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

609
012170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,12983185449,4845,4845,4845,4845,1701
20250401,190600,12983185449,4845,4845,4845,4845,0
20250401,190500,12983185449,4845,4845,4845,4845,0
20250401,190400,12983185449,4845,4845,4845,4845,0
20250401,190300,12983185449,4845,4845,4845,4845,0
20250401,190200,12983185449,4845,4845,4845,4845,0
20250401,190100,12983185449,4845,4845,4845,4845,0
20250401,190000,12983185449,4845,4845,4845,4845,0
20250401,185900,12983185449,4845,4845,4845,4845,0
20250401,185800,12983185449,4845,4845,4845,4845,0
20250401,185700,12983185449,4845,4845,4845,4845,0
20250401,185600,12983185449,4845,4845,4845,4845,0
20250401,185500,12983185449,4845,4845,4845,4845,0
20250401,185400,12983185449,4845,4845,4845,4845,0
20250401,185300,12983185449,4845,4845,4845,4845,0
20250401,185200,12983185449,4845,4845,4845,4845,0
20250401,185100,12983185449,4845,4845,4845,4845,0
20250401,185000,12983185449,4845,4845,4845,4845,0
20250401,184900,12983185449,4845,4845,4845,4845,0
20250401,184800,12983185449,4845,4845,4845,4845,0
20250401,184700,12983185449,4845,4845,4845,4845,0
20250401,184600,12983185449,4845,4845,4845,4845,0
20250401,184500,12983185449,4845,4845,4845,4845,0
20250401,184400,12983185449,4845,4845,4845,4845,0
20250401,184300,12983185449,4845,4845,4845,4845,0
20250401,184200,12983185449,4845,4845,4845,4845,0
20250401,184100,12983185449,4845,4845,4845,4845,0
20250401,184000,12983185449,4845,4845,4845,4845,0
20250401,183900,12983185449,4845,4845,4845,4845,0
20250401,183800,12983185449,4845,4845,4845,4845,0
20250401,183700,12983185449,4845,4845,4845,4845,1701
20250401,183600,12983185449,4845,4845,4845,4845,0
20250401,183500,12983185449,4845,4845,4845,4845,0
20250401,183400,12983185449,4845,4845,4845,4845,0
20250401,183300,12983185449,4845,4845,4845,4845,0
20250401,183200,12983185449,4845,4845,4845,4845,0
20250401,183100,12983185449,4845,4845,4845,4845,0
20250401,183000,12983185449,4845,4845,4845,4845,0
20250401,182900,12983185449,4845,4845,4845,4845,0
20250401,182800,12983185449,4845,4845,4845,4845,0
20250401,182700,12983185449,4845,4845,4845,4845,0
20250401,182600,12983185449,4845,4845,4845,4845,0
20250401,182500,12983185449,4845,4845,4845,4845,0
20250401,182400,12983185449,4845,4845,4845,4845,0
20250401,182300,12983185449,4845,4845,4845,4845,0
20250401,182200,12983185449,4845,4845,4845,4845,0
20250401,182100,12983185449,4845,4845,4845,4845,0
20250401,182000,12983185449,4845,4845,4845,4845,0
20250401,181900,12983185449,4845,4845,4845,4845,0
20250401,181800,12983185449,4845,4845,4845,4845,0
20250401,181700,12983185449,4845,4845,4845,4845,0
20250401,181600,12983185449,4845,4845,4845,4845,0
20250401,181500,12983185449,4845,4845,4845,4845,0
20250401,181400,12983185449,4845,4845,4845,4845,0
20250401,181300,12983185449,4845,4845,4845,4845,0
20250401,181200,12983185449,4845,4845,4845,4845,0
20250401,181100,12983185449,4845,4845,4845,4845,0
20250401,181000,12983185449,4845,4845,4845,4845,0
20250401,180900,12983185449,4845,4845,4845,4845,0
20250401,180800,12983185449,4845,4845,4845,4845,0
20250401,180700,12983185449,4845,4845,4845,4845,1701
20250401,180600,12983185449,4845,4845,4845,4845,0
20250401,180500,12983185449,4845,4845,4845,4845,0
20250401,180400,12983185449,4845,4845,4845,4845,0
20250401,180300,12983185449,4845,4845,4845,4845,0
20250401,180200,12983185449,4845,4845,4845,4845,0
20250401,180100,12983185449,4845,4845,4845,4845,0
20250401,180000,12983185449,4845,4845,4845,4845,0
20250401,175900,12983185449,4845,4845,4845,4845,0
20250401,175800,12983185449,4845,4845,4845,4845,0
20250401,175700,12983185449,4845,4845,4845,4845,0
20250401,175600,12983185449,4845,4845,4845,4845,0
20250401,175500,12983185449,4845,4845,4845,4845,0
20250401,175400,12983185449,4845,4845,4845,4845,0
20250401,175300,12983185449,4845,4845,4845,4845,0
20250401,175200,12983185449,4845,4845,4845,4845,0
20250401,175100,12983185449,4845,4845,4845,4845,0
20250401,175000,12983185449,4845,4845,4845,4845,0
20250401,174900,12983185449,4845,4845,4845,4845,0
20250401,174800,12983185449,4845,4845,4845,4845,0
20250401,174700,12983185449,4845,4845,4845,4845,0
20250401,174600,12983185449,4845,4845,4845,4845,0
20250401,174500,12983185449,4845,4845,4845,4845,0
20250401,174400,12983185449,4845,4845,4845,4845,0
20250401,174300,12983185449,4845,4845,4845,4845,0
20250401,174200,12983185449,4845,4845,4845,4845,0
20250401,174100,12983185449,4845,4845,4845,4845,0
20250401,174000,12983185449,4845,4845,4845,4845,0
20250401,173900,12983185449,4845,4845,4845,4845,0
20250401,173800,12983185449,4845,4845,4845,4845,0
20250401,173700,12983185449,4845,4845,4845,4845,1701
20250401,173600,12983185449,4845,4845,4845,4845,0
20250401,173500,12983185449,4845,4845,4845,4845,0
20250401,173400,12983185449,4845,4845,4845,4845,0
20250401,173300,12983185449,4845,4845,4845,4845,0
20250401,173200,12983185449,4845,4845,4845,4845,0
20250401,173100,12983185449,4845,4845,4845,4845,0
20250401,173000,12983185449,4845,4845,4845,4845,0
20250401,172900,12983185449,4845,4845,4845,4845,0
20250401,172800,12983185449,4845,4845,4845,4845,0
20250401,172700,12983185449,4845,4845,4845,4845,0
20250401,172600,12983185449,4845,4845,4845,4845,0
20250401,172500,12983185449,4845,4845,4845,4845,0
20250401,172400,12983185449,4845,4845,4845,4845,0
20250401,172300,12983185449,4845,4845,4845,4845,0
20250401,172200,12983185449,4845,4845,4845,4845,0
20250401,172100,12983185449,4845,4845,4845,4845,0
20250401,172000,12983185449,4845,4845,4845,4845,0
20250401,171900,12983185449,4845,4845,4845,4845,0
20250401,171800,12983185449,4845,4845,4845,4845,0
20250401,171700,12983185449,4845,4845,4845,4845,0
20250401,171600,12983185449,4845,4845,4845,4845,0
20250401,171500,12983185449,4845,4845,4845,4845,0
20250401,171400,12983185449,4845,4845,4845,4845,0
20250401,171300,12983185449,4845,4845,4845,4845,0
20250401,171200,12983185449,4845,4845,4845,4845,0
20250401,171100,12983185449,4845,4845,4845,4845,0
20250401,171000,12983185449,4845,4845,4845,4845,0
20250401,170900,12983185449,4845,4845,4845,4845,0
20250401,170800,12983185449,4845,4845,4845,4845,0
20250401,170700,12983185449,4845,4845,4845,4845,1701
20250401,170600,12983185449,4845,4845,4845,4845,0
20250401,170500,12983185449,4845,4845,4845,4845,0
20250401,170400,12983185449,4845,4845,4845,4845,0
20250401,170300,12983185449,4845,4845,4845,4845,0
20250401,170200,12983185449,4845,4845,4845,4845,0
20250401,170100,12983185449,4845,4845,4845,4845,0
20250401,170000,12983185449,4845,4845,4845,4845,0
20250401,165900,12983185449,4845,4845,4845,4845,0
20250401,165800,12983185449,4845,4845,4845,4845,0
20250401,165700,12983185449,4845,4845,4845,4845,0
20250401,165600,12983185449,4845,4845,4845,4845,0
20250401,165500,12983185449,4845,4845,4845,4845,0
20250401,165400,12983185449,4845,4845,4845,4845,0
20250401,165300,12983185449,4845,4845,4845,4845,0
20250401,165200,12983185449,4845,4845,4845,4845,0
20250401,165100,12983185449,4845,4845,4845,4845,0
20250401,165000,12983185449,4845,4845,4845,4845,0
20250401,164900,12983185449,4845,4845,4845,4845,0
20250401,164800,12983185449,4845,4845,4845,4845,0
20250401,164700,12983185449,4845,4845,4845,4845,0
20250401,164600,12983185449,4845,4845,4845,4845,0
20250401,164500,12983185449,4845,4845,4845,4845,0
20250401,164400,12983185449,4845,4845,4845,4845,0
20250401,164300,12983185449,4845,4845,4845,4845,0
20250401,164200,12983185449,4845,4845,4845,4845,0
20250401,164100,12983185449,4845,4845,4845,4845,0
20250401,164000,12983185449,4845,4845,4845,4845,0
20250401,163900,12983185449,4845,4845,4845,4845,0
20250401,163800,12983185449,4845,4845,4845,4845,0
20250401,163700,12983185449,4845,4845,4845,4845,1701
20250401,163600,12983185449,4845,4845,4845,4845,0
20250401,163500,12983185449,4845,4845,4845,4845,0
20250401,163400,12983185449,4845,4845,4845,4845,0
20250401,163300,12983185449,4845,4845,4845,4845,0
20250401,163200,12983185449,4845,4845,4845,4845,0
20250401,163100,12983185449,4845,4845,4845,4845,0
20250401,163000,12983185449,4845,4845,4845,4845,0
20250401,162900,12983185449,4845,4845,4845,4845,0
20250401,162800,12983185449,4845,4845,4845,4845,0
20250401,162700,12983185449,4845,4845,4845,4845,0
20250401,162600,12983185449,4845,4845,4845,4845,0
20250401,162500,12983185449,4845,4845,4845,4845,0
20250401,162400,12983185449,4845,4845,4845,4845,0
20250401,162300,12983185449,4845,4845,4845,4845,0
20250401,162200,12983185449,4845,4845,4845,4845,0
20250401,162100,12983185449,4845,4845,4845,4845,0
20250401,162000,12983185449,4845,4845,4845,4845,0
20250401,161900,12983185449,4845,4845,4845,4845,0
20250401,161800,12983185449,4845,4845,4845,4845,0
20250401,161700,12983185449,4845,4845,4845,4845,0
20250401,161600,12983185449,4845,4845,4845,4845,0
20250401,161500,12983185449,4845,4845,4845,4845,0
20250401,161400,12983185449,4845,4845,4845,4845,0
20250401,161300,12983185449,4845,4845,4845,4845,0
20250401,161200,12983185449,4845,4845,4845,4845,0
20250401,161100,12983185449,4845,4845,4845,4845,0
20250401,161000,12983185449,4845,4845,4845,4845,0
20250401,160900,12983185449,4845,4845,4845,4845,0
20250401,160800,12983185449,4845,4845,4845,4845,0
20250401,160700,12983185449,4845,4845,4845,4845,1701
20250401,160600,12983185449,4845,4845,4845,4845,0
20250401,160500,12983185449,4845,4845,4845,4845,0
20250401,160400,12983185449,4845,4845,4845,4845,0
20250401,160300,12983185449,4845,4845,4845,4845,0
20250401,160200,12983185449,4845,4845,4845,4845,0
20250401,160100,12983185449,4845,4845,4845,4845,0
20250401,160000,12983185449,4845,4845,4845,4845,0
20250401,155900,12983185449,4845,4845,4845,4845,0
20250401,155800,12983185449,4845,4845,4845,4845,0
20250401,155700,12983185449,4845,4845,4845,4845,0
20250401,155600,12983185449,4845,4845,4845,4845,0
20250401,155500,12983185449,4845,4845,4845,4845,0
20250401,155400,12983185449,4845,4845,4845,4845,0
20250401,155300,12983185449,4845,4845,4845,4845,0
20250401,155200,12983185449,4845,4845,4845,4845,0
20250401,155100,12983185449,4845,4845,4845,4845,0
20250401,155000,12983185449,4845,4845,4845,4845,0
20250401,154900,12983185449,4845,4845,4845,4845,0
20250401,154800,12983185449,4845,4845,4845,4845,0
20250401,154700,12983185449,4845,4845,4845,4845,0
20250401,154600,12983185449,4845,4845,4845,4845,0
20250401,154500,12983185449,4845,4845,4845,4845,0
20250401,154400,12983185449,4845,4845,4845,4845,0
20250401,154300,12983185449,4845,4845,4845,4845,0
20250401,154200,12983185449,4845,4845,4845,4845,0
20250401,154100,12983185449,4845,4845,4845,4845,0
20250401,154000,12983185449,4845,4845,4845,4845,0
20250401,153900,12983185449,4845,4845,4845,4845,0
20250401,153800,12983185449,4845,4845,4845,4845,0
20250401,153700,12983185449,4845,4845,4845,4845,1701
20250401,153600,12983185449,4845,4845,4845,4845,0
20250401,153500,12983185449,4845,4845,4845,4845,0
20250401,153400,12983185449,4845,4845,4845,4845,0
20250401,153300,12983185449,4845,4845,4845,4845,0
20250401,153200,12983185449,4845,4845,4845,4845,0
20250401,153100,12983185449,4845,4845,4845,4845,0
20250401,153000,12983185449,4845,4845,4845,4845,1701
20250401,152900,12974944104,4845,4845,4845,4845,0
20250401,152800,12974944104,4845,4845,4845,4845,0
20250401,152700,12974944104,4845,4845,4845,4845,0
20250401,152600,12974944104,4845,4845,4845,4845,0
20250401,152500,12974944104,4845,4845,4845,4845,0
20250401,152400,12974944104,4845,4845,4845,4845,0
20250401,152300,12974944104,4845,4845,4845,4845,0
20250401,152200,12974944104,4845,4845,4845,4845,0
20250401,152100,12974944104,4845,4845,4845,4845,0
20250401,152000,12974944104,4845,4845,4845,4845,0
20250401,151900,12974944104,4845,4845,4845,4845,0
20250401,151800,12974944104,4845,4845,4845,4845,1587
20250401,151700,12967255089,4845,4845,4845,4845,655
20250401,151600,12964081614,4845,4845,4845,4845,1276
20250401,151500,12957899394,4845,4845,4845,4845,630
20250401,151400,12954847044,4845,4845,4845,4845,1363
20250401,151300,12948243309,4845,4840,4845,4840,17160
20250401,151200,12865106209,4830,4840,4840,4830,501
20250401,151100,12862683934,4830,4835,4840,4830,3145
20250401,151000,12847493459,4830,4835,4835,4830,574
20250401,150900,12844720999,4845,4830,4845,4830,653
20250401,150800,12841559504,4830,4815,4830,4815,694
20250401,150700,12838214069,4815,4835,4840,4815,605
20250401,150600,12835289194,4835,4835,4835,4815,1617
20250401,150500,12827473039,4840,4840,4840,4840,113
20250401,150400,12826926119,4840,4840,4840,4840,1173
20250401,150300,12821248799,4840,4830,4840,4810,1066
20250401,150200,12816103149,4830,4830,4830,4820,617
20250401,150100,12813127379,4830,4827,4835,4820,1466
20250401,150000,12806048522,4830,4825,4840,4825,146
20250401,145900,12805343172,4825,4835,4835,4815,2456
20250401,145800,12793495997,4845,4835,4845,4835,3693
20250401,145700,12775634117,4840,4845,4845,4835,3545
20250401,145600,12758459737,4845,4830,4845,4830,4903
20250401,145500,12734718412,4830,4835,4835,4830,142
20250401,145400,12734032467,4835,4835,4835,4830,85
20250401,145300,12733621862,4835,4835,4835,4830,1672
20250401,145200,12725538467,4835,4830,4835,4830,111
20250401,145100,12725001807,4825,4835,4835,4825,11
20250401,145000,12724948722,4825,4825,4825,4825,111
20250401,144900,12724413147,4825,4820,4825,4820,1001
20250401,144800,12719583327,4820,4820,4825,4820,443
20250401,144700,12717446450,4825,4815,4825,4815,237
20250401,144600,12716303035,4825,4820,4825,4815,647
20250401,144500,12713185170,4820,4820,4820,4820,10
20250401,144400,12713136970,4820,4820,4820,4815,218
20250401,144300,12712086995,4820,4830,4830,4820,879
20250401,144200,12707844910,4830,4830,4830,4830,228
20250401,144100,12706743670,4830,4830,4830,4825,67
20250401,144000,12706420310,4830,4835,4840,4830,162
20250401,143900,12705637460,4835,4825,4840,4825,1728
20250401,143800,12697284895,4830,4820,4830,4805,1706
20250401,143700,12689064980,4830,4830,4835,4815,777
20250401,143600,12685310725,4835,4835,4835,4835,146
20250401,143500,12684604815,4835,4835,4835,4815,352
20250401,143400,12682905460,4835,4835,4835,4835,1244
20250401,143300,12676890720,4835,4830,4835,4830,1343
20250401,143200,12670397830,4830,4830,4830,4830,1497
20250401,143100,12663167320,4810,4815,4830,4810,1151
20250401,143000,12657618465,4810,4815,4815,4810,239
20250401,142900,12656467875,4810,4800,4810,4800,549
20250401,142800,12653831015,4800,4805,4810,4800,437
20250401,142700,12651731035,4805,4790,4805,4790,2050
20250401,142600,12641887450,4800,4780,4800,4780,2732
20250401,142500,12628810005,4780,4785,4800,4780,965
20250401,142400,12624192945,4780,4800,4800,4780,160
20250401,142300,12623426915,4780,4800,4805,4780,2679
20250401,142200,12610593500,4800,4785,4800,4785,33
20250401,142100,12610435275,4795,4785,4795,4785,21
20250401,142000,12610334680,4785,4785,4795,4785,398
20250401,141900,12608427585,4790,4792,4795,4790,762
20250401,141800,12604777409,4792,4785,4795,4785,551
20250401,141700,12602140670,4785,4800,4805,4785,1468
20250401,141600,12595092320,4800,4805,4805,4780,783
20250401,141500,12591344145,4785,4795,4810,4785,1402
20250401,141400,12584631510,4790,4805,4805,4790,211
20250401,141300,12583619030,4815,4815,4815,4815,0
20250401,141200,12583619030,4815,4805,4815,4805,138
20250401,141100,12582955050,4790,4795,4795,4790,111
20250401,141000,12582423310,4815,4795,4815,4795,2134
20250401,140900,12572183255,4795,4795,4795,4790,886
20250401,140800,12567938595,4795,4810,4810,4795,1312
20250401,140700,12561640995,4805,4805,4805,4805,1028
20250401,140600,12556701455,4805,4815,4815,4805,3408
20250401,140500,12540305105,4820,4820,4820,4820,170
20250401,140400,12539485705,4830,4830,4830,4820,341
20250401,140300,12537838685,4830,4810,4830,4805,1525
20250401,140200,12530487660,4810,4810,4810,4800,972
20250401,140100,12525816850,4810,4830,4830,4805,1202
20250401,140000,12520035240,4830,4830,4832,4795,3553
20250401,135900,12502936280,4840,4840,4840,4835,238
20250401,135800,12501784415,4840,4840,4840,4830,593
20250401,135700,12498919205,4840,4840,4840,4835,1759
20250401,135600,12490408145,4845,4840,4845,4840,1198
20250401,135500,12484606110,4845,4845,4845,4840,312
20250401,135400,12483094495,4845,4840,4845,4840,880
20250401,135300,12478834485,4845,4840,4845,4840,2239
20250401,135200,12467987530,4845,4840,4845,4830,7959
20250401,135100,12429442325,4840,4835,4840,4835,4422
20250401,135000,12408041800,4835,4820,4835,4820,478
20250401,134900,12405734510,4820,4830,4835,4820,1954
20250401,134800,12396296080,4830,4820,4830,4820,1210
20250401,134700,12390455190,4820,4810,4820,4810,61
20250401,134600,12390161525,4810,4810,4820,4805,601
20250401,134500,12387270135,4810,4820,4820,4810,917
20250401,134400,12382851885,4820,4820,4820,4820,545
20250401,134300,12380224985,4820,4830,4835,4820,216
20250401,134200,12379182060,4835,4830,4835,4830,314
20250401,134100,12377664230,4830,4835,4835,4820,1120
20250401,134000,12372254640,4835,4835,4835,4820,1499
20250401,133900,12365007910,4835,4820,4835,4820,461
20250401,133800,12362782100,4820,4820,4820,4820,104
20250401,133700,12362280820,4820,4820,4820,4805,482
20250401,133600,12359957695,4820,4815,4820,4815,779
20250401,133500,12356205915,4815,4810,4825,4810,540
20250401,133400,12353602960,4810,4780,4810,4780,393
20250401,133300,12351723910,4780,4812,4820,4780,3847
20250401,133200,12333265604,4815,4795,4815,4795,877
20250401,133100,12329048874,4795,4815,4815,4795,1314
20250401,133000,12322734894,4815,4820,4825,4810,319
20250401,132900,12321197129,4820,4825,4825,4820,606
20250401,132800,12318275865,4825,4825,4825,4825,1021
20250401,132700,12313349540,4825,4825,4825,4825,131
20250401,132600,12312717465,4835,4820,4835,4820,186
20250401,132500,12311819805,4820,4830,4835,4820,127
20250401,132400,12311206280,4830,4800,4830,4800,833
20250401,132300,12307191835,4775,4815,4815,4775,3114
20250401,132200,12292273965,4815,4825,4825,4800,3037
20250401,132100,12277673055,4825,4825,4825,4825,1
20250401,132000,12277668230,4820,4825,4825,4820,499
20250401,131900,12275261315,4820,4815,4825,4815,449
20250401,131800,12273098380,4815,4820,4825,4815,337
20250401,131700,12271473515,4825,4830,4830,4825,78
20250401,131600,12271096985,4830,4825,4830,4825,294
20250401,131500,12269677465,4825,4820,4825,4820,178
20250401,131400,12268818955,4820,4830,4830,4820,492
20250401,131300,12266447495,4820,4830,4830,4820,2
20250401,131200,12266437845,4830,4830,4830,4820,1397
20250401,131100,12259699985,4830,4830,4830,4825,884
20250401,131000,12255433105,4830,4830,4840,4830,611
20250401,130900,12252481915,4835,4840,4840,4830,263
20250401,130800,12251211245,4840,4830,4840,4830,725
20250401,130700,12247703065,4830,4830,4840,4830,561
20250401,130600,12244993055,4840,4830,4840,4830,128
20250401,130500,12244374090,4830,4840,4840,4830,926
20250401,130400,12239892910,4840,4830,4840,4830,188
20250401,130300,12238983370,4840,4840,4840,4830,1564
20250401,130200,12231414910,4840,4835,4840,4835,991
20250401,130100,12226621585,4835,4835,4835,4835,479
20250401,130000,12224305620,4830,4835,4835,4830,693
20250401,125900,12220955295,4830,4835,4835,4830,122
20250401,125800,12220365475,4835,4840,4840,4825,187
20250401,125700,12219461940,4840,4840,4840,4840,1361
20250401,125600,12212874700,4840,4840,4840,4825,228
20250401,125500,12211771200,4840,4825,4840,4825,2803
20250401,125400,12198221660,4825,4835,4835,4825,293
20250401,125300,12196805015,4835,4835,4835,4835,542
20250401,125200,12194184445,4820,4825,4835,4820,611
20250401,125100,12191234473,4825,4830,4830,4825,206
20250401,125000,12190240363,4830,4830,4835,4830,453
20250401,124900,12188051953,4835,4835,4835,4835,631
20250401,124800,12185001068,4835,4825,4835,4815,2312
20250401,124700,12173839183,4825,4800,4825,4800,294
20250401,124600,12172424778,4815,4810,4815,4805,850
20250401,124500,12168335313,4810,4820,4820,4810,582
20250401,124400,12165532938,4820,4830,4830,4820,1849
20250401,124300,12156611873,4830,4820,4830,4820,2863
20250401,124200,12142800373,4825,4830,4830,4825,1459
20250401,124100,12135759193,4825,4825,4835,4820,1462
20250401,124000,12128700973,4825,4835,4835,4825,1830
20250401,123900,12119866308,4830,4835,4835,4830,1327
20250401,123800,12113452828,4835,4835,4835,4830,3794
20250401,123700,12095113948,4835,4810,4835,4800,12263
20250401,123600,12035971313,4795,4810,4815,4795,1837
20250401,123500,12027135628,4810,4775,4815,4775,4362
20250401,123400,12006155938,4800,4775,4810,4775,5076
20250401,123300,11981779828,4775,4770,4775,4750,5230
20250401,123200,11956834933,4740,4760,4770,4730,5337
20250401,123100,11931396093,4765,4740,4765,4710,5592
20250401,123000,11904972693,4740,4735,4740,4735,239
20250401,122900,11903840293,4735,4735,4740,4735,1048
20250401,122800,11898873963,4730,4730,4735,4730,997
20250401,122700,11894157118,4730,4735,4735,4730,503
20250401,122600,11891777808,4735,4725,4735,4725,597
20250401,122500,11888956023,4725,4740,4750,4720,3543
20250401,122400,11872199048,4750,4740,4765,4740,357
20250401,122300,11870502577,4740,4765,4765,4740,369
20250401,122200,11868750892,4755,4765,4765,4740,417
20250401,122100,11866767142,4740,4765,4765,4740,1091
20250401,122000,11861589962,4765,4765,4770,4765,962
20250401,121900,11857002737,4765,4760,4765,4750,239
20250401,121800,11855866920,4765,4760,4765,4760,147
20250401,121700,11855167165,4760,4745,4760,4745,90
20250401,121600,11854739095,4750,4755,4760,4750,220
20250401,121500,11853694065,4750,4755,4765,4750,577
20250401,121400,11850950965,4765,4770,4770,4755,828
20250401,121300,11847004310,4770,4765,4770,4760,1773
20250401,121200,11838547400,4765,4765,4765,4760,505
20250401,121100,11836143585,4765,4755,4770,4755,511
20250401,121000,11833708915,4770,4795,4800,4760,2043
20250401,120900,11823956255,4795,4780,4795,4775,405
20250401,120800,11822017160,4770,4775,4795,4770,1364
20250401,120700,11815500060,4780,4775,4780,4770,826
20250401,120600,11811559700,4775,4795,4795,4775,439
20250401,120500,11809458725,4785,4785,4785,4785,894
20250401,120400,11805180935,4785,4780,4785,4770,270
20250401,120300,11803891620,4770,4785,4785,4770,1254
20250401,120200,11797896975,4785,4780,4800,4770,622
20250401,120100,11794923350,4800,4800,4805,4760,8377
20250401,120000,11754802055,4800,4805,4805,4800,1842
20250401,115900,11745952720,4800,4795,4800,4785,1370
20250401,115800,11739379540,4800,4795,4805,4795,2345
20250401,115700,11728122035,4795,4775,4795,4755,13459
20250401,115600,11664028025,4775,4770,4785,4770,880
20250401,115500,11659824338,4765,4770,4775,4765,612
20250401,115400,11656906653,4770,4770,4770,4765,251
20250401,115300,11655709993,4775,4775,4775,4770,177
20250401,115200,11654864908,4760,4785,4785,4760,2735
20250401,115100,11641795128,4785,4780,4790,4760,5150
20250401,115000,11617175668,4760,4770,4785,4755,3526
20250401,114900,11600333508,4775,4750,4775,4750,2626
20250401,114800,11587801628,4750,4770,4775,4750,821
20250401,114700,11583897598,4755,4755,4755,4755,1104
20250401,114600,11578648078,4755,4755,4775,4755,140
20250401,114500,11577981478,4755,4755,4775,4755,149
20250401,114400,11577272763,4755,4780,4780,4750,1449
20250401,114300,11570374503,4785,4780,4785,4780,1472
20250401,114200,11563336408,4780,4785,4785,4770,1565
20250401,114100,11555853953,4785,4775,4785,4775,3336
20250401,114000,11539911678,4775,4775,4775,4765,7755
20250401,113900,11502947668,4770,4760,4775,4760,1713
20250401,113800,11494777733,4745,4745,4755,4725,174
20250401,113700,11493952203,4755,4755,4755,4745,70
20250401,113600,11493619913,4720,4770,4770,4715,1670
20250401,113500,11485692403,4770,4765,4770,4750,768
20250401,113400,11482034238,4765,4755,4765,4750,25
20250401,113300,11481915343,4770,4770,4770,4760,405
20250401,113200,11479983793,4770,4755,4770,4755,477
20250401,113100,11477714958,4760,4760,4770,4750,947
20250401,113000,11473202928,4750,4750,4755,4735,1556
20250401,112900,11465826458,4755,4740,4755,4735,1624
20250401,112800,11458117738,4740,4750,4750,4740,459
20250401,112700,11455940858,4750,4770,4775,4750,3168
20250401,112600,11440865678,4770,4760,4770,4755,538
20250401,112500,11438303918,4765,4770,4775,4760,897
20250401,112400,11434025378,4775,4775,4780,4765,3342
20250401,112300,11418066808,4775,4760,4775,4755,5430
20250401,112200,11392183233,4765,4740,4765,4740,7124
20250401,112100,11358347478,4740,4715,4740,4710,1893
20250401,112000,11349394203,4710,4725,4725,4710,10298
20250401,111900,11300886768,4725,4720,4730,4710,3905
20250401,111800,11282430303,4695,4670,4715,4670,2844
20250401,111700,11269050378,4670,4655,4695,4650,2166
20250401,111600,11258938813,4650,4675,4675,4645,14126
20250401,111500,11193142488,4675,4690,4695,4675,1684
20250401,111400,11185248983,4705,4710,4710,4690,1058
20250401,111300,11180286888,4690,4700,4715,4685,3416
20250401,111200,11164218858,4700,4720,4720,4700,3498
20250401,111100,11147740113,4725,4715,4730,4715,9353
20250401,111000,11103560608,4710,4680,4715,4680,2284
20250401,110900,11092829233,4680,4680,4695,4680,1155
20250401,110800,11087418273,4670,4670,4690,4670,1163
20250401,110700,11081987023,4670,4685,4700,4670,4508
20250401,110600,11060888178,4700,4695,4715,4685,3532
20250401,110500,11044309968,4695,4725,4725,4695,4038
20250401,110400,11025317473,4725,4690,4725,4690,3201
20250401,110300,11010237093,4700,4690,4700,4690,1890
20250401,110200,11001366763,4690,4715,4715,4690,1974
20250401,110100,10992095808,4715,4710,4720,4695,1397
20250401,110000,10985524298,4710,4675,4710,4675,5278
20250401,105900,10960762358,4675,4690,4690,4665,6947
20250401,105800,10928292778,4690,4695,4695,4670,5977
20250401,105700,10900344978,4675,4705,4705,4675,5348
20250401,105600,10875304553,4680,4680,4700,4675,2855
20250401,105500,10861916883,4680,4730,4730,4680,19989
20250401,105400,10768047358,4745,4730,4745,4730,2833
20250401,105300,10754625753,4745,4730,4750,4725,6991
20250401,105200,10721494893,4725,4700,4750,4690,8735
20250401,105100,10680239708,4700,4745,4745,4690,21545
20250401,105000,10578743278,4745,4730,4760,4730,3331
20250401,104900,10562945258,4730,4750,4750,4725,5144
20250401,104800,10538600493,4740,4760,4760,4735,10111
20250401,104700,10490668918,4760,4760,4760,4730,13068
20250401,104600,10428740318,4765,4755,4770,4755,5210
20250401,104500,10403955958,4755,4770,4775,4755,7895
20250401,104400,10366401438,4755,4750,4780,4730,8251
20250401,104300,10327123648,4730,4760,4770,4725,22284
20250401,104200,10221301423,4765,4780,4795,4765,10899
20250401,104100,10169275198,4780,4775,4785,4765,8002
20250401,104000,10131066163,4775,4785,4785,4770,3670
20250401,103900,10113537871,4785,4770,4810,4760,9639
20250401,103800,10067371756,4770,4805,4805,4765,10333
20250401,103700,10018021551,4790,4810,4815,4780,16901
20250401,103600,9937009316,4800,4835,4840,4800,3176
20250401,103500,9921688781,4835,4805,4845,4770,14689
20250401,103400,9851094881,4805,4845,4845,4805,15980
20250401,103300,9773742166,4845,4845,4845,4845,45681
20250401,103200,9552417721,4845,4845,4845,4845,13
20250401,103100,9552354736,4845,4845,4845,4845,1970
20250401,103000,9542810086,4845,4845,4845,4845,7531
20250401,102900,9506322391,4845,4845,4845,4845,167
20250401,102800,9505513276,4845,4845,4845,4845,160
20250401,102700,9504738076,4845,4845,4845,4845,1910
20250401,102600,9495484126,4845,4845,4845,4845,465
20250401,102500,9493231201,4845,4845,4845,4845,616
20250401,102400,9490246681,4845,4845,4845,4845,546
20250401,102300,9487601311,4845,4845,4845,4845,321
20250401,102200,9486046066,4845,4845,4845,4845,1220
20250401,102100,9480135166,4845,4845,4845,4845,609
20250401,102000,9477184561,4845,4845,4845,4845,1169
20250401,101900,9471520756,4845,4825,4845,4825,15667
20250401,101800,9395623026,4825,4830,4835,4815,9329
20250401,101700,9350592726,4830,4815,4840,4800,7230
20250401,101600,9315708396,4800,4845,4845,4770,88901
20250401,101500,8885686841,4845,4845,4845,4845,16654
20250401,101400,8804998211,4845,4835,4845,4830,45785
20250401,101300,8583202366,4830,4815,4840,4815,9113
20250401,101200,8539148111,4830,4800,4835,4800,9300
20250401,101100,8494271481,4815,4800,4815,4785,7797
20250401,101000,8456859596,4800,4765,4800,4755,10724
20250401,100900,8405688971,4775,4785,4785,4765,2594
20250401,100800,8393319596,4770,4780,4790,4770,1414
20250401,100700,8386557436,4780,4785,4795,4760,21009
20250401,100600,8286343196,4785,4780,4790,4770,9955
20250401,100500,8238755071,4785,4800,4815,4765,12766
20250401,100400,8177688901,4800,4810,4830,4775,21675
20250401,100300,8073349771,4805,4785,4807,4775,14195
20250401,100200,8005270936,4785,4760,4795,4730,17450
20250401,100100,7922001216,4750,4785,4800,4745,14963
20250401,100000,7850583931,4775,4720,4785,4720,13601
20250401,095900,7785921704,4732,4725,4750,4710,17657
20250401,095800,7702398989,4725,4700,4725,4695,8299
20250401,095700,7663325964,4700,4685,4705,4680,20918
20250401,095600,7565233124,4690,4710,4710,4680,10084
20250401,095500,7517922364,4705,4730,4740,4690,18303
20250401,095400,7431582739,4730,4720,4750,4690,17466
20250401,095300,7349043544,4725,4770,4785,4680,41722
20250401,095200,7152007789,4750,4805,4810,4745,17720
20250401,095100,7067239774,4790,4845,4845,4730,58368
20250401,095000,6787415989,4845,4845,4845,4845,44494
20250401,094900,6571842559,4845,4845,4845,4845,70523
20250401,094800,6230158624,4845,4845,4845,4845,3710
20250401,094700,6212183674,4845,4845,4845,4845,2472
20250401,094600,6200206834,4845,4845,4845,4845,7564
20250401,094500,6163559254,4845,4845,4845,4845,5641
20250401,094400,6136228609,4845,4825,4845,4825,140449
20250401,094300,5456082117,4825,4810,4830,4805,10842
20250401,094200,5403915033,4820,4835,4840,4800,31317
20250401,094100,5252773098,4835,4775,4840,4775,61547
20250401,094000,4956321137,4775,4765,4775,4720,39737
20250401,093900,4767525270,4765,4715,4800,4700,55240
20250401,093800,4504712835,4725,4660,4770,4655,47210
20250401,093700,4282086270,4685,4705,4720,4635,55919
20250401,093600,4020030089,4705,4550,4705,4550,65606
20250401,093500,3715646805,4550,4580,4580,4450,31327
20250401,093400,3574138603,4580,4550,4600,4525,35105
20250401,093300,3413929421,4550,4455,4550,4445,26213
20250401,093200,3295883796,4450,4510,4510,4440,25734
20250401,093100,3180807096,4510,4440,4540,4440,32817
20250401,093000,3033269267,4430,4460,4500,4415,37387
20250401,092900,2866791975,4475,4625,4630,4425,85340
20250401,092800,2482404591,4615,4600,4635,4535,95666
20250401,092700,2043629552,4530,4530,4530,4530,0
20250401,092600,2043629552,4530,4525,4530,4525,1162
20250401,092500,2038366352,4520,4400,4530,4390,87745
20250401,092400,1646400492,4400,4295,4450,4265,49449
20250401,092300,1430585876,4250,4250,4450,4240,89875
20250401,092200,1043509900,4250,4120,4270,4120,115231
20250401,092100,561250385,4110,4110,4110,4110,0
20250401,092000,561250385,4110,4110,4110,4110,0
20250401,091900,561250385,4110,3990,4110,3980,55671
20250401,091800,334806450,3990,3975,3990,3945,11079
20250401,091700,290739475,3985,3955,4015,3955,3815
20250401,091600,275533540,3955,3955,4040,3915,29886
20250401,091500,156014610,3970,3870,3970,3870,12721
20250401,091400,106217400,3860,3850,3865,3850,1384
20250401,091300,100884150,3840,3850,3880,3820,2720
20250401,091200,90375875,3850,3820,3850,3810,2922
20250401,091100,79174375,3820,3775,3825,3775,1018
20250401,091000,75296015,3775,3775,3775,3775,401
20250401,090900,73782240,3750,3750,3770,3735,1593
20250401,090800,67813480,3735,3735,3740,3730,36
20250401,090700,67679015,3735,3750,3750,3730,3457
20250401,090600,54765040,3750,3745,3750,3740,552
20250401,090500,52698445,3750,3750,3750,3750,32
20250401,090400,52578445,3750,3755,3755,3750,453
20250401,090300,50879025,3750,3750,3755,3740,735
20250401,090200,48125830,3750,3750,3775,3730,2981
20250401,090100,36976770,3750,3840,3850,3750,6653
20250401,090000,11595985,3840,3740,3845,3740,2972
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 12983185449 4845 4845 4845 4845 1701
3 20250401 190600 12983185449 4845 4845 4845 4845 0
4 20250401 190500 12983185449 4845 4845 4845 4845 0
5 20250401 190400 12983185449 4845 4845 4845 4845 0
6 20250401 190300 12983185449 4845 4845 4845 4845 0
7 20250401 190200 12983185449 4845 4845 4845 4845 0
8 20250401 190100 12983185449 4845 4845 4845 4845 0
9 20250401 190000 12983185449 4845 4845 4845 4845 0
10 20250401 185900 12983185449 4845 4845 4845 4845 0
11 20250401 185800 12983185449 4845 4845 4845 4845 0
12 20250401 185700 12983185449 4845 4845 4845 4845 0
13 20250401 185600 12983185449 4845 4845 4845 4845 0
14 20250401 185500 12983185449 4845 4845 4845 4845 0
15 20250401 185400 12983185449 4845 4845 4845 4845 0
16 20250401 185300 12983185449 4845 4845 4845 4845 0
17 20250401 185200 12983185449 4845 4845 4845 4845 0
18 20250401 185100 12983185449 4845 4845 4845 4845 0
19 20250401 185000 12983185449 4845 4845 4845 4845 0
20 20250401 184900 12983185449 4845 4845 4845 4845 0
21 20250401 184800 12983185449 4845 4845 4845 4845 0
22 20250401 184700 12983185449 4845 4845 4845 4845 0
23 20250401 184600 12983185449 4845 4845 4845 4845 0
24 20250401 184500 12983185449 4845 4845 4845 4845 0
25 20250401 184400 12983185449 4845 4845 4845 4845 0
26 20250401 184300 12983185449 4845 4845 4845 4845 0
27 20250401 184200 12983185449 4845 4845 4845 4845 0
28 20250401 184100 12983185449 4845 4845 4845 4845 0
29 20250401 184000 12983185449 4845 4845 4845 4845 0
30 20250401 183900 12983185449 4845 4845 4845 4845 0
31 20250401 183800 12983185449 4845 4845 4845 4845 0
32 20250401 183700 12983185449 4845 4845 4845 4845 1701
33 20250401 183600 12983185449 4845 4845 4845 4845 0
34 20250401 183500 12983185449 4845 4845 4845 4845 0
35 20250401 183400 12983185449 4845 4845 4845 4845 0
36 20250401 183300 12983185449 4845 4845 4845 4845 0
37 20250401 183200 12983185449 4845 4845 4845 4845 0
38 20250401 183100 12983185449 4845 4845 4845 4845 0
39 20250401 183000 12983185449 4845 4845 4845 4845 0
40 20250401 182900 12983185449 4845 4845 4845 4845 0
41 20250401 182800 12983185449 4845 4845 4845 4845 0
42 20250401 182700 12983185449 4845 4845 4845 4845 0
43 20250401 182600 12983185449 4845 4845 4845 4845 0
44 20250401 182500 12983185449 4845 4845 4845 4845 0
45 20250401 182400 12983185449 4845 4845 4845 4845 0
46 20250401 182300 12983185449 4845 4845 4845 4845 0
47 20250401 182200 12983185449 4845 4845 4845 4845 0
48 20250401 182100 12983185449 4845 4845 4845 4845 0
49 20250401 182000 12983185449 4845 4845 4845 4845 0
50 20250401 181900 12983185449 4845 4845 4845 4845 0
51 20250401 181800 12983185449 4845 4845 4845 4845 0
52 20250401 181700 12983185449 4845 4845 4845 4845 0
53 20250401 181600 12983185449 4845 4845 4845 4845 0
54 20250401 181500 12983185449 4845 4845 4845 4845 0
55 20250401 181400 12983185449 4845 4845 4845 4845 0
56 20250401 181300 12983185449 4845 4845 4845 4845 0
57 20250401 181200 12983185449 4845 4845 4845 4845 0
58 20250401 181100 12983185449 4845 4845 4845 4845 0
59 20250401 181000 12983185449 4845 4845 4845 4845 0
60 20250401 180900 12983185449 4845 4845 4845 4845 0
61 20250401 180800 12983185449 4845 4845 4845 4845 0
62 20250401 180700 12983185449 4845 4845 4845 4845 1701
63 20250401 180600 12983185449 4845 4845 4845 4845 0
64 20250401 180500 12983185449 4845 4845 4845 4845 0
65 20250401 180400 12983185449 4845 4845 4845 4845 0
66 20250401 180300 12983185449 4845 4845 4845 4845 0
67 20250401 180200 12983185449 4845 4845 4845 4845 0
68 20250401 180100 12983185449 4845 4845 4845 4845 0
69 20250401 180000 12983185449 4845 4845 4845 4845 0
70 20250401 175900 12983185449 4845 4845 4845 4845 0
71 20250401 175800 12983185449 4845 4845 4845 4845 0
72 20250401 175700 12983185449 4845 4845 4845 4845 0
73 20250401 175600 12983185449 4845 4845 4845 4845 0
74 20250401 175500 12983185449 4845 4845 4845 4845 0
75 20250401 175400 12983185449 4845 4845 4845 4845 0
76 20250401 175300 12983185449 4845 4845 4845 4845 0
77 20250401 175200 12983185449 4845 4845 4845 4845 0
78 20250401 175100 12983185449 4845 4845 4845 4845 0
79 20250401 175000 12983185449 4845 4845 4845 4845 0
80 20250401 174900 12983185449 4845 4845 4845 4845 0
81 20250401 174800 12983185449 4845 4845 4845 4845 0
82 20250401 174700 12983185449 4845 4845 4845 4845 0
83 20250401 174600 12983185449 4845 4845 4845 4845 0
84 20250401 174500 12983185449 4845 4845 4845 4845 0
85 20250401 174400 12983185449 4845 4845 4845 4845 0
86 20250401 174300 12983185449 4845 4845 4845 4845 0
87 20250401 174200 12983185449 4845 4845 4845 4845 0
88 20250401 174100 12983185449 4845 4845 4845 4845 0
89 20250401 174000 12983185449 4845 4845 4845 4845 0
90 20250401 173900 12983185449 4845 4845 4845 4845 0
91 20250401 173800 12983185449 4845 4845 4845 4845 0
92 20250401 173700 12983185449 4845 4845 4845 4845 1701
93 20250401 173600 12983185449 4845 4845 4845 4845 0
94 20250401 173500 12983185449 4845 4845 4845 4845 0
95 20250401 173400 12983185449 4845 4845 4845 4845 0
96 20250401 173300 12983185449 4845 4845 4845 4845 0
97 20250401 173200 12983185449 4845 4845 4845 4845 0
98 20250401 173100 12983185449 4845 4845 4845 4845 0
99 20250401 173000 12983185449 4845 4845 4845 4845 0
100 20250401 172900 12983185449 4845 4845 4845 4845 0
101 20250401 172800 12983185449 4845 4845 4845 4845 0
102 20250401 172700 12983185449 4845 4845 4845 4845 0
103 20250401 172600 12983185449 4845 4845 4845 4845 0
104 20250401 172500 12983185449 4845 4845 4845 4845 0
105 20250401 172400 12983185449 4845 4845 4845 4845 0
106 20250401 172300 12983185449 4845 4845 4845 4845 0
107 20250401 172200 12983185449 4845 4845 4845 4845 0
108 20250401 172100 12983185449 4845 4845 4845 4845 0
109 20250401 172000 12983185449 4845 4845 4845 4845 0
110 20250401 171900 12983185449 4845 4845 4845 4845 0
111 20250401 171800 12983185449 4845 4845 4845 4845 0
112 20250401 171700 12983185449 4845 4845 4845 4845 0
113 20250401 171600 12983185449 4845 4845 4845 4845 0
114 20250401 171500 12983185449 4845 4845 4845 4845 0
115 20250401 171400 12983185449 4845 4845 4845 4845 0
116 20250401 171300 12983185449 4845 4845 4845 4845 0
117 20250401 171200 12983185449 4845 4845 4845 4845 0
118 20250401 171100 12983185449 4845 4845 4845 4845 0
119 20250401 171000 12983185449 4845 4845 4845 4845 0
120 20250401 170900 12983185449 4845 4845 4845 4845 0
121 20250401 170800 12983185449 4845 4845 4845 4845 0
122 20250401 170700 12983185449 4845 4845 4845 4845 1701
123 20250401 170600 12983185449 4845 4845 4845 4845 0
124 20250401 170500 12983185449 4845 4845 4845 4845 0
125 20250401 170400 12983185449 4845 4845 4845 4845 0
126 20250401 170300 12983185449 4845 4845 4845 4845 0
127 20250401 170200 12983185449 4845 4845 4845 4845 0
128 20250401 170100 12983185449 4845 4845 4845 4845 0
129 20250401 170000 12983185449 4845 4845 4845 4845 0
130 20250401 165900 12983185449 4845 4845 4845 4845 0
131 20250401 165800 12983185449 4845 4845 4845 4845 0
132 20250401 165700 12983185449 4845 4845 4845 4845 0
133 20250401 165600 12983185449 4845 4845 4845 4845 0
134 20250401 165500 12983185449 4845 4845 4845 4845 0
135 20250401 165400 12983185449 4845 4845 4845 4845 0
136 20250401 165300 12983185449 4845 4845 4845 4845 0
137 20250401 165200 12983185449 4845 4845 4845 4845 0
138 20250401 165100 12983185449 4845 4845 4845 4845 0
139 20250401 165000 12983185449 4845 4845 4845 4845 0
140 20250401 164900 12983185449 4845 4845 4845 4845 0
141 20250401 164800 12983185449 4845 4845 4845 4845 0
142 20250401 164700 12983185449 4845 4845 4845 4845 0
143 20250401 164600 12983185449 4845 4845 4845 4845 0
144 20250401 164500 12983185449 4845 4845 4845 4845 0
145 20250401 164400 12983185449 4845 4845 4845 4845 0
146 20250401 164300 12983185449 4845 4845 4845 4845 0
147 20250401 164200 12983185449 4845 4845 4845 4845 0
148 20250401 164100 12983185449 4845 4845 4845 4845 0
149 20250401 164000 12983185449 4845 4845 4845 4845 0
150 20250401 163900 12983185449 4845 4845 4845 4845 0
151 20250401 163800 12983185449 4845 4845 4845 4845 0
152 20250401 163700 12983185449 4845 4845 4845 4845 1701
153 20250401 163600 12983185449 4845 4845 4845 4845 0
154 20250401 163500 12983185449 4845 4845 4845 4845 0
155 20250401 163400 12983185449 4845 4845 4845 4845 0
156 20250401 163300 12983185449 4845 4845 4845 4845 0
157 20250401 163200 12983185449 4845 4845 4845 4845 0
158 20250401 163100 12983185449 4845 4845 4845 4845 0
159 20250401 163000 12983185449 4845 4845 4845 4845 0
160 20250401 162900 12983185449 4845 4845 4845 4845 0
161 20250401 162800 12983185449 4845 4845 4845 4845 0
162 20250401 162700 12983185449 4845 4845 4845 4845 0
163 20250401 162600 12983185449 4845 4845 4845 4845 0
164 20250401 162500 12983185449 4845 4845 4845 4845 0
165 20250401 162400 12983185449 4845 4845 4845 4845 0
166 20250401 162300 12983185449 4845 4845 4845 4845 0
167 20250401 162200 12983185449 4845 4845 4845 4845 0
168 20250401 162100 12983185449 4845 4845 4845 4845 0
169 20250401 162000 12983185449 4845 4845 4845 4845 0
170 20250401 161900 12983185449 4845 4845 4845 4845 0
171 20250401 161800 12983185449 4845 4845 4845 4845 0
172 20250401 161700 12983185449 4845 4845 4845 4845 0
173 20250401 161600 12983185449 4845 4845 4845 4845 0
174 20250401 161500 12983185449 4845 4845 4845 4845 0
175 20250401 161400 12983185449 4845 4845 4845 4845 0
176 20250401 161300 12983185449 4845 4845 4845 4845 0
177 20250401 161200 12983185449 4845 4845 4845 4845 0
178 20250401 161100 12983185449 4845 4845 4845 4845 0
179 20250401 161000 12983185449 4845 4845 4845 4845 0
180 20250401 160900 12983185449 4845 4845 4845 4845 0
181 20250401 160800 12983185449 4845 4845 4845 4845 0
182 20250401 160700 12983185449 4845 4845 4845 4845 1701
183 20250401 160600 12983185449 4845 4845 4845 4845 0
184 20250401 160500 12983185449 4845 4845 4845 4845 0
185 20250401 160400 12983185449 4845 4845 4845 4845 0
186 20250401 160300 12983185449 4845 4845 4845 4845 0
187 20250401 160200 12983185449 4845 4845 4845 4845 0
188 20250401 160100 12983185449 4845 4845 4845 4845 0
189 20250401 160000 12983185449 4845 4845 4845 4845 0
190 20250401 155900 12983185449 4845 4845 4845 4845 0
191 20250401 155800 12983185449 4845 4845 4845 4845 0
192 20250401 155700 12983185449 4845 4845 4845 4845 0
193 20250401 155600 12983185449 4845 4845 4845 4845 0
194 20250401 155500 12983185449 4845 4845 4845 4845 0
195 20250401 155400 12983185449 4845 4845 4845 4845 0
196 20250401 155300 12983185449 4845 4845 4845 4845 0
197 20250401 155200 12983185449 4845 4845 4845 4845 0
198 20250401 155100 12983185449 4845 4845 4845 4845 0
199 20250401 155000 12983185449 4845 4845 4845 4845 0
200 20250401 154900 12983185449 4845 4845 4845 4845 0
201 20250401 154800 12983185449 4845 4845 4845 4845 0
202 20250401 154700 12983185449 4845 4845 4845 4845 0
203 20250401 154600 12983185449 4845 4845 4845 4845 0
204 20250401 154500 12983185449 4845 4845 4845 4845 0
205 20250401 154400 12983185449 4845 4845 4845 4845 0
206 20250401 154300 12983185449 4845 4845 4845 4845 0
207 20250401 154200 12983185449 4845 4845 4845 4845 0
208 20250401 154100 12983185449 4845 4845 4845 4845 0
209 20250401 154000 12983185449 4845 4845 4845 4845 0
210 20250401 153900 12983185449 4845 4845 4845 4845 0
211 20250401 153800 12983185449 4845 4845 4845 4845 0
212 20250401 153700 12983185449 4845 4845 4845 4845 1701
213 20250401 153600 12983185449 4845 4845 4845 4845 0
214 20250401 153500 12983185449 4845 4845 4845 4845 0
215 20250401 153400 12983185449 4845 4845 4845 4845 0
216 20250401 153300 12983185449 4845 4845 4845 4845 0
217 20250401 153200 12983185449 4845 4845 4845 4845 0
218 20250401 153100 12983185449 4845 4845 4845 4845 0
219 20250401 153000 12983185449 4845 4845 4845 4845 1701
220 20250401 152900 12974944104 4845 4845 4845 4845 0
221 20250401 152800 12974944104 4845 4845 4845 4845 0
222 20250401 152700 12974944104 4845 4845 4845 4845 0
223 20250401 152600 12974944104 4845 4845 4845 4845 0
224 20250401 152500 12974944104 4845 4845 4845 4845 0
225 20250401 152400 12974944104 4845 4845 4845 4845 0
226 20250401 152300 12974944104 4845 4845 4845 4845 0
227 20250401 152200 12974944104 4845 4845 4845 4845 0
228 20250401 152100 12974944104 4845 4845 4845 4845 0
229 20250401 152000 12974944104 4845 4845 4845 4845 0
230 20250401 151900 12974944104 4845 4845 4845 4845 0
231 20250401 151800 12974944104 4845 4845 4845 4845 1587
232 20250401 151700 12967255089 4845 4845 4845 4845 655
233 20250401 151600 12964081614 4845 4845 4845 4845 1276
234 20250401 151500 12957899394 4845 4845 4845 4845 630
235 20250401 151400 12954847044 4845 4845 4845 4845 1363
236 20250401 151300 12948243309 4845 4840 4845 4840 17160
237 20250401 151200 12865106209 4830 4840 4840 4830 501
238 20250401 151100 12862683934 4830 4835 4840 4830 3145
239 20250401 151000 12847493459 4830 4835 4835 4830 574
240 20250401 150900 12844720999 4845 4830 4845 4830 653
241 20250401 150800 12841559504 4830 4815 4830 4815 694
242 20250401 150700 12838214069 4815 4835 4840 4815 605
243 20250401 150600 12835289194 4835 4835 4835 4815 1617
244 20250401 150500 12827473039 4840 4840 4840 4840 113
245 20250401 150400 12826926119 4840 4840 4840 4840 1173
246 20250401 150300 12821248799 4840 4830 4840 4810 1066
247 20250401 150200 12816103149 4830 4830 4830 4820 617
248 20250401 150100 12813127379 4830 4827 4835 4820 1466
249 20250401 150000 12806048522 4830 4825 4840 4825 146
250 20250401 145900 12805343172 4825 4835 4835 4815 2456
251 20250401 145800 12793495997 4845 4835 4845 4835 3693
252 20250401 145700 12775634117 4840 4845 4845 4835 3545
253 20250401 145600 12758459737 4845 4830 4845 4830 4903
254 20250401 145500 12734718412 4830 4835 4835 4830 142
255 20250401 145400 12734032467 4835 4835 4835 4830 85
256 20250401 145300 12733621862 4835 4835 4835 4830 1672
257 20250401 145200 12725538467 4835 4830 4835 4830 111
258 20250401 145100 12725001807 4825 4835 4835 4825 11
259 20250401 145000 12724948722 4825 4825 4825 4825 111
260 20250401 144900 12724413147 4825 4820 4825 4820 1001
261 20250401 144800 12719583327 4820 4820 4825 4820 443
262 20250401 144700 12717446450 4825 4815 4825 4815 237
263 20250401 144600 12716303035 4825 4820 4825 4815 647
264 20250401 144500 12713185170 4820 4820 4820 4820 10
265 20250401 144400 12713136970 4820 4820 4820 4815 218
266 20250401 144300 12712086995 4820 4830 4830 4820 879
267 20250401 144200 12707844910 4830 4830 4830 4830 228
268 20250401 144100 12706743670 4830 4830 4830 4825 67
269 20250401 144000 12706420310 4830 4835 4840 4830 162
270 20250401 143900 12705637460 4835 4825 4840 4825 1728
271 20250401 143800 12697284895 4830 4820 4830 4805 1706
272 20250401 143700 12689064980 4830 4830 4835 4815 777
273 20250401 143600 12685310725 4835 4835 4835 4835 146
274 20250401 143500 12684604815 4835 4835 4835 4815 352
275 20250401 143400 12682905460 4835 4835 4835 4835 1244
276 20250401 143300 12676890720 4835 4830 4835 4830 1343
277 20250401 143200 12670397830 4830 4830 4830 4830 1497
278 20250401 143100 12663167320 4810 4815 4830 4810 1151
279 20250401 143000 12657618465 4810 4815 4815 4810 239
280 20250401 142900 12656467875 4810 4800 4810 4800 549
281 20250401 142800 12653831015 4800 4805 4810 4800 437
282 20250401 142700 12651731035 4805 4790 4805 4790 2050
283 20250401 142600 12641887450 4800 4780 4800 4780 2732
284 20250401 142500 12628810005 4780 4785 4800 4780 965
285 20250401 142400 12624192945 4780 4800 4800 4780 160
286 20250401 142300 12623426915 4780 4800 4805 4780 2679
287 20250401 142200 12610593500 4800 4785 4800 4785 33
288 20250401 142100 12610435275 4795 4785 4795 4785 21
289 20250401 142000 12610334680 4785 4785 4795 4785 398
290 20250401 141900 12608427585 4790 4792 4795 4790 762
291 20250401 141800 12604777409 4792 4785 4795 4785 551
292 20250401 141700 12602140670 4785 4800 4805 4785 1468
293 20250401 141600 12595092320 4800 4805 4805 4780 783
294 20250401 141500 12591344145 4785 4795 4810 4785 1402
295 20250401 141400 12584631510 4790 4805 4805 4790 211
296 20250401 141300 12583619030 4815 4815 4815 4815 0
297 20250401 141200 12583619030 4815 4805 4815 4805 138
298 20250401 141100 12582955050 4790 4795 4795 4790 111
299 20250401 141000 12582423310 4815 4795 4815 4795 2134
300 20250401 140900 12572183255 4795 4795 4795 4790 886
301 20250401 140800 12567938595 4795 4810 4810 4795 1312
302 20250401 140700 12561640995 4805 4805 4805 4805 1028
303 20250401 140600 12556701455 4805 4815 4815 4805 3408
304 20250401 140500 12540305105 4820 4820 4820 4820 170
305 20250401 140400 12539485705 4830 4830 4830 4820 341
306 20250401 140300 12537838685 4830 4810 4830 4805 1525
307 20250401 140200 12530487660 4810 4810 4810 4800 972
308 20250401 140100 12525816850 4810 4830 4830 4805 1202
309 20250401 140000 12520035240 4830 4830 4832 4795 3553
310 20250401 135900 12502936280 4840 4840 4840 4835 238
311 20250401 135800 12501784415 4840 4840 4840 4830 593
312 20250401 135700 12498919205 4840 4840 4840 4835 1759
313 20250401 135600 12490408145 4845 4840 4845 4840 1198
314 20250401 135500 12484606110 4845 4845 4845 4840 312
315 20250401 135400 12483094495 4845 4840 4845 4840 880
316 20250401 135300 12478834485 4845 4840 4845 4840 2239
317 20250401 135200 12467987530 4845 4840 4845 4830 7959
318 20250401 135100 12429442325 4840 4835 4840 4835 4422
319 20250401 135000 12408041800 4835 4820 4835 4820 478
320 20250401 134900 12405734510 4820 4830 4835 4820 1954
321 20250401 134800 12396296080 4830 4820 4830 4820 1210
322 20250401 134700 12390455190 4820 4810 4820 4810 61
323 20250401 134600 12390161525 4810 4810 4820 4805 601
324 20250401 134500 12387270135 4810 4820 4820 4810 917
325 20250401 134400 12382851885 4820 4820 4820 4820 545
326 20250401 134300 12380224985 4820 4830 4835 4820 216
327 20250401 134200 12379182060 4835 4830 4835 4830 314
328 20250401 134100 12377664230 4830 4835 4835 4820 1120
329 20250401 134000 12372254640 4835 4835 4835 4820 1499
330 20250401 133900 12365007910 4835 4820 4835 4820 461
331 20250401 133800 12362782100 4820 4820 4820 4820 104
332 20250401 133700 12362280820 4820 4820 4820 4805 482
333 20250401 133600 12359957695 4820 4815 4820 4815 779
334 20250401 133500 12356205915 4815 4810 4825 4810 540
335 20250401 133400 12353602960 4810 4780 4810 4780 393
336 20250401 133300 12351723910 4780 4812 4820 4780 3847
337 20250401 133200 12333265604 4815 4795 4815 4795 877
338 20250401 133100 12329048874 4795 4815 4815 4795 1314
339 20250401 133000 12322734894 4815 4820 4825 4810 319
340 20250401 132900 12321197129 4820 4825 4825 4820 606
341 20250401 132800 12318275865 4825 4825 4825 4825 1021
342 20250401 132700 12313349540 4825 4825 4825 4825 131
343 20250401 132600 12312717465 4835 4820 4835 4820 186
344 20250401 132500 12311819805 4820 4830 4835 4820 127
345 20250401 132400 12311206280 4830 4800 4830 4800 833
346 20250401 132300 12307191835 4775 4815 4815 4775 3114
347 20250401 132200 12292273965 4815 4825 4825 4800 3037
348 20250401 132100 12277673055 4825 4825 4825 4825 1
349 20250401 132000 12277668230 4820 4825 4825 4820 499
350 20250401 131900 12275261315 4820 4815 4825 4815 449
351 20250401 131800 12273098380 4815 4820 4825 4815 337
352 20250401 131700 12271473515 4825 4830 4830 4825 78
353 20250401 131600 12271096985 4830 4825 4830 4825 294
354 20250401 131500 12269677465 4825 4820 4825 4820 178
355 20250401 131400 12268818955 4820 4830 4830 4820 492
356 20250401 131300 12266447495 4820 4830 4830 4820 2
357 20250401 131200 12266437845 4830 4830 4830 4820 1397
358 20250401 131100 12259699985 4830 4830 4830 4825 884
359 20250401 131000 12255433105 4830 4830 4840 4830 611
360 20250401 130900 12252481915 4835 4840 4840 4830 263
361 20250401 130800 12251211245 4840 4830 4840 4830 725
362 20250401 130700 12247703065 4830 4830 4840 4830 561
363 20250401 130600 12244993055 4840 4830 4840 4830 128
364 20250401 130500 12244374090 4830 4840 4840 4830 926
365 20250401 130400 12239892910 4840 4830 4840 4830 188
366 20250401 130300 12238983370 4840 4840 4840 4830 1564
367 20250401 130200 12231414910 4840 4835 4840 4835 991
368 20250401 130100 12226621585 4835 4835 4835 4835 479
369 20250401 130000 12224305620 4830 4835 4835 4830 693
370 20250401 125900 12220955295 4830 4835 4835 4830 122
371 20250401 125800 12220365475 4835 4840 4840 4825 187
372 20250401 125700 12219461940 4840 4840 4840 4840 1361
373 20250401 125600 12212874700 4840 4840 4840 4825 228
374 20250401 125500 12211771200 4840 4825 4840 4825 2803
375 20250401 125400 12198221660 4825 4835 4835 4825 293
376 20250401 125300 12196805015 4835 4835 4835 4835 542
377 20250401 125200 12194184445 4820 4825 4835 4820 611
378 20250401 125100 12191234473 4825 4830 4830 4825 206
379 20250401 125000 12190240363 4830 4830 4835 4830 453
380 20250401 124900 12188051953 4835 4835 4835 4835 631
381 20250401 124800 12185001068 4835 4825 4835 4815 2312
382 20250401 124700 12173839183 4825 4800 4825 4800 294
383 20250401 124600 12172424778 4815 4810 4815 4805 850
384 20250401 124500 12168335313 4810 4820 4820 4810 582
385 20250401 124400 12165532938 4820 4830 4830 4820 1849
386 20250401 124300 12156611873 4830 4820 4830 4820 2863
387 20250401 124200 12142800373 4825 4830 4830 4825 1459
388 20250401 124100 12135759193 4825 4825 4835 4820 1462
389 20250401 124000 12128700973 4825 4835 4835 4825 1830
390 20250401 123900 12119866308 4830 4835 4835 4830 1327
391 20250401 123800 12113452828 4835 4835 4835 4830 3794
392 20250401 123700 12095113948 4835 4810 4835 4800 12263
393 20250401 123600 12035971313 4795 4810 4815 4795 1837
394 20250401 123500 12027135628 4810 4775 4815 4775 4362
395 20250401 123400 12006155938 4800 4775 4810 4775 5076
396 20250401 123300 11981779828 4775 4770 4775 4750 5230
397 20250401 123200 11956834933 4740 4760 4770 4730 5337
398 20250401 123100 11931396093 4765 4740 4765 4710 5592
399 20250401 123000 11904972693 4740 4735 4740 4735 239
400 20250401 122900 11903840293 4735 4735 4740 4735 1048
401 20250401 122800 11898873963 4730 4730 4735 4730 997
402 20250401 122700 11894157118 4730 4735 4735 4730 503
403 20250401 122600 11891777808 4735 4725 4735 4725 597
404 20250401 122500 11888956023 4725 4740 4750 4720 3543
405 20250401 122400 11872199048 4750 4740 4765 4740 357
406 20250401 122300 11870502577 4740 4765 4765 4740 369
407 20250401 122200 11868750892 4755 4765 4765 4740 417
408 20250401 122100 11866767142 4740 4765 4765 4740 1091
409 20250401 122000 11861589962 4765 4765 4770 4765 962
410 20250401 121900 11857002737 4765 4760 4765 4750 239
411 20250401 121800 11855866920 4765 4760 4765 4760 147
412 20250401 121700 11855167165 4760 4745 4760 4745 90
413 20250401 121600 11854739095 4750 4755 4760 4750 220
414 20250401 121500 11853694065 4750 4755 4765 4750 577
415 20250401 121400 11850950965 4765 4770 4770 4755 828
416 20250401 121300 11847004310 4770 4765 4770 4760 1773
417 20250401 121200 11838547400 4765 4765 4765 4760 505
418 20250401 121100 11836143585 4765 4755 4770 4755 511
419 20250401 121000 11833708915 4770 4795 4800 4760 2043
420 20250401 120900 11823956255 4795 4780 4795 4775 405
421 20250401 120800 11822017160 4770 4775 4795 4770 1364
422 20250401 120700 11815500060 4780 4775 4780 4770 826
423 20250401 120600 11811559700 4775 4795 4795 4775 439
424 20250401 120500 11809458725 4785 4785 4785 4785 894
425 20250401 120400 11805180935 4785 4780 4785 4770 270
426 20250401 120300 11803891620 4770 4785 4785 4770 1254
427 20250401 120200 11797896975 4785 4780 4800 4770 622
428 20250401 120100 11794923350 4800 4800 4805 4760 8377
429 20250401 120000 11754802055 4800 4805 4805 4800 1842
430 20250401 115900 11745952720 4800 4795 4800 4785 1370
431 20250401 115800 11739379540 4800 4795 4805 4795 2345
432 20250401 115700 11728122035 4795 4775 4795 4755 13459
433 20250401 115600 11664028025 4775 4770 4785 4770 880
434 20250401 115500 11659824338 4765 4770 4775 4765 612
435 20250401 115400 11656906653 4770 4770 4770 4765 251
436 20250401 115300 11655709993 4775 4775 4775 4770 177
437 20250401 115200 11654864908 4760 4785 4785 4760 2735
438 20250401 115100 11641795128 4785 4780 4790 4760 5150
439 20250401 115000 11617175668 4760 4770 4785 4755 3526
440 20250401 114900 11600333508 4775 4750 4775 4750 2626
441 20250401 114800 11587801628 4750 4770 4775 4750 821
442 20250401 114700 11583897598 4755 4755 4755 4755 1104
443 20250401 114600 11578648078 4755 4755 4775 4755 140
444 20250401 114500 11577981478 4755 4755 4775 4755 149
445 20250401 114400 11577272763 4755 4780 4780 4750 1449
446 20250401 114300 11570374503 4785 4780 4785 4780 1472
447 20250401 114200 11563336408 4780 4785 4785 4770 1565
448 20250401 114100 11555853953 4785 4775 4785 4775 3336
449 20250401 114000 11539911678 4775 4775 4775 4765 7755
450 20250401 113900 11502947668 4770 4760 4775 4760 1713
451 20250401 113800 11494777733 4745 4745 4755 4725 174
452 20250401 113700 11493952203 4755 4755 4755 4745 70
453 20250401 113600 11493619913 4720 4770 4770 4715 1670
454 20250401 113500 11485692403 4770 4765 4770 4750 768
455 20250401 113400 11482034238 4765 4755 4765 4750 25
456 20250401 113300 11481915343 4770 4770 4770 4760 405
457 20250401 113200 11479983793 4770 4755 4770 4755 477
458 20250401 113100 11477714958 4760 4760 4770 4750 947
459 20250401 113000 11473202928 4750 4750 4755 4735 1556
460 20250401 112900 11465826458 4755 4740 4755 4735 1624
461 20250401 112800 11458117738 4740 4750 4750 4740 459
462 20250401 112700 11455940858 4750 4770 4775 4750 3168
463 20250401 112600 11440865678 4770 4760 4770 4755 538
464 20250401 112500 11438303918 4765 4770 4775 4760 897
465 20250401 112400 11434025378 4775 4775 4780 4765 3342
466 20250401 112300 11418066808 4775 4760 4775 4755 5430
467 20250401 112200 11392183233 4765 4740 4765 4740 7124
468 20250401 112100 11358347478 4740 4715 4740 4710 1893
469 20250401 112000 11349394203 4710 4725 4725 4710 10298
470 20250401 111900 11300886768 4725 4720 4730 4710 3905
471 20250401 111800 11282430303 4695 4670 4715 4670 2844
472 20250401 111700 11269050378 4670 4655 4695 4650 2166
473 20250401 111600 11258938813 4650 4675 4675 4645 14126
474 20250401 111500 11193142488 4675 4690 4695 4675 1684
475 20250401 111400 11185248983 4705 4710 4710 4690 1058
476 20250401 111300 11180286888 4690 4700 4715 4685 3416
477 20250401 111200 11164218858 4700 4720 4720 4700 3498
478 20250401 111100 11147740113 4725 4715 4730 4715 9353
479 20250401 111000 11103560608 4710 4680 4715 4680 2284
480 20250401 110900 11092829233 4680 4680 4695 4680 1155
481 20250401 110800 11087418273 4670 4670 4690 4670 1163
482 20250401 110700 11081987023 4670 4685 4700 4670 4508
483 20250401 110600 11060888178 4700 4695 4715 4685 3532
484 20250401 110500 11044309968 4695 4725 4725 4695 4038
485 20250401 110400 11025317473 4725 4690 4725 4690 3201
486 20250401 110300 11010237093 4700 4690 4700 4690 1890
487 20250401 110200 11001366763 4690 4715 4715 4690 1974
488 20250401 110100 10992095808 4715 4710 4720 4695 1397
489 20250401 110000 10985524298 4710 4675 4710 4675 5278
490 20250401 105900 10960762358 4675 4690 4690 4665 6947
491 20250401 105800 10928292778 4690 4695 4695 4670 5977
492 20250401 105700 10900344978 4675 4705 4705 4675 5348
493 20250401 105600 10875304553 4680 4680 4700 4675 2855
494 20250401 105500 10861916883 4680 4730 4730 4680 19989
495 20250401 105400 10768047358 4745 4730 4745 4730 2833
496 20250401 105300 10754625753 4745 4730 4750 4725 6991
497 20250401 105200 10721494893 4725 4700 4750 4690 8735
498 20250401 105100 10680239708 4700 4745 4745 4690 21545
499 20250401 105000 10578743278 4745 4730 4760 4730 3331
500 20250401 104900 10562945258 4730 4750 4750 4725 5144
501 20250401 104800 10538600493 4740 4760 4760 4735 10111
502 20250401 104700 10490668918 4760 4760 4760 4730 13068
503 20250401 104600 10428740318 4765 4755 4770 4755 5210
504 20250401 104500 10403955958 4755 4770 4775 4755 7895
505 20250401 104400 10366401438 4755 4750 4780 4730 8251
506 20250401 104300 10327123648 4730 4760 4770 4725 22284
507 20250401 104200 10221301423 4765 4780 4795 4765 10899
508 20250401 104100 10169275198 4780 4775 4785 4765 8002
509 20250401 104000 10131066163 4775 4785 4785 4770 3670
510 20250401 103900 10113537871 4785 4770 4810 4760 9639
511 20250401 103800 10067371756 4770 4805 4805 4765 10333
512 20250401 103700 10018021551 4790 4810 4815 4780 16901
513 20250401 103600 9937009316 4800 4835 4840 4800 3176
514 20250401 103500 9921688781 4835 4805 4845 4770 14689
515 20250401 103400 9851094881 4805 4845 4845 4805 15980
516 20250401 103300 9773742166 4845 4845 4845 4845 45681
517 20250401 103200 9552417721 4845 4845 4845 4845 13
518 20250401 103100 9552354736 4845 4845 4845 4845 1970
519 20250401 103000 9542810086 4845 4845 4845 4845 7531
520 20250401 102900 9506322391 4845 4845 4845 4845 167
521 20250401 102800 9505513276 4845 4845 4845 4845 160
522 20250401 102700 9504738076 4845 4845 4845 4845 1910
523 20250401 102600 9495484126 4845 4845 4845 4845 465
524 20250401 102500 9493231201 4845 4845 4845 4845 616
525 20250401 102400 9490246681 4845 4845 4845 4845 546
526 20250401 102300 9487601311 4845 4845 4845 4845 321
527 20250401 102200 9486046066 4845 4845 4845 4845 1220
528 20250401 102100 9480135166 4845 4845 4845 4845 609
529 20250401 102000 9477184561 4845 4845 4845 4845 1169
530 20250401 101900 9471520756 4845 4825 4845 4825 15667
531 20250401 101800 9395623026 4825 4830 4835 4815 9329
532 20250401 101700 9350592726 4830 4815 4840 4800 7230
533 20250401 101600 9315708396 4800 4845 4845 4770 88901
534 20250401 101500 8885686841 4845 4845 4845 4845 16654
535 20250401 101400 8804998211 4845 4835 4845 4830 45785
536 20250401 101300 8583202366 4830 4815 4840 4815 9113
537 20250401 101200 8539148111 4830 4800 4835 4800 9300
538 20250401 101100 8494271481 4815 4800 4815 4785 7797
539 20250401 101000 8456859596 4800 4765 4800 4755 10724
540 20250401 100900 8405688971 4775 4785 4785 4765 2594
541 20250401 100800 8393319596 4770 4780 4790 4770 1414
542 20250401 100700 8386557436 4780 4785 4795 4760 21009
543 20250401 100600 8286343196 4785 4780 4790 4770 9955
544 20250401 100500 8238755071 4785 4800 4815 4765 12766
545 20250401 100400 8177688901 4800 4810 4830 4775 21675
546 20250401 100300 8073349771 4805 4785 4807 4775 14195
547 20250401 100200 8005270936 4785 4760 4795 4730 17450
548 20250401 100100 7922001216 4750 4785 4800 4745 14963
549 20250401 100000 7850583931 4775 4720 4785 4720 13601
550 20250401 095900 7785921704 4732 4725 4750 4710 17657
551 20250401 095800 7702398989 4725 4700 4725 4695 8299
552 20250401 095700 7663325964 4700 4685 4705 4680 20918
553 20250401 095600 7565233124 4690 4710 4710 4680 10084
554 20250401 095500 7517922364 4705 4730 4740 4690 18303
555 20250401 095400 7431582739 4730 4720 4750 4690 17466
556 20250401 095300 7349043544 4725 4770 4785 4680 41722
557 20250401 095200 7152007789 4750 4805 4810 4745 17720
558 20250401 095100 7067239774 4790 4845 4845 4730 58368
559 20250401 095000 6787415989 4845 4845 4845 4845 44494
560 20250401 094900 6571842559 4845 4845 4845 4845 70523
561 20250401 094800 6230158624 4845 4845 4845 4845 3710
562 20250401 094700 6212183674 4845 4845 4845 4845 2472
563 20250401 094600 6200206834 4845 4845 4845 4845 7564
564 20250401 094500 6163559254 4845 4845 4845 4845 5641
565 20250401 094400 6136228609 4845 4825 4845 4825 140449
566 20250401 094300 5456082117 4825 4810 4830 4805 10842
567 20250401 094200 5403915033 4820 4835 4840 4800 31317
568 20250401 094100 5252773098 4835 4775 4840 4775 61547
569 20250401 094000 4956321137 4775 4765 4775 4720 39737
570 20250401 093900 4767525270 4765 4715 4800 4700 55240
571 20250401 093800 4504712835 4725 4660 4770 4655 47210
572 20250401 093700 4282086270 4685 4705 4720 4635 55919
573 20250401 093600 4020030089 4705 4550 4705 4550 65606
574 20250401 093500 3715646805 4550 4580 4580 4450 31327
575 20250401 093400 3574138603 4580 4550 4600 4525 35105
576 20250401 093300 3413929421 4550 4455 4550 4445 26213
577 20250401 093200 3295883796 4450 4510 4510 4440 25734
578 20250401 093100 3180807096 4510 4440 4540 4440 32817
579 20250401 093000 3033269267 4430 4460 4500 4415 37387
580 20250401 092900 2866791975 4475 4625 4630 4425 85340
581 20250401 092800 2482404591 4615 4600 4635 4535 95666
582 20250401 092700 2043629552 4530 4530 4530 4530 0
583 20250401 092600 2043629552 4530 4525 4530 4525 1162
584 20250401 092500 2038366352 4520 4400 4530 4390 87745
585 20250401 092400 1646400492 4400 4295 4450 4265 49449
586 20250401 092300 1430585876 4250 4250 4450 4240 89875
587 20250401 092200 1043509900 4250 4120 4270 4120 115231
588 20250401 092100 561250385 4110 4110 4110 4110 0
589 20250401 092000 561250385 4110 4110 4110 4110 0
590 20250401 091900 561250385 4110 3990 4110 3980 55671
591 20250401 091800 334806450 3990 3975 3990 3945 11079
592 20250401 091700 290739475 3985 3955 4015 3955 3815
593 20250401 091600 275533540 3955 3955 4040 3915 29886
594 20250401 091500 156014610 3970 3870 3970 3870 12721
595 20250401 091400 106217400 3860 3850 3865 3850 1384
596 20250401 091300 100884150 3840 3850 3880 3820 2720
597 20250401 091200 90375875 3850 3820 3850 3810 2922
598 20250401 091100 79174375 3820 3775 3825 3775 1018
599 20250401 091000 75296015 3775 3775 3775 3775 401
600 20250401 090900 73782240 3750 3750 3770 3735 1593
601 20250401 090800 67813480 3735 3735 3740 3730 36
602 20250401 090700 67679015 3735 3750 3750 3730 3457
603 20250401 090600 54765040 3750 3745 3750 3740 552
604 20250401 090500 52698445 3750 3750 3750 3750 32
605 20250401 090400 52578445 3750 3755 3755 3750 453
606 20250401 090300 50879025 3750 3750 3755 3740 735
607 20250401 090200 48125830 3750 3750 3775 3730 2981
608 20250401 090100 36976770 3750 3840 3850 3750 6653
609 20250401 090000 11595985 3840 3740 3845 3740 2972

1
012170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10356948,0,40599236160,0.00
20250327,0,10356948,0,36249318000,0.00
20250326,0,10356948,0,36767165400,0.00
20250325,0,10356948,0,36715380660,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10356948 0 40599236160 0.00
3 20250327 0 10356948 0 36249318000 0.00
4 20250326 0 10356948 0 36767165400 0.00
5 20250325 0 10356948 0 36715380660 0.00