20250401,172600,162675585,4220,4220,4220,4220,0
20250401,172500,162675585,4220,4220,4220,4220,0
20250401,172400,162675585,4220,4220,4220,4220,0
20250401,172300,162675585,4220,4220,4220,4220,0
20250401,172200,162675585,4220,4220,4220,4220,0
20250401,172100,162675585,4220,4220,4220,4220,0
20250401,172000,162675585,4220,4220,4220,4220,0
20250401,171900,162675585,4220,4220,4220,4220,0
20250401,171800,162675585,4220,4220,4220,4220,0
20250401,171700,162675585,4220,4220,4220,4220,0
20250401,171600,162675585,4220,4220,4220,4220,0
20250401,171500,162675585,4220,4220,4220,4220,0
20250401,171400,162675585,4220,4220,4220,4220,0
20250401,171300,162675585,4220,4220,4220,4220,0
20250401,171200,162675585,4220,4220,4220,4220,0
20250401,171100,162675585,4220,4220,4220,4220,0
20250401,171000,162675585,4220,4220,4220,4220,0
20250401,170900,162675585,4220,4220,4220,4220,0
20250401,170800,162675585,4220,4220,4220,4220,0
20250401,170700,162675585,4220,4220,4220,4220,0
20250401,170600,162675585,4220,4220,4220,4220,0
20250401,170500,162675585,4220,4220,4220,4220,0
20250401,170400,162675585,4220,4220,4220,4220,0
20250401,170300,162675585,4220,4220,4220,4220,0
20250401,170200,162675585,4220,4220,4220,4220,0
20250401,170100,162675585,4220,4220,4220,4220,0
20250401,170000,162675585,4220,4220,4220,4220,612
20250401,165900,162675585,4220,4220,4220,4220,0
20250401,165800,162675585,4220,4220,4220,4220,0
20250401,165700,162675585,4220,4220,4220,4220,0
20250401,165600,162675585,4220,4220,4220,4220,0
20250401,165500,162675585,4220,4220,4220,4220,0
20250401,165400,162675585,4220,4220,4220,4220,0
20250401,165300,162675585,4220,4220,4220,4220,0
20250401,165200,162675585,4220,4220,4220,4220,0
20250401,165100,162675585,4220,4220,4220,4220,0
20250401,165000,162675585,4220,4220,4220,4220,0
20250401,164900,162675585,4220,4220,4220,4220,0
20250401,164800,162675585,4220,4220,4220,4220,0
20250401,164700,162675585,4220,4220,4220,4220,0
20250401,164600,162675585,4220,4220,4220,4220,0
20250401,164500,162675585,4220,4220,4220,4220,0
20250401,164400,162675585,4220,4220,4220,4220,0
20250401,164300,162675585,4220,4220,4220,4220,0
20250401,164200,162675585,4220,4220,4220,4220,0
20250401,164100,162675585,4220,4220,4220,4220,0
20250401,164000,162675585,4220,4220,4220,4220,0
20250401,163900,162675585,4220,4220,4220,4220,0
20250401,163800,162675585,4220,4220,4220,4220,0
20250401,163700,162675585,4220,4220,4220,4220,0
20250401,163600,162675585,4220,4220,4220,4220,0
20250401,163500,162675585,4220,4220,4220,4220,0
20250401,163400,162675585,4220,4220,4220,4220,0
20250401,163300,162675585,4220,4220,4220,4220,0
20250401,163200,162675585,4220,4220,4220,4220,0
20250401,163100,162675585,4220,4220,4220,4220,0
20250401,163000,162675585,4220,4220,4220,4220,612
20250401,162900,162675585,4220,4220,4220,4220,0
20250401,162800,162675585,4220,4220,4220,4220,0
20250401,162700,162675585,4220,4220,4220,4220,0
20250401,162600,162675585,4220,4220,4220,4220,0
20250401,162500,162675585,4220,4220,4220,4220,0
20250401,162400,162675585,4220,4220,4220,4220,0
20250401,162300,162675585,4220,4220,4220,4220,0
20250401,162200,162675585,4220,4220,4220,4220,0
20250401,162100,162675585,4220,4220,4220,4220,0
20250401,162000,162675585,4220,4220,4220,4220,0
20250401,161900,162675585,4220,4220,4220,4220,0
20250401,161800,162675585,4220,4220,4220,4220,0
20250401,161700,162675585,4220,4220,4220,4220,0
20250401,161600,162675585,4220,4220,4220,4220,0
20250401,161500,162675585,4220,4220,4220,4220,0
20250401,161400,162675585,4220,4220,4220,4220,0
20250401,161300,162675585,4220,4220,4220,4220,0
20250401,161200,162675585,4220,4220,4220,4220,0
20250401,161100,162675585,4220,4220,4220,4220,0
20250401,161000,162675585,4220,4220,4220,4220,0
20250401,160900,162675585,4220,4220,4220,4220,0
20250401,160800,162675585,4220,4220,4220,4220,0
20250401,160700,162675585,4220,4220,4220,4220,0
20250401,160600,162675585,4220,4220,4220,4220,0
20250401,160500,162675585,4220,4220,4220,4220,0
20250401,160400,162675585,4220,4220,4220,4220,0
20250401,160300,162675585,4220,4220,4220,4220,0
20250401,160200,162675585,4220,4220,4220,4220,0
20250401,160100,162675585,4220,4220,4220,4220,0
20250401,160000,162675585,4220,4220,4220,4220,612
20250401,155900,162675585,4220,4220,4220,4220,0
20250401,155800,162675585,4220,4220,4220,4220,0
20250401,155700,162675585,4220,4220,4220,4220,0
20250401,155600,162675585,4220,4220,4220,4220,0
20250401,155500,162675585,4220,4220,4220,4220,0
20250401,155400,162675585,4220,4220,4220,4220,0
20250401,155300,162675585,4220,4220,4220,4220,0
20250401,155200,162675585,4220,4220,4220,4220,0
20250401,155100,162675585,4220,4220,4220,4220,0
20250401,155000,162675585,4220,4220,4220,4220,0
20250401,154900,162675585,4220,4220,4220,4220,0
20250401,154800,162675585,4220,4220,4220,4220,0
20250401,154700,162675585,4220,4220,4220,4220,0
20250401,154600,162675585,4220,4220,4220,4220,0
20250401,154500,162675585,4220,4220,4220,4220,0
20250401,154400,162675585,4220,4220,4220,4220,0
20250401,154300,162675585,4220,4220,4220,4220,0
20250401,154200,162675585,4220,4220,4220,4220,0
20250401,154100,162675585,4220,4220,4220,4220,0
20250401,154000,162675585,4220,4220,4220,4220,0
20250401,153900,162675585,4220,4220,4220,4220,0
20250401,153800,162675585,4220,4220,4220,4220,0
20250401,153700,162675585,4220,4220,4220,4220,0
20250401,153600,162675585,4220,4220,4220,4220,0
20250401,153500,162675585,4220,4220,4220,4220,0
20250401,153400,162675585,4220,4220,4220,4220,0
20250401,153300,162675585,4220,4220,4220,4220,0
20250401,153200,162675585,4220,4220,4220,4220,0
20250401,153100,162675585,4220,4220,4220,4220,0
20250401,153000,162675585,4220,4220,4220,4220,1224
20250401,152900,160092945,4220,4220,4220,4220,0
20250401,152800,160092945,4220,4220,4220,4220,0
20250401,152700,160092945,4220,4220,4220,4220,0
20250401,152600,160092945,4220,4220,4220,4220,0
20250401,152500,160092945,4220,4220,4220,4220,0
20250401,152400,160092945,4220,4220,4220,4220,0
20250401,152300,160092945,4220,4220,4220,4220,0
20250401,152200,160092945,4220,4220,4220,4220,0
20250401,152100,160092945,4220,4220,4220,4220,0
20250401,152000,160092945,4220,4220,4220,4220,0
20250401,151900,160092945,4220,4220,4220,4215,68
20250401,151800,159806235,4220,4220,4220,4220,13
20250401,151700,159751375,4220,4220,4220,4220,16
20250401,151600,159683855,4215,4215,4215,4215,0
20250401,151500,159683855,4215,4215,4215,4215,0
20250401,151400,159683855,4215,4215,4215,4215,20
20250401,151300,159599555,4215,4215,4215,4215,31
20250401,151200,159468890,4215,4215,4215,4215,0
20250401,151100,159468890,4215,4215,4215,4215,0
20250401,151000,159468890,4215,4215,4215,4215,0
20250401,150900,159468890,4215,4215,4215,4215,0
20250401,150800,159468890,4215,4215,4215,4215,125
20250401,150700,158942015,4210,4210,4210,4210,0
20250401,150600,158942015,4210,4210,4210,4210,141
20250401,150500,158348405,4210,4210,4210,4210,0
20250401,150400,158348405,4210,4210,4210,4210,0
20250401,150300,158348405,4210,4210,4210,4210,0
20250401,150200,158348405,4210,4210,4210,4210,0
20250401,150100,158348405,4210,4215,4215,4210,301
20250401,150000,157081095,4210,4210,4210,4210,18
20250401,145900,157005315,4210,4210,4210,4210,0
20250401,145800,157005315,4210,4210,4210,4210,232
20250401,145700,156028595,4210,4210,4210,4210,10
20250401,145600,155986495,4215,4215,4215,4215,0
20250401,145500,155986495,4215,4215,4215,4215,712
20250401,145400,152985415,4215,4215,4215,4215,901
20250401,145300,149187700,4215,4215,4215,4215,3
20250401,145200,149175055,4215,4215,4215,4215,18
20250401,145100,149099185,4210,4210,4210,4210,96
20250401,145000,148695025,4215,4215,4215,4215,0
20250401,144900,148695025,4215,4215,4215,4215,30
20250401,144800,148568575,4215,4215,4215,4215,0
20250401,144700,148568575,4215,4215,4215,4215,9
20250401,144600,148530640,4210,4210,4210,4210,0
20250401,144500,148530640,4210,4210,4210,4210,0
20250401,144400,148530640,4210,4210,4210,4210,0
20250401,144300,148530640,4210,4210,4210,4210,0
20250401,144200,148530640,4210,4210,4210,4210,0
20250401,144100,148530640,4210,4210,4210,4210,0
20250401,144000,148530640,4210,4210,4210,4210,0
20250401,143900,148530640,4210,4210,4210,4210,0
20250401,143800,148530640,4210,4210,4210,4210,0
20250401,143700,148530640,4210,4210,4210,4210,0
20250401,143600,148530640,4210,4210,4210,4210,0
20250401,143500,148530640,4210,4210,4210,4210,31
20250401,143400,148400130,4210,4210,4210,4210,545
20250401,143300,146105680,4210,4210,4210,4210,0
20250401,143200,146105680,4210,4210,4210,4210,238
20250401,143100,145103700,4210,4210,4210,4210,0
20250401,143000,145103700,4210,4210,4210,4210,5
20250401,142900,145082650,4210,4210,4210,4210,16
20250401,142800,145015290,4210,4210,4210,4210,0
20250401,142700,145015290,4210,4210,4210,4210,0
20250401,142600,145015290,4210,4210,4210,4210,150
20250401,142500,144383790,4210,4210,4210,4210,149
20250401,142400,143756500,4210,4210,4210,4210,0
20250401,142300,143756500,4210,4210,4210,4210,15
20250401,142200,143693350,4215,4215,4215,4215,1
20250401,142100,143689135,4210,4215,4215,4210,44
20250401,142000,143503680,4220,4220,4220,4220,0
20250401,141900,143503680,4220,4220,4220,4220,135
20250401,141800,142933980,4220,4220,4220,4220,0
20250401,141700,142933980,4220,4220,4220,4220,125
20250401,141600,142406480,4215,4215,4215,4215,0
20250401,141500,142406480,4215,4215,4215,4215,0
20250401,141400,142406480,4215,4215,4215,4215,0
20250401,141300,142406480,4215,4215,4215,4215,0
20250401,141200,142406480,4215,4215,4215,4215,0
20250401,141100,142406480,4215,4215,4215,4215,0
20250401,141000,142406480,4215,4215,4215,4215,460
20250401,140900,140467580,4215,4215,4215,4215,0
20250401,140800,140467580,4215,4215,4215,4215,0
20250401,140700,140467580,4215,4215,4215,4215,0
20250401,140600,140467580,4215,4215,4215,4215,0
20250401,140500,140467580,4215,4215,4215,4215,0
20250401,140400,140467580,4215,4215,4215,4215,0
20250401,140300,140467580,4215,4215,4215,4215,0
20250401,140200,140467580,4215,4215,4215,4215,1
20250401,140100,140463365,4210,4215,4215,4210,194
20250401,140000,139645770,4225,4225,4225,4225,6
20250401,135900,139620420,4215,4215,4215,4215,0
20250401,135800,139620420,4215,4215,4215,4215,133
20250401,135700,139059825,4215,4215,4215,4215,87
20250401,135600,138693120,4215,4215,4215,4215,0
20250401,135500,138693120,4215,4215,4215,4215,0
20250401,135400,138693120,4215,4215,4215,4215,0
20250401,135300,138693120,4215,4215,4215,4215,0
20250401,135200,138693120,4215,4210,4215,4210,500
20250401,135100,136586615,4210,4205,4210,4205,201
20250401,135000,135741405,4215,4215,4215,4215,0
20250401,134900,135741405,4215,4215,4215,4215,0
20250401,134800,135741405,4215,4215,4215,4215,0
20250401,134700,135741405,4215,4215,4215,4215,0
20250401,134600,135741405,4215,4215,4215,4215,0
20250401,134500,135741405,4215,4215,4215,4215,0
20250401,134400,135741405,4215,4215,4215,4215,0
20250401,134300,135741405,4215,4215,4215,4215,0
20250401,134200,135741405,4215,4215,4215,4215,80
20250401,134100,135404205,4205,4205,4205,4205,0
20250401,134000,135404205,4205,4205,4205,4205,0
20250401,133900,135404205,4205,4205,4205,4205,590
20250401,133800,132923255,4215,4215,4215,4215,0
20250401,133700,132923255,4215,4215,4215,4215,5
20250401,133600,132902180,4215,4215,4215,4215,0
20250401,133500,132902180,4215,4215,4215,4215,0
20250401,133400,132902180,4215,4215,4215,4215,0
20250401,133300,132902180,4215,4215,4215,4215,0
20250401,133200,132902180,4215,4215,4215,4215,0
20250401,133100,132902180,4215,4215,4215,4215,0
20250401,133000,132902180,4215,4215,4215,4215,0
20250401,132900,132902180,4215,4215,4215,4215,0
20250401,132800,132902180,4215,4215,4215,4215,0
20250401,132700,132902180,4215,4215,4215,4215,0
20250401,132600,132902180,4215,4200,4215,4200,2188
20250401,132500,123701845,4180,4180,4180,4180,0
20250401,132400,123701845,4180,4180,4180,4180,245
20250401,132300,122677745,4180,4180,4180,4180,0
20250401,132200,122677745,4180,4180,4180,4180,0
20250401,132100,122677745,4180,4180,4180,4180,100
20250401,132000,122259745,4180,4180,4180,4180,143
20250401,131900,121662005,4185,4185,4185,4185,0
20250401,131800,121662005,4185,4185,4185,4185,0
20250401,131700,121662005,4185,4185,4185,4185,31
20250401,131600,121532270,4185,4185,4185,4185,0
20250401,131500,121532270,4185,4190,4190,4185,276
20250401,131400,120377120,4185,4185,4185,4185,0
20250401,131300,120377120,4185,4185,4185,4185,0
20250401,131200,120377120,4185,4185,4185,4185,100
20250401,131100,119958620,4180,4180,4180,4180,0
20250401,131000,119958620,4180,4190,4190,4180,593
20250401,130900,117474300,4190,4190,4190,4190,0
20250401,130800,117474300,4190,4190,4190,4190,0
20250401,130700,117474300,4190,4190,4190,4190,0
20250401,130600,117474300,4190,4190,4190,4190,23
20250401,130500,117377930,4195,4195,4195,4195,16
20250401,130400,117310810,4200,4200,4200,4200,0
20250401,130300,117310810,4200,4205,4205,4200,273
20250401,130200,116164195,4200,4200,4200,4200,0
20250401,130100,116164195,4200,4200,4200,4200,0
20250401,130000,116164195,4200,4200,4200,4200,0
20250401,125900,116164195,4200,4200,4200,4200,333
20250401,125800,114765595,4205,4205,4205,4205,42
20250401,125700,114588985,4205,4205,4205,4205,0
20250401,125600,114588985,4205,4205,4205,4205,0
20250401,125500,114588985,4205,4205,4205,4205,100
20250401,125400,114168485,4205,4205,4205,4205,83
20250401,125300,113819470,4220,4220,4220,4220,0
20250401,125200,113819470,4220,4220,4220,4220,22
20250401,125100,113726630,4210,4210,4210,4210,0
20250401,125000,113726630,4210,4210,4210,4210,24
20250401,124900,113625590,4210,4210,4210,4210,0
20250401,124800,113625590,4210,4210,4210,4210,0
20250401,124700,113625590,4210,4210,4210,4210,0
20250401,124600,113625590,4210,4210,4210,4210,0
20250401,124500,113625590,4210,4210,4210,4210,143
20250401,124400,113023560,4210,4215,4215,4210,52
20250401,124300,112804480,4215,4215,4215,4215,51
20250401,124200,112589515,4225,4225,4225,4225,0
20250401,124100,112589515,4225,4225,4225,4225,0
20250401,124000,112589515,4225,4225,4225,4225,0
20250401,123900,112589515,4225,4225,4225,4225,0
20250401,123800,112589515,4225,4225,4225,4225,0
20250401,123700,112589515,4225,4215,4225,4215,2024
20250401,123600,104038345,4220,4220,4220,4220,17
20250401,123500,103966605,4225,4225,4225,4225,0
20250401,123400,103966605,4225,4225,4225,4225,148
20250401,123300,103341305,4225,4225,4225,4225,0
20250401,123200,103341305,4225,4225,4225,4225,1
20250401,123100,103337080,4215,4215,4215,4215,500
20250401,123000,101229580,4215,4205,4215,4205,254
20250401,122900,100159140,4205,4205,4205,4205,0
20250401,122800,100159140,4205,4205,4205,4205,301
20250401,122700,98893435,4210,4210,4210,4210,3
20250401,122600,98880805,4210,4210,4210,4210,0
20250401,122500,98880805,4210,4210,4210,4210,0
20250401,122400,98880805,4210,4210,4210,4210,19
20250401,122300,98800815,4210,4210,4210,4210,6
20250401,122200,98775555,4205,4205,4205,4205,0
20250401,122100,98775555,4205,4205,4205,4205,0
20250401,122000,98775555,4205,4205,4205,4205,0
20250401,121900,98775555,4205,4205,4205,4205,0
20250401,121800,98775555,4205,4205,4205,4205,0
20250401,121700,98775555,4205,4205,4205,4205,0
20250401,121600,98775555,4205,4205,4205,4205,0
20250401,121500,98775555,4205,4205,4205,4205,36
20250401,121400,98624175,4205,4205,4205,4205,14
20250401,121300,98565305,4205,4205,4205,4205,0
20250401,121200,98565305,4205,4205,4205,4205,0
20250401,121100,98565305,4205,4205,4205,4205,6
20250401,121000,98540075,4205,4205,4205,4205,0
20250401,120900,98540075,4205,4210,4210,4205,24
20250401,120800,98439065,4210,4210,4210,4210,0
20250401,120700,98439065,4210,4210,4210,4210,200
20250401,120600,97597065,4205,4205,4205,4205,3
20250401,120500,97584450,4210,4210,4210,4210,0
20250401,120400,97584450,4210,4210,4210,4210,16
20250401,120300,97517090,4210,4210,4210,4210,300
20250401,120200,96254090,4205,4205,4205,4205,0
20250401,120100,96254090,4205,4205,4205,4205,0
20250401,120000,96254090,4205,4205,4205,4205,0
20250401,115900,96254090,4205,4205,4205,4205,0
20250401,115800,96254090,4205,4205,4205,4205,0
20250401,115700,96254090,4205,4205,4205,4205,18
20250401,115600,96178400,4210,4210,4210,4210,3
20250401,115500,96165770,4210,4210,4210,4210,4
20250401,115400,96148930,4205,4205,4205,4205,0
20250401,115300,96148930,4205,4205,4205,4205,0
20250401,115200,96148930,4205,4205,4205,4205,1
20250401,115100,96144725,4205,4205,4205,4205,5
20250401,115000,96123700,4205,4205,4205,4205,0
20250401,114900,96123700,4205,4205,4205,4205,10
20250401,114800,96081650,4205,4210,4210,4205,16
20250401,114700,96014325,4210,4210,4210,4210,0
20250401,114600,96014325,4210,4210,4210,4210,5
20250401,114500,95993275,4215,4215,4215,4215,0
20250401,114400,95993275,4215,4210,4215,4210,11
20250401,114300,95946950,4210,4210,4210,4210,7
20250401,114200,95917480,4200,4200,4200,4200,0
20250401,114100,95917480,4200,4200,4200,4200,0
20250401,114000,95917480,4200,4200,4200,4200,1
20250401,113900,95913280,4205,4205,4205,4205,0
20250401,113800,95913280,4205,4210,4210,4205,72
20250401,113700,95610435,4215,4215,4215,4215,0
20250401,113600,95610435,4215,4215,4215,4215,0
20250401,113500,95610435,4215,4215,4215,4215,0
20250401,113400,95610435,4215,4220,4220,4215,568
20250401,113300,93215065,4225,4225,4225,4225,315
20250401,113200,91884190,4220,4225,4225,4220,4
20250401,113100,91867295,4225,4225,4225,4225,6
20250401,113000,91841945,4225,4225,4225,4225,6
20250401,112900,91816595,4225,4225,4225,4225,30
20250401,112800,91689845,4225,4225,4225,4225,6
20250401,112700,91664495,4220,4220,4220,4220,0
20250401,112600,91664495,4220,4225,4225,4220,49
20250401,112500,91457695,4225,4225,4225,4220,9
20250401,112400,91419675,4225,4225,4225,4225,5
20250401,112300,91398550,4225,4225,4225,4225,13
20250401,112200,91343625,4225,4225,4225,4225,5
20250401,112100,91322500,4225,4225,4225,4225,5
20250401,112000,91301375,4225,4225,4225,4225,5
20250401,111900,91280250,4225,4225,4225,4225,13
20250401,111800,91225325,4230,4230,4230,4230,1015
20250401,111700,86931875,4230,4230,4230,4230,18
20250401,111600,86855735,4230,4230,4230,4230,0
20250401,111500,86855735,4230,4230,4230,4230,3
20250401,111400,86843045,4225,4230,4230,4225,512
20250401,111300,84677345,4225,4210,4225,4210,670
20250401,111200,81849090,4205,4205,4205,4205,0
20250401,111100,81849090,4205,4220,4220,4205,600
20250401,111000,79322685,4220,4220,4220,4220,10
20250401,110900,79280485,4220,4220,4220,4220,1
20250401,110800,79276265,4215,4220,4220,4215,9
20250401,110700,79238300,4215,4220,4220,4215,6
20250401,110600,79212995,4210,4215,4215,4210,45
20250401,110500,79023530,4215,4200,4220,4200,439
20250401,110400,77175220,4200,4200,4200,4200,0
20250401,110300,77175220,4200,4200,4200,4200,0
20250401,110200,77175220,4200,4200,4200,4200,9
20250401,110100,77137420,4200,4200,4200,4200,6
20250401,110000,77112220,4200,4200,4200,4200,8
20250401,105900,77078620,4200,4200,4200,4200,4
20250401,105800,77061820,4190,4190,4190,4190,0
20250401,105700,77061820,4190,4190,4195,4190,4
20250401,105600,77045050,4195,4195,4195,4195,2
20250401,105500,77036660,4195,4195,4195,4195,8
20250401,105400,77003100,4200,4200,4200,4200,10
20250401,105300,76961100,4200,4200,4200,4200,0
20250401,105200,76961100,4200,4200,4200,4200,19
20250401,105100,76881300,4200,4205,4205,4200,366
20250401,105000,75342365,4205,4205,4205,4205,4
20250401,104900,75325545,4205,4205,4205,4205,8
20250401,104800,75291905,4205,4205,4205,4205,11
20250401,104700,75245650,4205,4205,4205,4205,256
20250401,104600,74169170,4205,4205,4205,4205,500
20250401,104500,72066670,4205,4205,4205,4205,0
20250401,104400,72066670,4205,4205,4205,4205,36
20250401,104300,71915290,4180,4180,4180,4180,0
20250401,104200,71915290,4180,4180,4180,4180,0
20250401,104100,71915290,4180,4185,4185,4180,16
20250401,104000,71848370,4190,4190,4190,4190,1003
20250401,103900,67645800,4185,4190,4190,4185,18
20250401,103800,67570410,4190,4190,4190,4190,5
20250401,103700,67549460,4190,4190,4190,4190,24
20250401,103600,67448900,4195,4195,4195,4195,4
20250401,103500,67432120,4190,4190,4190,4190,0
20250401,103400,67432120,4190,4210,4210,4190,251
20250401,103300,66379510,4195,4195,4195,4195,0
20250401,103200,66379510,4195,4195,4195,4195,15
20250401,103100,66316585,4195,4205,4205,4195,347
20250401,103000,64857570,4205,4195,4205,4195,76
20250401,102900,64538000,4190,4190,4190,4190,5
20250401,102800,64517050,4195,4195,4195,4195,3
20250401,102700,64504465,4195,4195,4195,4195,11
20250401,102600,64458320,4190,4190,4190,4190,14
20250401,102500,64399660,4185,4185,4185,4185,13
20250401,102400,64345255,4190,4180,4190,4180,3
20250401,102300,64332695,4195,4195,4195,4195,0
20250401,102200,64332695,4195,4195,4195,4195,3
20250401,102100,64320110,4180,4180,4180,4180,11
20250401,102000,64274130,4180,4195,4195,4180,24
20250401,101900,64173595,4180,4180,4180,4180,7
20250401,101800,64144335,4180,4180,4180,4180,5
20250401,101700,64123435,4185,4190,4190,4185,61
20250401,101600,63867930,4195,4195,4195,4195,0
20250401,101500,63867930,4195,4195,4195,4195,3
20250401,101400,63855345,4195,4195,4195,4195,0
20250401,101300,63855345,4195,4195,4195,4195,115
20250401,101200,63372920,4170,4170,4170,4170,0
20250401,101100,63372920,4170,4170,4170,4170,440
20250401,101000,61538120,4140,4140,4140,4140,0
20250401,100900,61538120,4140,4140,4140,4140,0
20250401,100800,61538120,4140,4140,4140,4140,0
20250401,100700,61538120,4140,4140,4140,4140,0
20250401,100600,61538120,4140,4140,4140,4140,0
20250401,100500,61538120,4140,4140,4140,4140,0
20250401,100400,61538120,4140,4160,4160,4140,340
20250401,100300,60125600,4160,4160,4160,4160,4
20250401,100200,60108960,4140,4150,4150,4140,1191
20250401,100100,55176310,4145,4145,4145,4145,200
20250401,100000,54347310,4150,4155,4155,4150,888
20250401,095900,50662030,4160,4160,4160,4160,7
20250401,095800,50632910,4160,4170,4170,4160,28
20250401,095700,50516420,4170,4170,4170,4170,3
20250401,095600,50503910,4150,4150,4150,4150,0
20250401,095500,50503910,4150,4150,4150,4150,0
20250401,095400,50503910,4150,4150,4150,4150,0
20250401,095300,50503910,4150,4160,4160,4150,202
20250401,095200,49665590,4160,4160,4160,4160,0
20250401,095100,49665590,4160,4180,4180,4160,121
20250401,095000,49160960,4170,4170,4170,4170,0
20250401,094900,49160960,4170,4170,4170,4170,318
20250401,094800,47834900,4170,4170,4170,4170,102
20250401,094700,47409560,4170,4175,4175,4165,764
20250401,094600,44223685,4170,4170,4170,4170,14
20250401,094500,44165305,4170,4170,4170,4170,0
20250401,094400,44165305,4170,4170,4170,4170,0
20250401,094300,44165305,4170,4175,4175,4165,60
20250401,094200,43915235,4175,4175,4175,4175,0
20250401,094100,43915235,4175,4175,4175,4175,0
20250401,094000,43915235,4175,4150,4175,4150,1100
20250401,093900,39330235,4175,4175,4175,4175,395
20250401,093800,37681110,4175,4175,4175,4175,20
20250401,093700,37597610,4155,4175,4175,4155,5
20250401,093600,37576775,4150,4150,4150,4150,0
20250401,093500,37576775,4150,4150,4150,4150,10
20250401,093400,37535275,4150,4155,4155,4150,613
20250401,093300,34991300,4155,4155,4155,4155,10
20250401,093200,34949750,4175,4175,4175,4155,506
20250401,093100,32839745,4185,4175,4185,4175,52
20250401,093000,32622425,4175,4190,4190,4175,602
20250401,092900,30103755,4210,4210,4210,4210,1
20250401,092800,30099545,4210,4210,4210,4210,1
20250401,092700,30095335,4205,4200,4205,4200,16
20250401,092600,30028105,4210,4210,4210,4210,0
20250401,092500,30028105,4210,4200,4210,4200,201
20250401,092400,29183895,4215,4215,4215,4215,5
20250401,092300,29162820,4225,4195,4225,4185,39
20250401,092200,28999470,4225,4225,4225,4225,100
20250401,092100,28576970,4225,4225,4225,4225,2
20250401,092000,28568520,4215,4215,4215,4215,225
20250401,091900,27620145,4225,4220,4225,4220,177
20250401,091800,26873200,4215,4215,4215,4215,101
20250401,091700,26447485,4215,4205,4215,4205,1234
20250401,091600,21253510,4205,4205,4205,4205,38
20250401,091500,21093720,4205,4205,4205,4190,112
20250401,091400,20623275,4215,4215,4215,4215,0
20250401,091300,20623275,4215,4215,4215,4215,25
20250401,091200,20517900,4215,4220,4220,4215,526
20250401,091100,18300655,4220,4215,4220,4215,22
20250401,091000,18207875,4215,4205,4215,4205,310
20250401,090900,16903185,4205,4205,4205,4200,831
20250401,090800,13409565,4205,4190,4205,4190,81
20250401,090700,13069360,4190,4185,4190,4185,562
20250401,090600,10716035,4185,4155,4185,4150,1483
20250401,090500,4557455,4185,4185,4185,4185,32
20250401,090400,4423535,4190,4190,4190,4190,10
20250401,090300,4381635,4190,4190,4190,4190,2
20250401,090200,4373255,4190,4195,4195,4190,115
20250401,090100,3891380,4190,4205,4205,4190,519
20250401,090000,1716560,4205,4140,4205,4140,414
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 162675585 4220 4220 4220 4220 612
3 20250401 185900 162675585 4220 4220 4220 4220 0
4 20250401 185800 162675585 4220 4220 4220 4220 0
5 20250401 185700 162675585 4220 4220 4220 4220 0
6 20250401 185600 162675585 4220 4220 4220 4220 0
7 20250401 185500 162675585 4220 4220 4220 4220 0
8 20250401 185400 162675585 4220 4220 4220 4220 0
9 20250401 185300 162675585 4220 4220 4220 4220 0
10 20250401 185200 162675585 4220 4220 4220 4220 0
11 20250401 185100 162675585 4220 4220 4220 4220 0
12 20250401 185000 162675585 4220 4220 4220 4220 0
13 20250401 184900 162675585 4220 4220 4220 4220 0
14 20250401 184800 162675585 4220 4220 4220 4220 0
15 20250401 184700 162675585 4220 4220 4220 4220 0
16 20250401 184600 162675585 4220 4220 4220 4220 0
17 20250401 184500 162675585 4220 4220 4220 4220 0
18 20250401 184400 162675585 4220 4220 4220 4220 0
19 20250401 184300 162675585 4220 4220 4220 4220 0
20 20250401 184200 162675585 4220 4220 4220 4220 0
21 20250401 184100 162675585 4220 4220 4220 4220 0
22 20250401 184000 162675585 4220 4220 4220 4220 0
23 20250401 183900 162675585 4220 4220 4220 4220 0
24 20250401 183800 162675585 4220 4220 4220 4220 0
25 20250401 183700 162675585 4220 4220 4220 4220 0
26 20250401 183600 162675585 4220 4220 4220 4220 0
27 20250401 183500 162675585 4220 4220 4220 4220 0
28 20250401 183400 162675585 4220 4220 4220 4220 0
29 20250401 183300 162675585 4220 4220 4220 4220 0
30 20250401 183200 162675585 4220 4220 4220 4220 0
31 20250401 183100 162675585 4220 4220 4220 4220 0
32 20250401 183000 162675585 4220 4220 4220 4220 612
33 20250401 182900 162675585 4220 4220 4220 4220 0
34 20250401 182800 162675585 4220 4220 4220 4220 0
35 20250401 182700 162675585 4220 4220 4220 4220 0
36 20250401 182600 162675585 4220 4220 4220 4220 0
37 20250401 182500 162675585 4220 4220 4220 4220 0
38 20250401 182400 162675585 4220 4220 4220 4220 0
39 20250401 182300 162675585 4220 4220 4220 4220 0
40 20250401 182200 162675585 4220 4220 4220 4220 0
41 20250401 182100 162675585 4220 4220 4220 4220 0
42 20250401 182000 162675585 4220 4220 4220 4220 0
43 20250401 181900 162675585 4220 4220 4220 4220 0
44 20250401 181800 162675585 4220 4220 4220 4220 0
45 20250401 181700 162675585 4220 4220 4220 4220 0
46 20250401 181600 162675585 4220 4220 4220 4220 0
47 20250401 181500 162675585 4220 4220 4220 4220 0
48 20250401 181400 162675585 4220 4220 4220 4220 0
49 20250401 181300 162675585 4220 4220 4220 4220 0
50 20250401 181200 162675585 4220 4220 4220 4220 0
51 20250401 181100 162675585 4220 4220 4220 4220 0
52 20250401 181000 162675585 4220 4220 4220 4220 0
53 20250401 180900 162675585 4220 4220 4220 4220 0
54 20250401 180800 162675585 4220 4220 4220 4220 0
55 20250401 180700 162675585 4220 4220 4220 4220 0
56 20250401 180600 162675585 4220 4220 4220 4220 0
57 20250401 180500 162675585 4220 4220 4220 4220 0
58 20250401 180400 162675585 4220 4220 4220 4220 0
59 20250401 180300 162675585 4220 4220 4220 4220 0
60 20250401 180200 162675585 4220 4220 4220 4220 0
61 20250401 180100 162675585 4220 4220 4220 4220 0
62 20250401 180000 162675585 4220 4220 4220 4220 612
63 20250401 175900 162675585 4220 4220 4220 4220 0
64 20250401 175800 162675585 4220 4220 4220 4220 0
65 20250401 175700 162675585 4220 4220 4220 4220 0
66 20250401 175600 162675585 4220 4220 4220 4220 0
67 20250401 175500 162675585 4220 4220 4220 4220 0
68 20250401 175400 162675585 4220 4220 4220 4220 0
69 20250401 175300 162675585 4220 4220 4220 4220 0
70 20250401 175200 162675585 4220 4220 4220 4220 0
71 20250401 175100 162675585 4220 4220 4220 4220 0
72 20250401 175000 162675585 4220 4220 4220 4220 0
73 20250401 174900 162675585 4220 4220 4220 4220 0
74 20250401 174800 162675585 4220 4220 4220 4220 0
75 20250401 174700 162675585 4220 4220 4220 4220 0
76 20250401 174600 162675585 4220 4220 4220 4220 0
77 20250401 174500 162675585 4220 4220 4220 4220 0
78 20250401 174400 162675585 4220 4220 4220 4220 0
79 20250401 174300 162675585 4220 4220 4220 4220 0
80 20250401 174200 162675585 4220 4220 4220 4220 0
81 20250401 174100 162675585 4220 4220 4220 4220 0
82 20250401 174000 162675585 4220 4220 4220 4220 0
83 20250401 173900 162675585 4220 4220 4220 4220 0
84 20250401 173800 162675585 4220 4220 4220 4220 0
85 20250401 173700 162675585 4220 4220 4220 4220 0
86 20250401 173600 162675585 4220 4220 4220 4220 0
87 20250401 173500 162675585 4220 4220 4220 4220 0
88 20250401 173400 162675585 4220 4220 4220 4220 0
89 20250401 173300 162675585 4220 4220 4220 4220 0
90 20250401 173200 162675585 4220 4220 4220 4220 0
91 20250401 173100 162675585 4220 4220 4220 4220 0
92 20250401 173000 162675585 4220 4220 4220 4220 612
93 20250401 172900 162675585 4220 4220 4220 4220 0
94 20250401 172800 162675585 4220 4220 4220 4220 0
95 20250401 172700 162675585 4220 4220 4220 4220 0
96 20250401 172600 162675585 4220 4220 4220 4220 0
97 20250401 172500 162675585 4220 4220 4220 4220 0
98 20250401 172400 162675585 4220 4220 4220 4220 0
99 20250401 172300 162675585 4220 4220 4220 4220 0
100 20250401 172200 162675585 4220 4220 4220 4220 0
101 20250401 172100 162675585 4220 4220 4220 4220 0
102 20250401 172000 162675585 4220 4220 4220 4220 0
103 20250401 171900 162675585 4220 4220 4220 4220 0
104 20250401 171800 162675585 4220 4220 4220 4220 0
105 20250401 171700 162675585 4220 4220 4220 4220 0
106 20250401 171600 162675585 4220 4220 4220 4220 0
107 20250401 171500 162675585 4220 4220 4220 4220 0
108 20250401 171400 162675585 4220 4220 4220 4220 0
109 20250401 171300 162675585 4220 4220 4220 4220 0
110 20250401 171200 162675585 4220 4220 4220 4220 0
111 20250401 171100 162675585 4220 4220 4220 4220 0
112 20250401 171000 162675585 4220 4220 4220 4220 0
113 20250401 170900 162675585 4220 4220 4220 4220 0
114 20250401 170800 162675585 4220 4220 4220 4220 0
115 20250401 170700 162675585 4220 4220 4220 4220 0
116 20250401 170600 162675585 4220 4220 4220 4220 0
117 20250401 170500 162675585 4220 4220 4220 4220 0
118 20250401 170400 162675585 4220 4220 4220 4220 0
119 20250401 170300 162675585 4220 4220 4220 4220 0
120 20250401 170200 162675585 4220 4220 4220 4220 0
121 20250401 170100 162675585 4220 4220 4220 4220 0
122 20250401 170000 162675585 4220 4220 4220 4220 612
123 20250401 165900 162675585 4220 4220 4220 4220 0
124 20250401 165800 162675585 4220 4220 4220 4220 0
125 20250401 165700 162675585 4220 4220 4220 4220 0
126 20250401 165600 162675585 4220 4220 4220 4220 0
127 20250401 165500 162675585 4220 4220 4220 4220 0
128 20250401 165400 162675585 4220 4220 4220 4220 0
129 20250401 165300 162675585 4220 4220 4220 4220 0
130 20250401 165200 162675585 4220 4220 4220 4220 0
131 20250401 165100 162675585 4220 4220 4220 4220 0
132 20250401 165000 162675585 4220 4220 4220 4220 0
133 20250401 164900 162675585 4220 4220 4220 4220 0
134 20250401 164800 162675585 4220 4220 4220 4220 0
135 20250401 164700 162675585 4220 4220 4220 4220 0
136 20250401 164600 162675585 4220 4220 4220 4220 0
137 20250401 164500 162675585 4220 4220 4220 4220 0
138 20250401 164400 162675585 4220 4220 4220 4220 0
139 20250401 164300 162675585 4220 4220 4220 4220 0
140 20250401 164200 162675585 4220 4220 4220 4220 0
141 20250401 164100 162675585 4220 4220 4220 4220 0
142 20250401 164000 162675585 4220 4220 4220 4220 0
143 20250401 163900 162675585 4220 4220 4220 4220 0
144 20250401 163800 162675585 4220 4220 4220 4220 0
145 20250401 163700 162675585 4220 4220 4220 4220 0
146 20250401 163600 162675585 4220 4220 4220 4220 0
147 20250401 163500 162675585 4220 4220 4220 4220 0
148 20250401 163400 162675585 4220 4220 4220 4220 0
149 20250401 163300 162675585 4220 4220 4220 4220 0
150 20250401 163200 162675585 4220 4220 4220 4220 0
151 20250401 163100 162675585 4220 4220 4220 4220 0
152 20250401 163000 162675585 4220 4220 4220 4220 612
153 20250401 162900 162675585 4220 4220 4220 4220 0
154 20250401 162800 162675585 4220 4220 4220 4220 0
155 20250401 162700 162675585 4220 4220 4220 4220 0
156 20250401 162600 162675585 4220 4220 4220 4220 0
157 20250401 162500 162675585 4220 4220 4220 4220 0
158 20250401 162400 162675585 4220 4220 4220 4220 0
159 20250401 162300 162675585 4220 4220 4220 4220 0
160 20250401 162200 162675585 4220 4220 4220 4220 0
161 20250401 162100 162675585 4220 4220 4220 4220 0
162 20250401 162000 162675585 4220 4220 4220 4220 0
163 20250401 161900 162675585 4220 4220 4220 4220 0
164 20250401 161800 162675585 4220 4220 4220 4220 0
165 20250401 161700 162675585 4220 4220 4220 4220 0
166 20250401 161600 162675585 4220 4220 4220 4220 0
167 20250401 161500 162675585 4220 4220 4220 4220 0
168 20250401 161400 162675585 4220 4220 4220 4220 0
169 20250401 161300 162675585 4220 4220 4220 4220 0
170 20250401 161200 162675585 4220 4220 4220 4220 0
171 20250401 161100 162675585 4220 4220 4220 4220 0
172 20250401 161000 162675585 4220 4220 4220 4220 0
173 20250401 160900 162675585 4220 4220 4220 4220 0
174 20250401 160800 162675585 4220 4220 4220 4220 0
175 20250401 160700 162675585 4220 4220 4220 4220 0
176 20250401 160600 162675585 4220 4220 4220 4220 0
177 20250401 160500 162675585 4220 4220 4220 4220 0
178 20250401 160400 162675585 4220 4220 4220 4220 0
179 20250401 160300 162675585 4220 4220 4220 4220 0
180 20250401 160200 162675585 4220 4220 4220 4220 0
181 20250401 160100 162675585 4220 4220 4220 4220 0
182 20250401 160000 162675585 4220 4220 4220 4220 612
183 20250401 155900 162675585 4220 4220 4220 4220 0
184 20250401 155800 162675585 4220 4220 4220 4220 0
185 20250401 155700 162675585 4220 4220 4220 4220 0
186 20250401 155600 162675585 4220 4220 4220 4220 0
187 20250401 155500 162675585 4220 4220 4220 4220 0
188 20250401 155400 162675585 4220 4220 4220 4220 0
189 20250401 155300 162675585 4220 4220 4220 4220 0
190 20250401 155200 162675585 4220 4220 4220 4220 0
191 20250401 155100 162675585 4220 4220 4220 4220 0
192 20250401 155000 162675585 4220 4220 4220 4220 0
193 20250401 154900 162675585 4220 4220 4220 4220 0
194 20250401 154800 162675585 4220 4220 4220 4220 0
195 20250401 154700 162675585 4220 4220 4220 4220 0
196 20250401 154600 162675585 4220 4220 4220 4220 0
197 20250401 154500 162675585 4220 4220 4220 4220 0
198 20250401 154400 162675585 4220 4220 4220 4220 0
199 20250401 154300 162675585 4220 4220 4220 4220 0
200 20250401 154200 162675585 4220 4220 4220 4220 0
201 20250401 154100 162675585 4220 4220 4220 4220 0
202 20250401 154000 162675585 4220 4220 4220 4220 0
203 20250401 153900 162675585 4220 4220 4220 4220 0
204 20250401 153800 162675585 4220 4220 4220 4220 0
205 20250401 153700 162675585 4220 4220 4220 4220 0
206 20250401 153600 162675585 4220 4220 4220 4220 0
207 20250401 153500 162675585 4220 4220 4220 4220 0
208 20250401 153400 162675585 4220 4220 4220 4220 0
209 20250401 153300 162675585 4220 4220 4220 4220 0
210 20250401 153200 162675585 4220 4220 4220 4220 0
211 20250401 153100 162675585 4220 4220 4220 4220 0
212 20250401 153000 162675585 4220 4220 4220 4220 1224
213 20250401 152900 160092945 4220 4220 4220 4220 0
214 20250401 152800 160092945 4220 4220 4220 4220 0
215 20250401 152700 160092945 4220 4220 4220 4220 0
216 20250401 152600 160092945 4220 4220 4220 4220 0
217 20250401 152500 160092945 4220 4220 4220 4220 0
218 20250401 152400 160092945 4220 4220 4220 4220 0
219 20250401 152300 160092945 4220 4220 4220 4220 0
220 20250401 152200 160092945 4220 4220 4220 4220 0
221 20250401 152100 160092945 4220 4220 4220 4220 0
222 20250401 152000 160092945 4220 4220 4220 4220 0
223 20250401 151900 160092945 4220 4220 4220 4215 68
224 20250401 151800 159806235 4220 4220 4220 4220 13
225 20250401 151700 159751375 4220 4220 4220 4220 16
226 20250401 151600 159683855 4215 4215 4215 4215 0
227 20250401 151500 159683855 4215 4215 4215 4215 0
228 20250401 151400 159683855 4215 4215 4215 4215 20
229 20250401 151300 159599555 4215 4215 4215 4215 31
230 20250401 151200 159468890 4215 4215 4215 4215 0
231 20250401 151100 159468890 4215 4215 4215 4215 0
232 20250401 151000 159468890 4215 4215 4215 4215 0
233 20250401 150900 159468890 4215 4215 4215 4215 0
234 20250401 150800 159468890 4215 4215 4215 4215 125
235 20250401 150700 158942015 4210 4210 4210 4210 0
236 20250401 150600 158942015 4210 4210 4210 4210 141
237 20250401 150500 158348405 4210 4210 4210 4210 0
238 20250401 150400 158348405 4210 4210 4210 4210 0
239 20250401 150300 158348405 4210 4210 4210 4210 0
240 20250401 150200 158348405 4210 4210 4210 4210 0
241 20250401 150100 158348405 4210 4215 4215 4210 301
242 20250401 150000 157081095 4210 4210 4210 4210 18
243 20250401 145900 157005315 4210 4210 4210 4210 0
244 20250401 145800 157005315 4210 4210 4210 4210 232
245 20250401 145700 156028595 4210 4210 4210 4210 10
246 20250401 145600 155986495 4215 4215 4215 4215 0
247 20250401 145500 155986495 4215 4215 4215 4215 712
248 20250401 145400 152985415 4215 4215 4215 4215 901
249 20250401 145300 149187700 4215 4215 4215 4215 3
250 20250401 145200 149175055 4215 4215 4215 4215 18
251 20250401 145100 149099185 4210 4210 4210 4210 96
252 20250401 145000 148695025 4215 4215 4215 4215 0
253 20250401 144900 148695025 4215 4215 4215 4215 30
254 20250401 144800 148568575 4215 4215 4215 4215 0
255 20250401 144700 148568575 4215 4215 4215 4215 9
256 20250401 144600 148530640 4210 4210 4210 4210 0
257 20250401 144500 148530640 4210 4210 4210 4210 0
258 20250401 144400 148530640 4210 4210 4210 4210 0
259 20250401 144300 148530640 4210 4210 4210 4210 0
260 20250401 144200 148530640 4210 4210 4210 4210 0
261 20250401 144100 148530640 4210 4210 4210 4210 0
262 20250401 144000 148530640 4210 4210 4210 4210 0
263 20250401 143900 148530640 4210 4210 4210 4210 0
264 20250401 143800 148530640 4210 4210 4210 4210 0
265 20250401 143700 148530640 4210 4210 4210 4210 0
266 20250401 143600 148530640 4210 4210 4210 4210 0
267 20250401 143500 148530640 4210 4210 4210 4210 31
268 20250401 143400 148400130 4210 4210 4210 4210 545
269 20250401 143300 146105680 4210 4210 4210 4210 0
270 20250401 143200 146105680 4210 4210 4210 4210 238
271 20250401 143100 145103700 4210 4210 4210 4210 0
272 20250401 143000 145103700 4210 4210 4210 4210 5
273 20250401 142900 145082650 4210 4210 4210 4210 16
274 20250401 142800 145015290 4210 4210 4210 4210 0
275 20250401 142700 145015290 4210 4210 4210 4210 0
276 20250401 142600 145015290 4210 4210 4210 4210 150
277 20250401 142500 144383790 4210 4210 4210 4210 149
278 20250401 142400 143756500 4210 4210 4210 4210 0
279 20250401 142300 143756500 4210 4210 4210 4210 15
280 20250401 142200 143693350 4215 4215 4215 4215 1
281 20250401 142100 143689135 4210 4215 4215 4210 44
282 20250401 142000 143503680 4220 4220 4220 4220 0
283 20250401 141900 143503680 4220 4220 4220 4220 135
284 20250401 141800 142933980 4220 4220 4220 4220 0
285 20250401 141700 142933980 4220 4220 4220 4220 125
286 20250401 141600 142406480 4215 4215 4215 4215 0
287 20250401 141500 142406480 4215 4215 4215 4215 0
288 20250401 141400 142406480 4215 4215 4215 4215 0
289 20250401 141300 142406480 4215 4215 4215 4215 0
290 20250401 141200 142406480 4215 4215 4215 4215 0
291 20250401 141100 142406480 4215 4215 4215 4215 0
292 20250401 141000 142406480 4215 4215 4215 4215 460
293 20250401 140900 140467580 4215 4215 4215 4215 0
294 20250401 140800 140467580 4215 4215 4215 4215 0
295 20250401 140700 140467580 4215 4215 4215 4215 0
296 20250401 140600 140467580 4215 4215 4215 4215 0
297 20250401 140500 140467580 4215 4215 4215 4215 0
298 20250401 140400 140467580 4215 4215 4215 4215 0
299 20250401 140300 140467580 4215 4215 4215 4215 0
300 20250401 140200 140467580 4215 4215 4215 4215 1
301 20250401 140100 140463365 4210 4215 4215 4210 194
302 20250401 140000 139645770 4225 4225 4225 4225 6
303 20250401 135900 139620420 4215 4215 4215 4215 0
304 20250401 135800 139620420 4215 4215 4215 4215 133
305 20250401 135700 139059825 4215 4215 4215 4215 87
306 20250401 135600 138693120 4215 4215 4215 4215 0
307 20250401 135500 138693120 4215 4215 4215 4215 0
308 20250401 135400 138693120 4215 4215 4215 4215 0
309 20250401 135300 138693120 4215 4215 4215 4215 0
310 20250401 135200 138693120 4215 4210 4215 4210 500
311 20250401 135100 136586615 4210 4205 4210 4205 201
312 20250401 135000 135741405 4215 4215 4215 4215 0
313 20250401 134900 135741405 4215 4215 4215 4215 0
314 20250401 134800 135741405 4215 4215 4215 4215 0
315 20250401 134700 135741405 4215 4215 4215 4215 0
316 20250401 134600 135741405 4215 4215 4215 4215 0
317 20250401 134500 135741405 4215 4215 4215 4215 0
318 20250401 134400 135741405 4215 4215 4215 4215 0
319 20250401 134300 135741405 4215 4215 4215 4215 0
320 20250401 134200 135741405 4215 4215 4215 4215 80
321 20250401 134100 135404205 4205 4205 4205 4205 0
322 20250401 134000 135404205 4205 4205 4205 4205 0
323 20250401 133900 135404205 4205 4205 4205 4205 590
324 20250401 133800 132923255 4215 4215 4215 4215 0
325 20250401 133700 132923255 4215 4215 4215 4215 5
326 20250401 133600 132902180 4215 4215 4215 4215 0
327 20250401 133500 132902180 4215 4215 4215 4215 0
328 20250401 133400 132902180 4215 4215 4215 4215 0
329 20250401 133300 132902180 4215 4215 4215 4215 0
330 20250401 133200 132902180 4215 4215 4215 4215 0
331 20250401 133100 132902180 4215 4215 4215 4215 0
332 20250401 133000 132902180 4215 4215 4215 4215 0
333 20250401 132900 132902180 4215 4215 4215 4215 0
334 20250401 132800 132902180 4215 4215 4215 4215 0
335 20250401 132700 132902180 4215 4215 4215 4215 0
336 20250401 132600 132902180 4215 4200 4215 4200 2188
337 20250401 132500 123701845 4180 4180 4180 4180 0
338 20250401 132400 123701845 4180 4180 4180 4180 245
339 20250401 132300 122677745 4180 4180 4180 4180 0
340 20250401 132200 122677745 4180 4180 4180 4180 0
341 20250401 132100 122677745 4180 4180 4180 4180 100
342 20250401 132000 122259745 4180 4180 4180 4180 143
343 20250401 131900 121662005 4185 4185 4185 4185 0
344 20250401 131800 121662005 4185 4185 4185 4185 0
345 20250401 131700 121662005 4185 4185 4185 4185 31
346 20250401 131600 121532270 4185 4185 4185 4185 0
347 20250401 131500 121532270 4185 4190 4190 4185 276
348 20250401 131400 120377120 4185 4185 4185 4185 0
349 20250401 131300 120377120 4185 4185 4185 4185 0
350 20250401 131200 120377120 4185 4185 4185 4185 100
351 20250401 131100 119958620 4180 4180 4180 4180 0
352 20250401 131000 119958620 4180 4190 4190 4180 593
353 20250401 130900 117474300 4190 4190 4190 4190 0
354 20250401 130800 117474300 4190 4190 4190 4190 0
355 20250401 130700 117474300 4190 4190 4190 4190 0
356 20250401 130600 117474300 4190 4190 4190 4190 23
357 20250401 130500 117377930 4195 4195 4195 4195 16
358 20250401 130400 117310810 4200 4200 4200 4200 0
359 20250401 130300 117310810 4200 4205 4205 4200 273
360 20250401 130200 116164195 4200 4200 4200 4200 0
361 20250401 130100 116164195 4200 4200 4200 4200 0
362 20250401 130000 116164195 4200 4200 4200 4200 0
363 20250401 125900 116164195 4200 4200 4200 4200 333
364 20250401 125800 114765595 4205 4205 4205 4205 42
365 20250401 125700 114588985 4205 4205 4205 4205 0
366 20250401 125600 114588985 4205 4205 4205 4205 0
367 20250401 125500 114588985 4205 4205 4205 4205 100
368 20250401 125400 114168485 4205 4205 4205 4205 83
369 20250401 125300 113819470 4220 4220 4220 4220 0
370 20250401 125200 113819470 4220 4220 4220 4220 22
371 20250401 125100 113726630 4210 4210 4210 4210 0
372 20250401 125000 113726630 4210 4210 4210 4210 24
373 20250401 124900 113625590 4210 4210 4210 4210 0
374 20250401 124800 113625590 4210 4210 4210 4210 0
375 20250401 124700 113625590 4210 4210 4210 4210 0
376 20250401 124600 113625590 4210 4210 4210 4210 0
377 20250401 124500 113625590 4210 4210 4210 4210 143
378 20250401 124400 113023560 4210 4215 4215 4210 52
379 20250401 124300 112804480 4215 4215 4215 4215 51
380 20250401 124200 112589515 4225 4225 4225 4225 0
381 20250401 124100 112589515 4225 4225 4225 4225 0
382 20250401 124000 112589515 4225 4225 4225 4225 0
383 20250401 123900 112589515 4225 4225 4225 4225 0
384 20250401 123800 112589515 4225 4225 4225 4225 0
385 20250401 123700 112589515 4225 4215 4225 4215 2024
386 20250401 123600 104038345 4220 4220 4220 4220 17
387 20250401 123500 103966605 4225 4225 4225 4225 0
388 20250401 123400 103966605 4225 4225 4225 4225 148
389 20250401 123300 103341305 4225 4225 4225 4225 0
390 20250401 123200 103341305 4225 4225 4225 4225 1
391 20250401 123100 103337080 4215 4215 4215 4215 500
392 20250401 123000 101229580 4215 4205 4215 4205 254
393 20250401 122900 100159140 4205 4205 4205 4205 0
394 20250401 122800 100159140 4205 4205 4205 4205 301
395 20250401 122700 98893435 4210 4210 4210 4210 3
396 20250401 122600 98880805 4210 4210 4210 4210 0
397 20250401 122500 98880805 4210 4210 4210 4210 0
398 20250401 122400 98880805 4210 4210 4210 4210 19
399 20250401 122300 98800815 4210 4210 4210 4210 6
400 20250401 122200 98775555 4205 4205 4205 4205 0
401 20250401 122100 98775555 4205 4205 4205 4205 0
402 20250401 122000 98775555 4205 4205 4205 4205 0
403 20250401 121900 98775555 4205 4205 4205 4205 0
404 20250401 121800 98775555 4205 4205 4205 4205 0
405 20250401 121700 98775555 4205 4205 4205 4205 0
406 20250401 121600 98775555 4205 4205 4205 4205 0
407 20250401 121500 98775555 4205 4205 4205 4205 36
408 20250401 121400 98624175 4205 4205 4205 4205 14
409 20250401 121300 98565305 4205 4205 4205 4205 0
410 20250401 121200 98565305 4205 4205 4205 4205 0
411 20250401 121100 98565305 4205 4205 4205 4205 6
412 20250401 121000 98540075 4205 4205 4205 4205 0
413 20250401 120900 98540075 4205 4210 4210 4205 24
414 20250401 120800 98439065 4210 4210 4210 4210 0
415 20250401 120700 98439065 4210 4210 4210 4210 200
416 20250401 120600 97597065 4205 4205 4205 4205 3
417 20250401 120500 97584450 4210 4210 4210 4210 0
418 20250401 120400 97584450 4210 4210 4210 4210 16
419 20250401 120300 97517090 4210 4210 4210 4210 300
420 20250401 120200 96254090 4205 4205 4205 4205 0
421 20250401 120100 96254090 4205 4205 4205 4205 0
422 20250401 120000 96254090 4205 4205 4205 4205 0
423 20250401 115900 96254090 4205 4205 4205 4205 0
424 20250401 115800 96254090 4205 4205 4205 4205 0
425 20250401 115700 96254090 4205 4205 4205 4205 18
426 20250401 115600 96178400 4210 4210 4210 4210 3
427 20250401 115500 96165770 4210 4210 4210 4210 4
428 20250401 115400 96148930 4205 4205 4205 4205 0
429 20250401 115300 96148930 4205 4205 4205 4205 0
430 20250401 115200 96148930 4205 4205 4205 4205 1
431 20250401 115100 96144725 4205 4205 4205 4205 5
432 20250401 115000 96123700 4205 4205 4205 4205 0
433 20250401 114900 96123700 4205 4205 4205 4205 10
434 20250401 114800 96081650 4205 4210 4210 4205 16
435 20250401 114700 96014325 4210 4210 4210 4210 0
436 20250401 114600 96014325 4210 4210 4210 4210 5
437 20250401 114500 95993275 4215 4215 4215 4215 0
438 20250401 114400 95993275 4215 4210 4215 4210 11
439 20250401 114300 95946950 4210 4210 4210 4210 7
440 20250401 114200 95917480 4200 4200 4200 4200 0
441 20250401 114100 95917480 4200 4200 4200 4200 0
442 20250401 114000 95917480 4200 4200 4200 4200 1
443 20250401 113900 95913280 4205 4205 4205 4205 0
444 20250401 113800 95913280 4205 4210 4210 4205 72
445 20250401 113700 95610435 4215 4215 4215 4215 0
446 20250401 113600 95610435 4215 4215 4215 4215 0
447 20250401 113500 95610435 4215 4215 4215 4215 0
448 20250401 113400 95610435 4215 4220 4220 4215 568
449 20250401 113300 93215065 4225 4225 4225 4225 315
450 20250401 113200 91884190 4220 4225 4225 4220 4
451 20250401 113100 91867295 4225 4225 4225 4225 6
452 20250401 113000 91841945 4225 4225 4225 4225 6
453 20250401 112900 91816595 4225 4225 4225 4225 30
454 20250401 112800 91689845 4225 4225 4225 4225 6
455 20250401 112700 91664495 4220 4220 4220 4220 0
456 20250401 112600 91664495 4220 4225 4225 4220 49
457 20250401 112500 91457695 4225 4225 4225 4220 9
458 20250401 112400 91419675 4225 4225 4225 4225 5
459 20250401 112300 91398550 4225 4225 4225 4225 13
460 20250401 112200 91343625 4225 4225 4225 4225 5
461 20250401 112100 91322500 4225 4225 4225 4225 5
462 20250401 112000 91301375 4225 4225 4225 4225 5
463 20250401 111900 91280250 4225 4225 4225 4225 13
464 20250401 111800 91225325 4230 4230 4230 4230 1015
465 20250401 111700 86931875 4230 4230 4230 4230 18
466 20250401 111600 86855735 4230 4230 4230 4230 0
467 20250401 111500 86855735 4230 4230 4230 4230 3
468 20250401 111400 86843045 4225 4230 4230 4225 512
469 20250401 111300 84677345 4225 4210 4225 4210 670
470 20250401 111200 81849090 4205 4205 4205 4205 0
471 20250401 111100 81849090 4205 4220 4220 4205 600
472 20250401 111000 79322685 4220 4220 4220 4220 10
473 20250401 110900 79280485 4220 4220 4220 4220 1
474 20250401 110800 79276265 4215 4220 4220 4215 9
475 20250401 110700 79238300 4215 4220 4220 4215 6
476 20250401 110600 79212995 4210 4215 4215 4210 45
477 20250401 110500 79023530 4215 4200 4220 4200 439
478 20250401 110400 77175220 4200 4200 4200 4200 0
479 20250401 110300 77175220 4200 4200 4200 4200 0
480 20250401 110200 77175220 4200 4200 4200 4200 9
481 20250401 110100 77137420 4200 4200 4200 4200 6
482 20250401 110000 77112220 4200 4200 4200 4200 8
483 20250401 105900 77078620 4200 4200 4200 4200 4
484 20250401 105800 77061820 4190 4190 4190 4190 0
485 20250401 105700 77061820 4190 4190 4195 4190 4
486 20250401 105600 77045050 4195 4195 4195 4195 2
487 20250401 105500 77036660 4195 4195 4195 4195 8
488 20250401 105400 77003100 4200 4200 4200 4200 10
489 20250401 105300 76961100 4200 4200 4200 4200 0
490 20250401 105200 76961100 4200 4200 4200 4200 19
491 20250401 105100 76881300 4200 4205 4205 4200 366
492 20250401 105000 75342365 4205 4205 4205 4205 4
493 20250401 104900 75325545 4205 4205 4205 4205 8
494 20250401 104800 75291905 4205 4205 4205 4205 11
495 20250401 104700 75245650 4205 4205 4205 4205 256
496 20250401 104600 74169170 4205 4205 4205 4205 500
497 20250401 104500 72066670 4205 4205 4205 4205 0
498 20250401 104400 72066670 4205 4205 4205 4205 36
499 20250401 104300 71915290 4180 4180 4180 4180 0
500 20250401 104200 71915290 4180 4180 4180 4180 0
501 20250401 104100 71915290 4180 4185 4185 4180 16
502 20250401 104000 71848370 4190 4190 4190 4190 1003
503 20250401 103900 67645800 4185 4190 4190 4185 18
504 20250401 103800 67570410 4190 4190 4190 4190 5
505 20250401 103700 67549460 4190 4190 4190 4190 24
506 20250401 103600 67448900 4195 4195 4195 4195 4
507 20250401 103500 67432120 4190 4190 4190 4190 0
508 20250401 103400 67432120 4190 4210 4210 4190 251
509 20250401 103300 66379510 4195 4195 4195 4195 0
510 20250401 103200 66379510 4195 4195 4195 4195 15
511 20250401 103100 66316585 4195 4205 4205 4195 347
512 20250401 103000 64857570 4205 4195 4205 4195 76
513 20250401 102900 64538000 4190 4190 4190 4190 5
514 20250401 102800 64517050 4195 4195 4195 4195 3
515 20250401 102700 64504465 4195 4195 4195 4195 11
516 20250401 102600 64458320 4190 4190 4190 4190 14
517 20250401 102500 64399660 4185 4185 4185 4185 13
518 20250401 102400 64345255 4190 4180 4190 4180 3
519 20250401 102300 64332695 4195 4195 4195 4195 0
520 20250401 102200 64332695 4195 4195 4195 4195 3
521 20250401 102100 64320110 4180 4180 4180 4180 11
522 20250401 102000 64274130 4180 4195 4195 4180 24
523 20250401 101900 64173595 4180 4180 4180 4180 7
524 20250401 101800 64144335 4180 4180 4180 4180 5
525 20250401 101700 64123435 4185 4190 4190 4185 61
526 20250401 101600 63867930 4195 4195 4195 4195 0
527 20250401 101500 63867930 4195 4195 4195 4195 3
528 20250401 101400 63855345 4195 4195 4195 4195 0
529 20250401 101300 63855345 4195 4195 4195 4195 115
530 20250401 101200 63372920 4170 4170 4170 4170 0
531 20250401 101100 63372920 4170 4170 4170 4170 440
532 20250401 101000 61538120 4140 4140 4140 4140 0
533 20250401 100900 61538120 4140 4140 4140 4140 0
534 20250401 100800 61538120 4140 4140 4140 4140 0
535 20250401 100700 61538120 4140 4140 4140 4140 0
536 20250401 100600 61538120 4140 4140 4140 4140 0
537 20250401 100500 61538120 4140 4140 4140 4140 0
538 20250401 100400 61538120 4140 4160 4160 4140 340
539 20250401 100300 60125600 4160 4160 4160 4160 4
540 20250401 100200 60108960 4140 4150 4150 4140 1191
541 20250401 100100 55176310 4145 4145 4145 4145 200
542 20250401 100000 54347310 4150 4155 4155 4150 888
543 20250401 095900 50662030 4160 4160 4160 4160 7
544 20250401 095800 50632910 4160 4170 4170 4160 28
545 20250401 095700 50516420 4170 4170 4170 4170 3
546 20250401 095600 50503910 4150 4150 4150 4150 0
547 20250401 095500 50503910 4150 4150 4150 4150 0
548 20250401 095400 50503910 4150 4150 4150 4150 0
549 20250401 095300 50503910 4150 4160 4160 4150 202
550 20250401 095200 49665590 4160 4160 4160 4160 0
551 20250401 095100 49665590 4160 4180 4180 4160 121
552 20250401 095000 49160960 4170 4170 4170 4170 0
553 20250401 094900 49160960 4170 4170 4170 4170 318
554 20250401 094800 47834900 4170 4170 4170 4170 102
555 20250401 094700 47409560 4170 4175 4175 4165 764
556 20250401 094600 44223685 4170 4170 4170 4170 14
557 20250401 094500 44165305 4170 4170 4170 4170 0
558 20250401 094400 44165305 4170 4170 4170 4170 0
559 20250401 094300 44165305 4170 4175 4175 4165 60
560 20250401 094200 43915235 4175 4175 4175 4175 0
561 20250401 094100 43915235 4175 4175 4175 4175 0
562 20250401 094000 43915235 4175 4150 4175 4150 1100
563 20250401 093900 39330235 4175 4175 4175 4175 395
564 20250401 093800 37681110 4175 4175 4175 4175 20
565 20250401 093700 37597610 4155 4175 4175 4155 5
566 20250401 093600 37576775 4150 4150 4150 4150 0
567 20250401 093500 37576775 4150 4150 4150 4150 10
568 20250401 093400 37535275 4150 4155 4155 4150 613
569 20250401 093300 34991300 4155 4155 4155 4155 10
570 20250401 093200 34949750 4175 4175 4175 4155 506
571 20250401 093100 32839745 4185 4175 4185 4175 52
572 20250401 093000 32622425 4175 4190 4190 4175 602
573 20250401 092900 30103755 4210 4210 4210 4210 1
574 20250401 092800 30099545 4210 4210 4210 4210 1
575 20250401 092700 30095335 4205 4200 4205 4200 16
576 20250401 092600 30028105 4210 4210 4210 4210 0
577 20250401 092500 30028105 4210 4200 4210 4200 201
578 20250401 092400 29183895 4215 4215 4215 4215 5
579 20250401 092300 29162820 4225 4195 4225 4185 39
580 20250401 092200 28999470 4225 4225 4225 4225 100
581 20250401 092100 28576970 4225 4225 4225 4225 2
582 20250401 092000 28568520 4215 4215 4215 4215 225
583 20250401 091900 27620145 4225 4220 4225 4220 177
584 20250401 091800 26873200 4215 4215 4215 4215 101
585 20250401 091700 26447485 4215 4205 4215 4205 1234
586 20250401 091600 21253510 4205 4205 4205 4205 38
587 20250401 091500 21093720 4205 4205 4205 4190 112
588 20250401 091400 20623275 4215 4215 4215 4215 0
589 20250401 091300 20623275 4215 4215 4215 4215 25
590 20250401 091200 20517900 4215 4220 4220 4215 526
591 20250401 091100 18300655 4220 4215 4220 4215 22
592 20250401 091000 18207875 4215 4205 4215 4205 310
593 20250401 090900 16903185 4205 4205 4205 4200 831
594 20250401 090800 13409565 4205 4190 4205 4190 81
595 20250401 090700 13069360 4190 4185 4190 4185 562
596 20250401 090600 10716035 4185 4155 4185 4150 1483
597 20250401 090500 4557455 4185 4185 4185 4185 32
598 20250401 090400 4423535 4190 4190 4190 4190 10
599 20250401 090300 4381635 4190 4190 4190 4190 2
600 20250401 090200 4373255 4190 4195 4195 4190 115
601 20250401 090100 3891380 4190 4205 4205 4190 519
602 20250401 090000 1716560 4205 4140 4205 4140 414

1
007820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20033946,0,84042403470,0.00
20250327,0,20033946,0,84042403470,0.00
20250326,0,20033946,0,85845458610,0.00
20250325,0,20033946,0,85244440230,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20033946 0 84042403470 0.00
3 20250327 0 20033946 0 84042403470 0.00
4 20250326 0 20033946 0 85845458610 0.00
5 20250325 0 20033946 0 85244440230 0.00