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

612
014280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,31529292889,4560,4560,4560,4560,42847
20250401,190900,31529292889,4560,4560,4560,4560,0
20250401,190800,31529292889,4560,4560,4560,4560,0
20250401,190700,31529292889,4560,4560,4560,4560,0
20250401,190600,31529292889,4560,4560,4560,4560,0
20250401,190500,31529292889,4560,4560,4560,4560,0
20250401,190400,31529292889,4560,4560,4560,4560,0
20250401,190300,31529292889,4560,4560,4560,4560,0
20250401,190200,31529292889,4560,4560,4560,4560,0
20250401,190100,31529292889,4560,4560,4560,4560,0
20250401,190000,31529292889,4560,4560,4560,4560,0
20250401,185900,31529292889,4560,4560,4560,4560,0
20250401,185800,31529292889,4560,4560,4560,4560,0
20250401,185700,31529292889,4560,4560,4560,4560,0
20250401,185600,31529292889,4560,4560,4560,4560,0
20250401,185500,31529292889,4560,4560,4560,4560,0
20250401,185400,31529292889,4560,4560,4560,4560,0
20250401,185300,31529292889,4560,4560,4560,4560,0
20250401,185200,31529292889,4560,4560,4560,4560,0
20250401,185100,31529292889,4560,4560,4560,4560,0
20250401,185000,31529292889,4560,4560,4560,4560,0
20250401,184900,31529292889,4560,4560,4560,4560,0
20250401,184800,31529292889,4560,4560,4560,4560,0
20250401,184700,31529292889,4560,4560,4560,4560,0
20250401,184600,31529292889,4560,4560,4560,4560,0
20250401,184500,31529292889,4560,4560,4560,4560,0
20250401,184400,31529292889,4560,4560,4560,4560,0
20250401,184300,31529292889,4560,4560,4560,4560,0
20250401,184200,31529292889,4560,4560,4560,4560,0
20250401,184100,31529292889,4560,4560,4560,4560,0
20250401,184000,31529292889,4560,4560,4560,4560,42847
20250401,183900,31529292889,4560,4560,4560,4560,0
20250401,183800,31529292889,4560,4560,4560,4560,0
20250401,183700,31529292889,4560,4560,4560,4560,0
20250401,183600,31529292889,4560,4560,4560,4560,0
20250401,183500,31529292889,4560,4560,4560,4560,0
20250401,183400,31529292889,4560,4560,4560,4560,0
20250401,183300,31529292889,4560,4560,4560,4560,0
20250401,183200,31529292889,4560,4560,4560,4560,0
20250401,183100,31529292889,4560,4560,4560,4560,0
20250401,183000,31529292889,4560,4560,4560,4560,0
20250401,182900,31529292889,4560,4560,4560,4560,0
20250401,182800,31529292889,4560,4560,4560,4560,0
20250401,182700,31529292889,4560,4560,4560,4560,0
20250401,182600,31529292889,4560,4560,4560,4560,0
20250401,182500,31529292889,4560,4560,4560,4560,0
20250401,182400,31529292889,4560,4560,4560,4560,0
20250401,182300,31529292889,4560,4560,4560,4560,0
20250401,182200,31529292889,4560,4560,4560,4560,0
20250401,182100,31529292889,4560,4560,4560,4560,0
20250401,182000,31529292889,4560,4560,4560,4560,0
20250401,181900,31529292889,4560,4560,4560,4560,0
20250401,181800,31529292889,4560,4560,4560,4560,0
20250401,181700,31529292889,4560,4560,4560,4560,0
20250401,181600,31529292889,4560,4560,4560,4560,0
20250401,181500,31529292889,4560,4560,4560,4560,0
20250401,181400,31529292889,4560,4560,4560,4560,0
20250401,181300,31529292889,4560,4560,4560,4560,0
20250401,181200,31529292889,4560,4560,4560,4560,0
20250401,181100,31529292889,4560,4560,4560,4560,0
20250401,181000,31529292889,4560,4560,4560,4560,42847
20250401,180900,31529292889,4560,4560,4560,4560,0
20250401,180800,31529292889,4560,4560,4560,4560,0
20250401,180700,31529292889,4560,4560,4560,4560,0
20250401,180600,31529292889,4560,4560,4560,4560,0
20250401,180500,31529292889,4560,4560,4560,4560,0
20250401,180400,31529292889,4560,4560,4560,4560,0
20250401,180300,31529292889,4560,4560,4560,4560,0
20250401,180200,31529292889,4560,4560,4560,4560,0
20250401,180100,31529292889,4560,4560,4560,4560,0
20250401,180000,31529292889,4560,4560,4560,4560,0
20250401,175900,31529292889,4560,4560,4560,4560,0
20250401,175800,31529292889,4560,4560,4560,4560,0
20250401,175700,31529292889,4560,4560,4560,4560,0
20250401,175600,31529292889,4560,4560,4560,4560,0
20250401,175500,31529292889,4560,4560,4560,4560,0
20250401,175400,31529292889,4560,4560,4560,4560,0
20250401,175300,31529292889,4560,4560,4560,4560,0
20250401,175200,31529292889,4560,4560,4560,4560,0
20250401,175100,31529292889,4560,4560,4560,4560,0
20250401,175000,31529292889,4560,4560,4560,4560,0
20250401,174900,31529292889,4560,4560,4560,4560,0
20250401,174800,31529292889,4560,4560,4560,4560,0
20250401,174700,31529292889,4560,4560,4560,4560,0
20250401,174600,31529292889,4560,4560,4560,4560,0
20250401,174500,31529292889,4560,4560,4560,4560,0
20250401,174400,31529292889,4560,4560,4560,4560,0
20250401,174300,31529292889,4560,4560,4560,4560,0
20250401,174200,31529292889,4560,4560,4560,4560,0
20250401,174100,31529292889,4560,4560,4560,4560,0
20250401,174000,31529292889,4560,4560,4560,4560,42847
20250401,173900,31529292889,4560,4560,4560,4560,0
20250401,173800,31529292889,4560,4560,4560,4560,0
20250401,173700,31529292889,4560,4560,4560,4560,0
20250401,173600,31529292889,4560,4560,4560,4560,0
20250401,173500,31529292889,4560,4560,4560,4560,0
20250401,173400,31529292889,4560,4560,4560,4560,0
20250401,173300,31529292889,4560,4560,4560,4560,0
20250401,173200,31529292889,4560,4560,4560,4560,0
20250401,173100,31529292889,4560,4560,4560,4560,0
20250401,173000,31529292889,4560,4560,4560,4560,0
20250401,172900,31529292889,4560,4560,4560,4560,0
20250401,172800,31529292889,4560,4560,4560,4560,0
20250401,172700,31529292889,4560,4560,4560,4560,0
20250401,172600,31529292889,4560,4560,4560,4560,0
20250401,172500,31529292889,4560,4560,4560,4560,0
20250401,172400,31529292889,4560,4560,4560,4560,0
20250401,172300,31529292889,4560,4560,4560,4560,0
20250401,172200,31529292889,4560,4560,4560,4560,0
20250401,172100,31529292889,4560,4560,4560,4560,0
20250401,172000,31529292889,4560,4560,4560,4560,0
20250401,171900,31529292889,4560,4560,4560,4560,0
20250401,171800,31529292889,4560,4560,4560,4560,0
20250401,171700,31529292889,4560,4560,4560,4560,0
20250401,171600,31529292889,4560,4560,4560,4560,0
20250401,171500,31529292889,4560,4560,4560,4560,0
20250401,171400,31529292889,4560,4560,4560,4560,0
20250401,171300,31529292889,4560,4560,4560,4560,0
20250401,171200,31529292889,4560,4560,4560,4560,0
20250401,171100,31529292889,4560,4560,4560,4560,0
20250401,171000,31529292889,4560,4560,4560,4560,42847
20250401,170900,31529292889,4560,4560,4560,4560,0
20250401,170800,31529292889,4560,4560,4560,4560,0
20250401,170700,31529292889,4560,4560,4560,4560,0
20250401,170600,31529292889,4560,4560,4560,4560,0
20250401,170500,31529292889,4560,4560,4560,4560,0
20250401,170400,31529292889,4560,4560,4560,4560,0
20250401,170300,31529292889,4560,4560,4560,4560,0
20250401,170200,31529292889,4560,4560,4560,4560,0
20250401,170100,31529292889,4560,4560,4560,4560,0
20250401,170000,31529292889,4560,4560,4560,4560,0
20250401,165900,31529292889,4560,4560,4560,4560,0
20250401,165800,31529292889,4560,4560,4560,4560,0
20250401,165700,31529292889,4560,4560,4560,4560,0
20250401,165600,31529292889,4560,4560,4560,4560,0
20250401,165500,31529292889,4560,4560,4560,4560,0
20250401,165400,31529292889,4560,4560,4560,4560,0
20250401,165300,31529292889,4560,4560,4560,4560,0
20250401,165200,31529292889,4560,4560,4560,4560,0
20250401,165100,31529292889,4560,4560,4560,4560,0
20250401,165000,31529292889,4560,4560,4560,4560,0
20250401,164900,31529292889,4560,4560,4560,4560,0
20250401,164800,31529292889,4560,4560,4560,4560,0
20250401,164700,31529292889,4560,4560,4560,4560,0
20250401,164600,31529292889,4560,4560,4560,4560,0
20250401,164500,31529292889,4560,4560,4560,4560,0
20250401,164400,31529292889,4560,4560,4560,4560,0
20250401,164300,31529292889,4560,4560,4560,4560,0
20250401,164200,31529292889,4560,4560,4560,4560,0
20250401,164100,31529292889,4560,4560,4560,4560,0
20250401,164000,31529292889,4560,4560,4560,4560,42847
20250401,163900,31529292889,4560,4560,4560,4560,0
20250401,163800,31529292889,4560,4560,4560,4560,0
20250401,163700,31529292889,4560,4560,4560,4560,0
20250401,163600,31529292889,4560,4560,4560,4560,0
20250401,163500,31529292889,4560,4560,4560,4560,0
20250401,163400,31529292889,4560,4560,4560,4560,0
20250401,163300,31529292889,4560,4560,4560,4560,0
20250401,163200,31529292889,4560,4560,4560,4560,0
20250401,163100,31529292889,4560,4560,4560,4560,0
20250401,163000,31529292889,4560,4560,4560,4560,0
20250401,162900,31529292889,4560,4560,4560,4560,0
20250401,162800,31529292889,4560,4560,4560,4560,0
20250401,162700,31529292889,4560,4560,4560,4560,0
20250401,162600,31529292889,4560,4560,4560,4560,0
20250401,162500,31529292889,4560,4560,4560,4560,0
20250401,162400,31529292889,4560,4560,4560,4560,0
20250401,162300,31529292889,4560,4560,4560,4560,0
20250401,162200,31529292889,4560,4560,4560,4560,0
20250401,162100,31529292889,4560,4560,4560,4560,0
20250401,162000,31529292889,4560,4560,4560,4560,0
20250401,161900,31529292889,4560,4560,4560,4560,0
20250401,161800,31529292889,4560,4560,4560,4560,0
20250401,161700,31529292889,4560,4560,4560,4560,0
20250401,161600,31529292889,4560,4560,4560,4560,0
20250401,161500,31529292889,4560,4560,4560,4560,0
20250401,161400,31529292889,4560,4560,4560,4560,0
20250401,161300,31529292889,4560,4560,4560,4560,0
20250401,161200,31529292889,4560,4560,4560,4560,0
20250401,161100,31529292889,4560,4560,4560,4560,0
20250401,161000,31529292889,4560,4560,4560,4560,42847
20250401,160900,31529292889,4560,4560,4560,4560,0
20250401,160800,31529292889,4560,4560,4560,4560,0
20250401,160700,31529292889,4560,4560,4560,4560,0
20250401,160600,31529292889,4560,4560,4560,4560,0
20250401,160500,31529292889,4560,4560,4560,4560,0
20250401,160400,31529292889,4560,4560,4560,4560,0
20250401,160300,31529292889,4560,4560,4560,4560,0
20250401,160200,31529292889,4560,4560,4560,4560,0
20250401,160100,31529292889,4560,4560,4560,4560,0
20250401,160000,31529292889,4560,4560,4560,4560,0
20250401,155900,31529292889,4560,4560,4560,4560,0
20250401,155800,31529292889,4560,4560,4560,4560,0
20250401,155700,31529292889,4560,4560,4560,4560,0
20250401,155600,31529292889,4560,4560,4560,4560,0
20250401,155500,31529292889,4560,4560,4560,4560,0
20250401,155400,31529292889,4560,4560,4560,4560,0
20250401,155300,31529292889,4560,4560,4560,4560,0
20250401,155200,31529292889,4560,4560,4560,4560,0
20250401,155100,31529292889,4560,4560,4560,4560,0
20250401,155000,31529292889,4560,4560,4560,4560,0
20250401,154900,31529292889,4560,4560,4560,4560,0
20250401,154800,31529292889,4560,4560,4560,4560,0
20250401,154700,31529292889,4560,4560,4560,4560,0
20250401,154600,31529292889,4560,4560,4560,4560,0
20250401,154500,31529292889,4560,4560,4560,4560,0
20250401,154400,31529292889,4560,4560,4560,4560,0
20250401,154300,31529292889,4560,4560,4560,4560,0
20250401,154200,31529292889,4560,4560,4560,4560,0
20250401,154100,31529292889,4560,4560,4560,4560,0
20250401,154000,31529292889,4560,4560,4560,4560,42847
20250401,153900,31529292889,4560,4560,4560,4560,0
20250401,153800,31529292889,4560,4560,4560,4560,0
20250401,153700,31529292889,4560,4560,4560,4560,0
20250401,153600,31529292889,4560,4560,4560,4560,0
20250401,153500,31529292889,4560,4560,4560,4560,0
20250401,153400,31529292889,4560,4560,4560,4560,0
20250401,153300,31529292889,4560,4560,4560,4560,0
20250401,153200,31529292889,4560,4560,4560,4560,0
20250401,153100,31529292889,4560,4560,4560,4560,0
20250401,153000,31529292889,4560,4560,4560,4560,42847
20250401,152900,31333910569,4535,4535,4535,4535,0
20250401,152800,31333910569,4535,4535,4535,4535,0
20250401,152700,31333910569,4535,4535,4535,4535,0
20250401,152600,31333910569,4535,4535,4535,4535,0
20250401,152500,31333910569,4535,4535,4535,4535,0
20250401,152400,31333910569,4535,4535,4535,4535,0
20250401,152300,31333910569,4535,4535,4535,4535,0
20250401,152200,31333910569,4535,4535,4535,4535,0
20250401,152100,31333910569,4535,4535,4535,4535,0
20250401,152000,31333910569,4535,4535,4535,4535,0
20250401,151900,31333910569,4535,4565,4565,4530,11741
20250401,151800,31280610468,4555,4555,4565,4530,21647
20250401,151700,31182243263,4545,4565,4570,4545,15664
20250401,151600,31110898858,4565,4565,4570,4560,6452
20250401,151500,31081444693,4565,4565,4570,4560,2354
20250401,151400,31070699172,4570,4570,4580,4560,6722
20250401,151300,31039971562,4570,4565,4580,4565,3648
20250401,151200,31023281937,4560,4560,4565,4555,3597
20250401,151100,31006880437,4560,4565,4570,4555,7400
20250401,151000,30973149557,4570,4570,4575,4560,3348
20250401,150900,30957864142,4575,4575,4590,4575,6864
20250401,150800,30926420827,4585,4565,4585,4560,4226
20250401,150700,30907103607,4560,4565,4565,4560,3191
20250401,150600,30892542982,4565,4570,4575,4560,4730
20250401,150500,30870945612,4575,4560,4585,4555,10046
20250401,150400,30825090582,4560,4580,4580,4555,11987
20250401,150300,30770395702,4575,4585,4585,4575,2419
20250401,150200,30759318177,4585,4595,4595,4565,22985
20250401,150100,30654078672,4595,4595,4610,4590,7618
20250401,150000,30619034392,4595,4600,4635,4585,23241
20250401,145900,30511941967,4600,4625,4630,4590,25465
20250401,145800,30394531864,4620,4635,4675,4620,80496
20250401,145700,30020283784,4640,4600,4660,4575,51657
20250401,145600,29781557784,4600,4625,4640,4560,63964
20250401,145500,29487066679,4615,4610,4680,4570,109908
20250401,145400,28976434644,4620,4570,4630,4560,39554
20250401,145300,28794473119,4570,4565,4570,4560,2551
20250401,145200,28782823609,4565,4555,4565,4550,1589
20250401,145100,28775580819,4550,4550,4555,4550,1649
20250401,145000,28768076914,4550,4550,4550,4550,70
20250401,144900,28767758414,4550,4545,4555,4540,5045
20250401,144800,28744816334,4545,4545,4545,4540,1981
20250401,144700,28735817229,4550,4560,4560,4550,1767
20250401,144600,28727776084,4560,4560,4565,4555,1694
20250401,144500,28720050194,4560,4570,4570,4560,1019
20250401,144400,28715398459,4565,4560,4570,4560,3459
20250401,144300,28699612324,4560,4570,4570,4555,2946
20250401,144200,28686169069,4570,4550,4575,4550,6063
20250401,144100,28658526519,4550,4555,4555,4550,1268
20250401,144000,28652756594,4555,4550,4560,4550,3765
20250401,143900,28635611974,4550,4540,4550,4535,5019
20250401,143800,28612805454,4540,4540,4540,4535,1390
20250401,143700,28606494874,4535,4535,4540,4535,887
20250401,143600,28602472169,4537,4540,4540,4535,704
20250401,143500,28599276608,4540,4540,4540,4535,203
20250401,143400,28598355723,4550,4545,4555,4535,7394
20250401,143300,28564759663,4540,4535,4545,4530,3274
20250401,143200,28549917228,4540,4530,4540,4525,1649
20250401,143100,28542439918,4525,4525,4525,4525,1059
20250401,143000,28537647943,4520,4525,4530,4520,2775
20250401,142900,28525093093,4525,4525,4530,4525,1452
20250401,142800,28518522543,4525,4530,4530,4525,1244
20250401,142700,28512891718,4530,4525,4530,4525,1511
20250401,142600,28506048303,4530,4525,4535,4525,1785
20250401,142500,28497967678,4520,4530,4530,4520,200
20250401,142400,28497063513,4520,4525,4525,4520,1436
20250401,142300,28490568908,4525,4525,4530,4520,712
20250401,142200,28487347118,4525,4525,4525,4520,202
20250401,142100,28486433588,4520,4520,4525,4520,1065
20250401,142000,28481618593,4520,4520,4525,4520,498
20250401,141900,28479366603,4520,4515,4525,4515,1532
20250401,141800,28472442493,4515,4515,4525,4515,2251
20250401,141700,28462269473,4520,4525,4530,4515,7675
20250401,141600,28427563378,4525,4530,4535,4525,1625
20250401,141500,28420204143,4530,4540,4540,4525,3156
20250401,141400,28405904438,4535,4535,4537,4535,1583
20250401,141300,28398725523,4537,4535,4545,4535,973
20250401,141200,28394310364,4545,4535,4545,4535,4248
20250401,141100,28375033249,4535,4555,4560,4535,8902
20250401,141000,28334558084,4565,4560,4565,4550,1792
20250401,140900,28326389164,4565,4555,4565,4550,4775
20250401,140800,28304650689,4560,4560,4560,4550,5285
20250401,140700,28280597529,4560,4565,4565,4550,2390
20250401,140600,28269712324,4570,4570,4570,4570,21
20250401,140500,28269616354,4570,4565,4570,4555,1524
20250401,140400,28262668594,4560,4570,4570,4560,291
20250401,140300,28261340107,4570,4570,4575,4565,933
20250401,140200,28257080202,4580,4580,4590,4565,5527
20250401,140100,28231778787,4585,4595,4595,4580,4111
20250401,140000,28212899282,4595,4565,4595,4565,11974
20250401,135900,28158090067,4570,4570,4570,4565,2339
20250401,135800,28147409257,4570,4565,4570,4565,349
20250401,135700,28145815552,4565,4565,4570,4565,2751
20250401,135600,28133255767,4570,4570,4580,4565,4943
20250401,135500,28110643697,4575,4575,4575,4565,1848
20250401,135400,28102189777,4575,4555,4585,4555,11526
20250401,135300,28049450322,4560,4565,4570,4555,1456
20250401,135200,28042809502,4570,4560,4575,4550,4973
20250401,135100,28020110086,4555,4555,4560,4555,367
20250401,135000,28018436656,4560,4565,4565,4555,3915
20250401,134900,28000587176,4570,4570,4570,4560,1872
20250401,134800,27992039836,4570,4575,4575,4565,2221
20250401,134700,27981887491,4570,4565,4570,4560,7228
20250401,134600,27948879811,4565,4550,4565,4550,4837
20250401,134500,27926836321,4550,4540,4550,4540,3102
20250401,134400,27912736526,4540,4535,4540,4535,466
20250401,134300,27910623201,4535,4535,4535,4530,255
20250401,134200,27909467506,4535,4535,4540,4530,880
20250401,134100,27905476866,4535,4530,4545,4530,1103
20250401,134000,27900477826,4530,4525,4530,4525,667
20250401,133900,27897459636,4530,4520,4530,4520,2148
20250401,133800,27887745526,4520,4505,4520,4500,3133
20250401,133700,27873625131,4505,4510,4510,4495,2885
20250401,133600,27860637752,4505,4510,4510,4505,885
20250401,133500,27856648612,4510,4510,4510,4505,1745
20250401,133400,27848784997,4510,4505,4515,4505,902
20250401,133300,27844718687,4515,4515,4520,4510,308
20250401,133200,27843329402,4520,4505,4520,4505,2861
20250401,133100,27830417492,4505,4510,4515,4505,333
20250401,133000,27828917267,4505,4510,4510,4505,3652
20250401,132900,27812462347,4510,4520,4520,4510,1169
20250401,132800,27807188497,4520,4510,4520,4500,5010
20250401,132700,27784597577,4515,4520,4520,4515,724
20250401,132600,27781328677,4520,4530,4530,4520,3113
20250401,132500,27767253137,4530,4535,4535,4530,134
20250401,132400,27766645527,4535,4530,4535,4525,305
20250401,132300,27765264022,4535,4525,4535,4525,2911
20250401,132200,27752085507,4530,4535,4535,4530,1284
20250401,132100,27746266502,4540,4530,4540,4530,61
20250401,132000,27745990132,4545,4545,4545,4545,0
20250401,131900,27745990132,4545,4535,4545,4525,3181
20250401,131800,27731567757,4535,4540,4540,4535,911
20250401,131700,27727434642,4540,4540,4545,4540,1276
20250401,131600,27721641577,4540,4535,4545,4535,1644
20250401,131500,27714177607,4535,4535,4540,4530,2201
20250401,131400,27704195552,4535,4540,4545,4535,346
20250401,131300,27702626317,4545,4540,4550,4530,2277
20250401,131200,27692296942,4540,4545,4545,4540,1017
20250401,131100,27687678317,4545,4545,4550,4540,1172
20250401,131000,27682355432,4540,4555,4555,4540,2462
20250401,130900,27671157982,4550,4555,4555,4550,3131
20250401,130800,27656905477,4555,4550,4555,4545,1631
20250401,130700,27649483977,4555,4540,4555,4540,1689
20250401,130600,27641800873,4540,4535,4540,4535,292
20250401,130500,27640475533,4540,4530,4540,4530,1493
20250401,130400,27633711958,4535,4535,4535,4535,234
20250401,130300,27632650768,4545,4545,4545,4530,2453
20250401,130200,27621526288,4545,4530,4545,4530,1291
20250401,130100,27615668243,4530,4530,4555,4530,3065
20250401,130000,27601767403,4545,4550,4550,4525,8288
20250401,125900,27564158418,4545,4550,4555,4540,2365
20250401,125800,27553409913,4550,4565,4570,4550,7925
20250401,125700,27517248648,4565,4560,4585,4560,14693
20250401,125600,27450009043,4560,4565,4610,4530,34890
20250401,125500,27290546853,4560,4520,4570,4510,11843
20250401,125400,27236729808,4535,4490,4540,4485,7430
20250401,125300,27203277068,4495,4507,4507,4490,2746
20250401,125200,27190927163,4510,4515,4515,4505,5456
20250401,125100,27166311238,4515,4520,4525,4515,2536
20250401,125000,27154849373,4525,4530,4530,4520,222
20250401,124900,27153844703,4520,4525,4525,4520,2597
20250401,124800,27142104413,4530,4535,4535,4530,116
20250401,124700,27141578668,4530,4525,4530,4525,698
20250401,124600,27138419613,4525,4525,4525,4525,252
20250401,124500,27137279313,4520,4520,4520,4520,359
20250401,124400,27135656633,4525,4525,4525,4520,1580
20250401,124300,27128507138,4525,4515,4525,4515,1145
20250401,124200,27123334993,4515,4525,4525,4515,848
20250401,124100,27119502273,4515,4525,4525,4515,2616
20250401,124000,27107672138,4530,4535,4535,4525,3492
20250401,123900,27091851613,4540,4535,4545,4525,2101
20250401,123800,27082330253,4535,4525,4535,4525,266
20250401,123700,27081124723,4525,4515,4525,4515,915
20250401,123600,27076988078,4515,4505,4515,4505,1224
20250401,123500,27071462208,4505,4510,4510,4505,4424
20250401,123400,27051514443,4515,4520,4525,4515,498
20250401,123300,27049264373,4530,4525,4530,4520,2391
20250401,123200,27038451673,4530,4515,4530,4515,1986
20250401,123100,27029473223,4515,4515,4515,4515,60
20250401,123000,27029202323,4520,4515,4520,4510,875
20250401,122900,27025254168,4520,4510,4520,4510,195
20250401,122800,27024373733,4520,4510,4520,4510,1029
20250401,122700,27019731798,4510,4515,4515,4510,260
20250401,122600,27018557958,4515,4520,4525,4515,1806
20250401,122500,27010393678,4530,4515,4530,4515,1297
20250401,122400,27004537108,4510,4530,4530,4505,5568
20250401,122300,26979397423,4525,4525,4530,4525,124
20250401,122200,26978836318,4530,4525,4530,4520,2160
20250401,122100,26969064168,4530,4527,4530,4525,1085
20250401,122000,26964153483,4530,4530,4530,4530,221
20250401,121900,26963152353,4530,4535,4535,4530,1941
20250401,121800,26954359258,4535,4530,4535,4530,4956
20250401,121700,26931902728,4525,4510,4525,4505,3293
20250401,121600,26917043103,4510,4510,4510,4505,4262
20250401,121500,26897837348,4510,4510,4510,4495,4765
20250401,121400,26876351648,4505,4490,4510,4490,4518
20250401,121300,26856027673,4490,4490,4490,4485,532
20250401,121200,26853639378,4490,4480,4490,4480,5993
20250401,121100,26826767468,4485,4490,4490,4480,842
20250401,121000,26822992148,4490,4485,4490,4485,774
20250401,120900,26819520753,4485,4490,4490,4485,2348
20250401,120800,26808983883,4495,4485,4495,4485,260
20250401,120700,26807816173,4485,4490,4495,4485,3253
20250401,120600,26793200933,4490,4485,4490,4480,1690
20250401,120500,26785618263,4495,4480,4495,4480,2065
20250401,120400,26776355428,4480,4490,4495,4480,1113
20250401,120300,26771358758,4495,4495,4500,4490,693
20250401,120200,26768244818,4490,4485,4495,4485,5018
20250401,120100,26745720733,4480,4485,4490,4480,3574
20250401,120000,26729705056,4490,4500,4500,4480,1982
20250401,115900,26720808966,4500,4485,4500,4480,5062
20250401,115800,26698078496,4480,4485,4485,4475,2329
20250401,115700,26687641481,4490,4495,4495,4485,2483
20250401,115600,26676493426,4495,4482,4505,4475,14582
20250401,115500,26611037736,4480,4480,4490,4480,4225
20250401,115400,26592083561,4485,4500,4505,4470,22448
20250401,115300,26491355931,4500,4505,4510,4500,8541
20250401,115200,26452896916,4505,4530,4530,4505,18939
20250401,115100,26367437006,4530,4540,4540,4525,7046
20250401,115000,26335519181,4545,4545,4545,4535,12104
20250401,114900,26280587236,4545,4560,4565,4540,8319
20250401,114800,26242742751,4560,4565,4570,4555,2764
20250401,114700,26230134826,4575,4560,4575,4560,2063
20250401,114600,26220720511,4560,4580,4580,4560,6393
20250401,114500,26191500536,4580,4580,4585,4570,4395
20250401,114400,26171378406,4575,4580,4580,4570,4208
20250401,114300,26152127591,4585,4615,4625,4575,19588
20250401,114200,26062067241,4615,4600,4630,4600,23074
20250401,114100,25955570576,4600,4600,4620,4595,22461
20250401,114000,25852077419,4595,4555,4600,4555,5039
20250401,113900,25828987584,4565,4560,4585,4555,9037
20250401,113800,25787697564,4565,4550,4565,4540,7363
20250401,113700,25754202979,4550,4545,4560,4545,3052
20250401,113600,25740308854,4555,4555,4560,4545,7799
20250401,113500,25704839514,4560,4560,4560,4550,2069
20250401,113400,25695415674,4555,4550,4555,4550,3517
20250401,113300,25679402769,4550,4570,4570,4550,3999
20250401,113200,25661167459,4570,4570,4580,4570,1206
20250401,113100,25655648054,4570,4540,4570,4540,4113
20250401,113000,25636939514,4540,4565,4565,4540,11305
20250401,112900,25585527229,4570,4565,4580,4560,4581
20250401,112800,25564616829,4565,4550,4570,4550,2665
20250401,112700,25552474249,4550,4550,4555,4545,2733
20250401,112600,25540036039,4545,4550,4560,4535,10843
20250401,112500,25490804074,4540,4545,4550,4540,4493
20250401,112400,25470400279,4545,4555,4555,4545,6692
20250401,112300,25439944226,4555,4565,4570,4555,2714
20250401,112200,25427561756,4570,4575,4580,4570,2491
20250401,112100,25416175861,4575,4555,4580,4555,13433
20250401,112000,25354909511,4555,4560,4570,4555,4683
20250401,111900,25333556021,4560,4580,4580,4555,20021
20250401,111800,25242084316,4580,4620,4620,4580,19894
20250401,111700,25150610851,4615,4610,4620,4610,7217
20250401,111600,25117298306,4615,4615,4615,4610,8332
20250401,111500,25078869761,4610,4610,4615,4605,14671
20250401,111400,25011227861,4610,4615,4615,4605,6680
20250401,111300,24980436901,4615,4625,4635,4600,30259
20250401,111200,24840695971,4620,4610,4620,4605,9545
20250401,111100,24796663331,4610,4585,4610,4585,4731
20250401,111000,24774937851,4590,4605,4610,4580,14103
20250401,110900,24710117391,4610,4610,4615,4600,14069
20250401,110800,24645299436,4605,4595,4615,4595,12949
20250401,110700,24585625511,4600,4575,4610,4575,12161
20250401,110600,24529726981,4580,4565,4585,4565,3998
20250401,110500,24511448696,4565,4590,4595,4565,12436
20250401,110400,24454490066,4585,4585,4595,4585,2164
20250401,110300,24444561956,4590,4590,4615,4580,17804
20250401,110200,24362701631,4600,4600,4605,4580,15457
20250401,110100,24291674221,4605,4560,4640,4555,45568
20250401,110000,24082056826,4560,4525,4560,4520,12387
20250401,105900,24025785231,4530,4550,4550,4525,12802
20250401,105800,23967691791,4545,4560,4560,4545,3669
20250401,105700,23950995185,4545,4550,4560,4540,9171
20250401,105600,23909294410,4555,4545,4560,4545,7631
20250401,105500,23874556495,4550,4545,4550,4535,11926
20250401,105400,23820383835,4540,4535,4545,4530,10857
20250401,105300,23771119540,4530,4525,4545,4520,11355
20250401,105200,23719647075,4520,4505,4535,4500,20920
20250401,105100,23625172763,4500,4530,4530,4500,39766
20250401,105000,23445661388,4525,4530,4545,4525,20297
20250401,104900,23353681614,4535,4555,4555,4530,21362
20250401,104800,23256769309,4550,4550,4565,4535,15722
20250401,104700,23185195889,4535,4575,4575,4525,47314
20250401,104600,22970063119,4565,4575,4590,4565,20201
20250401,104500,22877526304,4580,4560,4585,4545,45401
20250401,104400,22670496559,4550,4615,4620,4535,88024
20250401,104300,22267824304,4620,4630,4650,4615,14224
20250401,104200,22201984819,4640,4650,4650,4615,18335
20250401,104100,22117123964,4645,4670,4670,4645,10498
20250401,104000,22068223634,4660,4665,4670,4660,5939
20250401,103900,22040530509,4670,4665,4670,4655,6718
20250401,103800,22009187752,4670,4665,4670,4655,9309
20250401,103700,21965783177,4665,4640,4665,4630,5187
20250401,103600,21941728982,4635,4640,4640,4635,4921
20250401,103500,21918916257,4635,4635,4640,4635,1074
20250401,103400,21913935992,4635,4635,4660,4630,7344
20250401,103300,21879840502,4630,4630,4640,4625,6120
20250401,103200,21851510407,4635,4650,4660,4630,12474
20250401,103100,21793580352,4650,4635,4650,4625,6546
20250401,103000,21763251967,4645,4640,4650,4620,16356
20250401,102900,21687529092,4635,4655,4665,4635,15111
20250401,102800,21617329062,4660,4640,4670,4640,6843
20250401,102700,21585452972,4640,4660,4660,4640,21533
20250401,102600,21485409972,4660,4675,4675,4660,4074
20250401,102500,21466393892,4680,4670,4685,4655,14600
20250401,102400,21398302162,4670,4640,4680,4630,15368
20250401,102300,21326834598,4645,4655,4660,4640,20100
20250401,102200,21233362123,4655,4615,4665,4610,30256
20250401,102100,21093010658,4610,4710,4710,4605,97799
20250401,102000,20638041543,4710,4745,4755,4705,31083
20250401,101900,20490808768,4740,4720,4745,4710,6857
20250401,101800,20458420563,4725,4700,4730,4695,11304
20250401,101700,20405181888,4700,4735,4745,4700,22132
20250401,101600,20300825273,4740,4720,4750,4710,20416
20250401,101500,20204175018,4715,4775,4790,4715,82336
20250401,101400,19812125638,4780,4720,4790,4710,113604
20250401,101300,19271483183,4710,4700,4720,4700,6378
20250401,101200,19241440473,4710,4695,4715,4695,7947
20250401,101100,19204033318,4700,4710,4720,4690,10624
20250401,101000,19154067403,4720,4700,4725,4685,14303
20250401,100900,19086676633,4685,4710,4715,4685,13018
20250401,100800,19025464398,4700,4695,4705,4690,11621
20250401,100700,18970859813,4695,4710,4710,4695,5072
20250401,100600,18946997016,4715,4700,4720,4700,7111
20250401,100500,18913515776,4705,4695,4720,4685,16154
20250401,100400,18837558896,4695,4725,4725,4695,20193
20250401,100300,18742548444,4720,4730,4735,4705,29347
20250401,100200,18604117069,4730,4700,4740,4700,82105
20250401,100100,18216267587,4710,4695,4720,4685,23450
20250401,100000,18105971067,4700,4670,4700,4665,9468
20250401,095900,18061652717,4670,4710,4710,4670,17772
20250401,095800,17978309632,4710,4670,4710,4665,20550
20250401,095700,17881984719,4667,4655,4675,4645,26769
20250401,095600,17757338972,4660,4660,4690,4655,26597
20250401,095500,17633135772,4670,4680,4685,4660,14692
20250401,095400,17564502327,4680,4655,4695,4655,15981
20250401,095300,17489664717,4655,4665,4680,4655,20062
20250401,095200,17396046082,4670,4690,4690,4660,55160
20250401,095100,17138470852,4690,4720,4720,4690,15828
20250401,095000,17063988873,4730,4690,4730,4680,26694
20250401,094900,16938410463,4690,4705,4710,4680,39698
20250401,094800,16752194258,4705,4705,4740,4700,16817
20250401,094700,16672897118,4710,4730,4740,4700,40037
20250401,094600,16484130438,4730,4730,4765,4710,30223
20250401,094500,16340962738,4730,4780,4835,4710,77927
20250401,094400,15968374243,4780,4720,4785,4710,57623
20250401,094300,15695597391,4725,4690,4730,4685,48882
20250401,094200,15465301112,4690,4740,4765,4690,110616
20250401,094100,14943651192,4745,4810,4810,4740,119105
20250401,094000,14376156990,4810,4835,4835,4800,56243
20250401,093900,14105351165,4835,4805,4870,4800,104174
20250401,093800,13599715948,4800,4805,4860,4780,108826
20250401,093700,13073916124,4815,4785,4855,4780,112895
20250401,093600,12529651429,4775,4810,4815,4760,98449
20250401,093500,12058467691,4815,4790,4885,4750,304361
20250401,093400,10586426481,4785,4750,4830,4745,204644
20250401,093300,9602535304,4745,4790,4800,4735,108432
20250401,093200,9086819244,4790,4810,4815,4775,200936
20250401,093100,8123535897,4810,4680,4850,4680,463536
20250401,093000,5900439457,4685,4630,4730,4625,270484
20250401,092900,4632197651,4630,4540,4630,4540,50718
20250401,092800,4399202801,4545,4545,4545,4525,7097
20250401,092700,4367022426,4540,4535,4545,4530,2593
20250401,092600,4355261197,4530,4520,4560,4520,14350
20250401,092500,4290028097,4530,4525,4535,4510,11259
20250401,092400,4239129137,4535,4550,4550,4525,8448
20250401,092300,4200731372,4550,4520,4550,4515,12870
20250401,092200,4142441292,4520,4510,4545,4500,13372
20250401,092100,4082098457,4515,4550,4560,4510,28824
20250401,092000,3951460290,4555,4530,4560,4530,5160
20250401,091900,3928044791,4535,4535,4565,4530,16208
20250401,091800,3854400456,4540,4540,4550,4540,8905
20250401,091700,3813942941,4540,4545,4550,4535,10126
20250401,091600,3767987291,4545,4570,4575,4540,14683
20250401,091500,3701110211,4570,4570,4580,4565,7585
20250401,091400,3666456691,4570,4600,4600,4570,18080
20250401,091300,3583592581,4595,4545,4610,4545,29978
20250401,091200,3446130411,4545,4550,4560,4540,5843
20250401,091100,3419558021,4550,4570,4585,4550,25412
20250401,091000,3303332766,4575,4540,4575,4535,14226
20250401,090900,3238582761,4545,4535,4550,4530,9214
20250401,090800,3196784526,4540,4550,4565,4535,14128
20250401,090700,3132586841,4545,4555,4575,4525,31040
20250401,090600,2991668096,4555,4555,4580,4540,20247
20250401,090500,2899429101,4555,4600,4600,4540,41482
20250401,090400,2710218191,4600,4545,4610,4535,52457
20250401,090300,2470399229,4545,4575,4585,4535,63240
20250401,090200,2182044381,4580,4580,4625,4575,95234
20250401,090100,1744817842,4580,4545,4667,4540,247556
20250401,090000,605775520,4550,4470,4570,4445,134513
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 31529292889 4560 4560 4560 4560 42847
3 20250401 190900 31529292889 4560 4560 4560 4560 0
4 20250401 190800 31529292889 4560 4560 4560 4560 0
5 20250401 190700 31529292889 4560 4560 4560 4560 0
6 20250401 190600 31529292889 4560 4560 4560 4560 0
7 20250401 190500 31529292889 4560 4560 4560 4560 0
8 20250401 190400 31529292889 4560 4560 4560 4560 0
9 20250401 190300 31529292889 4560 4560 4560 4560 0
10 20250401 190200 31529292889 4560 4560 4560 4560 0
11 20250401 190100 31529292889 4560 4560 4560 4560 0
12 20250401 190000 31529292889 4560 4560 4560 4560 0
13 20250401 185900 31529292889 4560 4560 4560 4560 0
14 20250401 185800 31529292889 4560 4560 4560 4560 0
15 20250401 185700 31529292889 4560 4560 4560 4560 0
16 20250401 185600 31529292889 4560 4560 4560 4560 0
17 20250401 185500 31529292889 4560 4560 4560 4560 0
18 20250401 185400 31529292889 4560 4560 4560 4560 0
19 20250401 185300 31529292889 4560 4560 4560 4560 0
20 20250401 185200 31529292889 4560 4560 4560 4560 0
21 20250401 185100 31529292889 4560 4560 4560 4560 0
22 20250401 185000 31529292889 4560 4560 4560 4560 0
23 20250401 184900 31529292889 4560 4560 4560 4560 0
24 20250401 184800 31529292889 4560 4560 4560 4560 0
25 20250401 184700 31529292889 4560 4560 4560 4560 0
26 20250401 184600 31529292889 4560 4560 4560 4560 0
27 20250401 184500 31529292889 4560 4560 4560 4560 0
28 20250401 184400 31529292889 4560 4560 4560 4560 0
29 20250401 184300 31529292889 4560 4560 4560 4560 0
30 20250401 184200 31529292889 4560 4560 4560 4560 0
31 20250401 184100 31529292889 4560 4560 4560 4560 0
32 20250401 184000 31529292889 4560 4560 4560 4560 42847
33 20250401 183900 31529292889 4560 4560 4560 4560 0
34 20250401 183800 31529292889 4560 4560 4560 4560 0
35 20250401 183700 31529292889 4560 4560 4560 4560 0
36 20250401 183600 31529292889 4560 4560 4560 4560 0
37 20250401 183500 31529292889 4560 4560 4560 4560 0
38 20250401 183400 31529292889 4560 4560 4560 4560 0
39 20250401 183300 31529292889 4560 4560 4560 4560 0
40 20250401 183200 31529292889 4560 4560 4560 4560 0
41 20250401 183100 31529292889 4560 4560 4560 4560 0
42 20250401 183000 31529292889 4560 4560 4560 4560 0
43 20250401 182900 31529292889 4560 4560 4560 4560 0
44 20250401 182800 31529292889 4560 4560 4560 4560 0
45 20250401 182700 31529292889 4560 4560 4560 4560 0
46 20250401 182600 31529292889 4560 4560 4560 4560 0
47 20250401 182500 31529292889 4560 4560 4560 4560 0
48 20250401 182400 31529292889 4560 4560 4560 4560 0
49 20250401 182300 31529292889 4560 4560 4560 4560 0
50 20250401 182200 31529292889 4560 4560 4560 4560 0
51 20250401 182100 31529292889 4560 4560 4560 4560 0
52 20250401 182000 31529292889 4560 4560 4560 4560 0
53 20250401 181900 31529292889 4560 4560 4560 4560 0
54 20250401 181800 31529292889 4560 4560 4560 4560 0
55 20250401 181700 31529292889 4560 4560 4560 4560 0
56 20250401 181600 31529292889 4560 4560 4560 4560 0
57 20250401 181500 31529292889 4560 4560 4560 4560 0
58 20250401 181400 31529292889 4560 4560 4560 4560 0
59 20250401 181300 31529292889 4560 4560 4560 4560 0
60 20250401 181200 31529292889 4560 4560 4560 4560 0
61 20250401 181100 31529292889 4560 4560 4560 4560 0
62 20250401 181000 31529292889 4560 4560 4560 4560 42847
63 20250401 180900 31529292889 4560 4560 4560 4560 0
64 20250401 180800 31529292889 4560 4560 4560 4560 0
65 20250401 180700 31529292889 4560 4560 4560 4560 0
66 20250401 180600 31529292889 4560 4560 4560 4560 0
67 20250401 180500 31529292889 4560 4560 4560 4560 0
68 20250401 180400 31529292889 4560 4560 4560 4560 0
69 20250401 180300 31529292889 4560 4560 4560 4560 0
70 20250401 180200 31529292889 4560 4560 4560 4560 0
71 20250401 180100 31529292889 4560 4560 4560 4560 0
72 20250401 180000 31529292889 4560 4560 4560 4560 0
73 20250401 175900 31529292889 4560 4560 4560 4560 0
74 20250401 175800 31529292889 4560 4560 4560 4560 0
75 20250401 175700 31529292889 4560 4560 4560 4560 0
76 20250401 175600 31529292889 4560 4560 4560 4560 0
77 20250401 175500 31529292889 4560 4560 4560 4560 0
78 20250401 175400 31529292889 4560 4560 4560 4560 0
79 20250401 175300 31529292889 4560 4560 4560 4560 0
80 20250401 175200 31529292889 4560 4560 4560 4560 0
81 20250401 175100 31529292889 4560 4560 4560 4560 0
82 20250401 175000 31529292889 4560 4560 4560 4560 0
83 20250401 174900 31529292889 4560 4560 4560 4560 0
84 20250401 174800 31529292889 4560 4560 4560 4560 0
85 20250401 174700 31529292889 4560 4560 4560 4560 0
86 20250401 174600 31529292889 4560 4560 4560 4560 0
87 20250401 174500 31529292889 4560 4560 4560 4560 0
88 20250401 174400 31529292889 4560 4560 4560 4560 0
89 20250401 174300 31529292889 4560 4560 4560 4560 0
90 20250401 174200 31529292889 4560 4560 4560 4560 0
91 20250401 174100 31529292889 4560 4560 4560 4560 0
92 20250401 174000 31529292889 4560 4560 4560 4560 42847
93 20250401 173900 31529292889 4560 4560 4560 4560 0
94 20250401 173800 31529292889 4560 4560 4560 4560 0
95 20250401 173700 31529292889 4560 4560 4560 4560 0
96 20250401 173600 31529292889 4560 4560 4560 4560 0
97 20250401 173500 31529292889 4560 4560 4560 4560 0
98 20250401 173400 31529292889 4560 4560 4560 4560 0
99 20250401 173300 31529292889 4560 4560 4560 4560 0
100 20250401 173200 31529292889 4560 4560 4560 4560 0
101 20250401 173100 31529292889 4560 4560 4560 4560 0
102 20250401 173000 31529292889 4560 4560 4560 4560 0
103 20250401 172900 31529292889 4560 4560 4560 4560 0
104 20250401 172800 31529292889 4560 4560 4560 4560 0
105 20250401 172700 31529292889 4560 4560 4560 4560 0
106 20250401 172600 31529292889 4560 4560 4560 4560 0
107 20250401 172500 31529292889 4560 4560 4560 4560 0
108 20250401 172400 31529292889 4560 4560 4560 4560 0
109 20250401 172300 31529292889 4560 4560 4560 4560 0
110 20250401 172200 31529292889 4560 4560 4560 4560 0
111 20250401 172100 31529292889 4560 4560 4560 4560 0
112 20250401 172000 31529292889 4560 4560 4560 4560 0
113 20250401 171900 31529292889 4560 4560 4560 4560 0
114 20250401 171800 31529292889 4560 4560 4560 4560 0
115 20250401 171700 31529292889 4560 4560 4560 4560 0
116 20250401 171600 31529292889 4560 4560 4560 4560 0
117 20250401 171500 31529292889 4560 4560 4560 4560 0
118 20250401 171400 31529292889 4560 4560 4560 4560 0
119 20250401 171300 31529292889 4560 4560 4560 4560 0
120 20250401 171200 31529292889 4560 4560 4560 4560 0
121 20250401 171100 31529292889 4560 4560 4560 4560 0
122 20250401 171000 31529292889 4560 4560 4560 4560 42847
123 20250401 170900 31529292889 4560 4560 4560 4560 0
124 20250401 170800 31529292889 4560 4560 4560 4560 0
125 20250401 170700 31529292889 4560 4560 4560 4560 0
126 20250401 170600 31529292889 4560 4560 4560 4560 0
127 20250401 170500 31529292889 4560 4560 4560 4560 0
128 20250401 170400 31529292889 4560 4560 4560 4560 0
129 20250401 170300 31529292889 4560 4560 4560 4560 0
130 20250401 170200 31529292889 4560 4560 4560 4560 0
131 20250401 170100 31529292889 4560 4560 4560 4560 0
132 20250401 170000 31529292889 4560 4560 4560 4560 0
133 20250401 165900 31529292889 4560 4560 4560 4560 0
134 20250401 165800 31529292889 4560 4560 4560 4560 0
135 20250401 165700 31529292889 4560 4560 4560 4560 0
136 20250401 165600 31529292889 4560 4560 4560 4560 0
137 20250401 165500 31529292889 4560 4560 4560 4560 0
138 20250401 165400 31529292889 4560 4560 4560 4560 0
139 20250401 165300 31529292889 4560 4560 4560 4560 0
140 20250401 165200 31529292889 4560 4560 4560 4560 0
141 20250401 165100 31529292889 4560 4560 4560 4560 0
142 20250401 165000 31529292889 4560 4560 4560 4560 0
143 20250401 164900 31529292889 4560 4560 4560 4560 0
144 20250401 164800 31529292889 4560 4560 4560 4560 0
145 20250401 164700 31529292889 4560 4560 4560 4560 0
146 20250401 164600 31529292889 4560 4560 4560 4560 0
147 20250401 164500 31529292889 4560 4560 4560 4560 0
148 20250401 164400 31529292889 4560 4560 4560 4560 0
149 20250401 164300 31529292889 4560 4560 4560 4560 0
150 20250401 164200 31529292889 4560 4560 4560 4560 0
151 20250401 164100 31529292889 4560 4560 4560 4560 0
152 20250401 164000 31529292889 4560 4560 4560 4560 42847
153 20250401 163900 31529292889 4560 4560 4560 4560 0
154 20250401 163800 31529292889 4560 4560 4560 4560 0
155 20250401 163700 31529292889 4560 4560 4560 4560 0
156 20250401 163600 31529292889 4560 4560 4560 4560 0
157 20250401 163500 31529292889 4560 4560 4560 4560 0
158 20250401 163400 31529292889 4560 4560 4560 4560 0
159 20250401 163300 31529292889 4560 4560 4560 4560 0
160 20250401 163200 31529292889 4560 4560 4560 4560 0
161 20250401 163100 31529292889 4560 4560 4560 4560 0
162 20250401 163000 31529292889 4560 4560 4560 4560 0
163 20250401 162900 31529292889 4560 4560 4560 4560 0
164 20250401 162800 31529292889 4560 4560 4560 4560 0
165 20250401 162700 31529292889 4560 4560 4560 4560 0
166 20250401 162600 31529292889 4560 4560 4560 4560 0
167 20250401 162500 31529292889 4560 4560 4560 4560 0
168 20250401 162400 31529292889 4560 4560 4560 4560 0
169 20250401 162300 31529292889 4560 4560 4560 4560 0
170 20250401 162200 31529292889 4560 4560 4560 4560 0
171 20250401 162100 31529292889 4560 4560 4560 4560 0
172 20250401 162000 31529292889 4560 4560 4560 4560 0
173 20250401 161900 31529292889 4560 4560 4560 4560 0
174 20250401 161800 31529292889 4560 4560 4560 4560 0
175 20250401 161700 31529292889 4560 4560 4560 4560 0
176 20250401 161600 31529292889 4560 4560 4560 4560 0
177 20250401 161500 31529292889 4560 4560 4560 4560 0
178 20250401 161400 31529292889 4560 4560 4560 4560 0
179 20250401 161300 31529292889 4560 4560 4560 4560 0
180 20250401 161200 31529292889 4560 4560 4560 4560 0
181 20250401 161100 31529292889 4560 4560 4560 4560 0
182 20250401 161000 31529292889 4560 4560 4560 4560 42847
183 20250401 160900 31529292889 4560 4560 4560 4560 0
184 20250401 160800 31529292889 4560 4560 4560 4560 0
185 20250401 160700 31529292889 4560 4560 4560 4560 0
186 20250401 160600 31529292889 4560 4560 4560 4560 0
187 20250401 160500 31529292889 4560 4560 4560 4560 0
188 20250401 160400 31529292889 4560 4560 4560 4560 0
189 20250401 160300 31529292889 4560 4560 4560 4560 0
190 20250401 160200 31529292889 4560 4560 4560 4560 0
191 20250401 160100 31529292889 4560 4560 4560 4560 0
192 20250401 160000 31529292889 4560 4560 4560 4560 0
193 20250401 155900 31529292889 4560 4560 4560 4560 0
194 20250401 155800 31529292889 4560 4560 4560 4560 0
195 20250401 155700 31529292889 4560 4560 4560 4560 0
196 20250401 155600 31529292889 4560 4560 4560 4560 0
197 20250401 155500 31529292889 4560 4560 4560 4560 0
198 20250401 155400 31529292889 4560 4560 4560 4560 0
199 20250401 155300 31529292889 4560 4560 4560 4560 0
200 20250401 155200 31529292889 4560 4560 4560 4560 0
201 20250401 155100 31529292889 4560 4560 4560 4560 0
202 20250401 155000 31529292889 4560 4560 4560 4560 0
203 20250401 154900 31529292889 4560 4560 4560 4560 0
204 20250401 154800 31529292889 4560 4560 4560 4560 0
205 20250401 154700 31529292889 4560 4560 4560 4560 0
206 20250401 154600 31529292889 4560 4560 4560 4560 0
207 20250401 154500 31529292889 4560 4560 4560 4560 0
208 20250401 154400 31529292889 4560 4560 4560 4560 0
209 20250401 154300 31529292889 4560 4560 4560 4560 0
210 20250401 154200 31529292889 4560 4560 4560 4560 0
211 20250401 154100 31529292889 4560 4560 4560 4560 0
212 20250401 154000 31529292889 4560 4560 4560 4560 42847
213 20250401 153900 31529292889 4560 4560 4560 4560 0
214 20250401 153800 31529292889 4560 4560 4560 4560 0
215 20250401 153700 31529292889 4560 4560 4560 4560 0
216 20250401 153600 31529292889 4560 4560 4560 4560 0
217 20250401 153500 31529292889 4560 4560 4560 4560 0
218 20250401 153400 31529292889 4560 4560 4560 4560 0
219 20250401 153300 31529292889 4560 4560 4560 4560 0
220 20250401 153200 31529292889 4560 4560 4560 4560 0
221 20250401 153100 31529292889 4560 4560 4560 4560 0
222 20250401 153000 31529292889 4560 4560 4560 4560 42847
223 20250401 152900 31333910569 4535 4535 4535 4535 0
224 20250401 152800 31333910569 4535 4535 4535 4535 0
225 20250401 152700 31333910569 4535 4535 4535 4535 0
226 20250401 152600 31333910569 4535 4535 4535 4535 0
227 20250401 152500 31333910569 4535 4535 4535 4535 0
228 20250401 152400 31333910569 4535 4535 4535 4535 0
229 20250401 152300 31333910569 4535 4535 4535 4535 0
230 20250401 152200 31333910569 4535 4535 4535 4535 0
231 20250401 152100 31333910569 4535 4535 4535 4535 0
232 20250401 152000 31333910569 4535 4535 4535 4535 0
233 20250401 151900 31333910569 4535 4565 4565 4530 11741
234 20250401 151800 31280610468 4555 4555 4565 4530 21647
235 20250401 151700 31182243263 4545 4565 4570 4545 15664
236 20250401 151600 31110898858 4565 4565 4570 4560 6452
237 20250401 151500 31081444693 4565 4565 4570 4560 2354
238 20250401 151400 31070699172 4570 4570 4580 4560 6722
239 20250401 151300 31039971562 4570 4565 4580 4565 3648
240 20250401 151200 31023281937 4560 4560 4565 4555 3597
241 20250401 151100 31006880437 4560 4565 4570 4555 7400
242 20250401 151000 30973149557 4570 4570 4575 4560 3348
243 20250401 150900 30957864142 4575 4575 4590 4575 6864
244 20250401 150800 30926420827 4585 4565 4585 4560 4226
245 20250401 150700 30907103607 4560 4565 4565 4560 3191
246 20250401 150600 30892542982 4565 4570 4575 4560 4730
247 20250401 150500 30870945612 4575 4560 4585 4555 10046
248 20250401 150400 30825090582 4560 4580 4580 4555 11987
249 20250401 150300 30770395702 4575 4585 4585 4575 2419
250 20250401 150200 30759318177 4585 4595 4595 4565 22985
251 20250401 150100 30654078672 4595 4595 4610 4590 7618
252 20250401 150000 30619034392 4595 4600 4635 4585 23241
253 20250401 145900 30511941967 4600 4625 4630 4590 25465
254 20250401 145800 30394531864 4620 4635 4675 4620 80496
255 20250401 145700 30020283784 4640 4600 4660 4575 51657
256 20250401 145600 29781557784 4600 4625 4640 4560 63964
257 20250401 145500 29487066679 4615 4610 4680 4570 109908
258 20250401 145400 28976434644 4620 4570 4630 4560 39554
259 20250401 145300 28794473119 4570 4565 4570 4560 2551
260 20250401 145200 28782823609 4565 4555 4565 4550 1589
261 20250401 145100 28775580819 4550 4550 4555 4550 1649
262 20250401 145000 28768076914 4550 4550 4550 4550 70
263 20250401 144900 28767758414 4550 4545 4555 4540 5045
264 20250401 144800 28744816334 4545 4545 4545 4540 1981
265 20250401 144700 28735817229 4550 4560 4560 4550 1767
266 20250401 144600 28727776084 4560 4560 4565 4555 1694
267 20250401 144500 28720050194 4560 4570 4570 4560 1019
268 20250401 144400 28715398459 4565 4560 4570 4560 3459
269 20250401 144300 28699612324 4560 4570 4570 4555 2946
270 20250401 144200 28686169069 4570 4550 4575 4550 6063
271 20250401 144100 28658526519 4550 4555 4555 4550 1268
272 20250401 144000 28652756594 4555 4550 4560 4550 3765
273 20250401 143900 28635611974 4550 4540 4550 4535 5019
274 20250401 143800 28612805454 4540 4540 4540 4535 1390
275 20250401 143700 28606494874 4535 4535 4540 4535 887
276 20250401 143600 28602472169 4537 4540 4540 4535 704
277 20250401 143500 28599276608 4540 4540 4540 4535 203
278 20250401 143400 28598355723 4550 4545 4555 4535 7394
279 20250401 143300 28564759663 4540 4535 4545 4530 3274
280 20250401 143200 28549917228 4540 4530 4540 4525 1649
281 20250401 143100 28542439918 4525 4525 4525 4525 1059
282 20250401 143000 28537647943 4520 4525 4530 4520 2775
283 20250401 142900 28525093093 4525 4525 4530 4525 1452
284 20250401 142800 28518522543 4525 4530 4530 4525 1244
285 20250401 142700 28512891718 4530 4525 4530 4525 1511
286 20250401 142600 28506048303 4530 4525 4535 4525 1785
287 20250401 142500 28497967678 4520 4530 4530 4520 200
288 20250401 142400 28497063513 4520 4525 4525 4520 1436
289 20250401 142300 28490568908 4525 4525 4530 4520 712
290 20250401 142200 28487347118 4525 4525 4525 4520 202
291 20250401 142100 28486433588 4520 4520 4525 4520 1065
292 20250401 142000 28481618593 4520 4520 4525 4520 498
293 20250401 141900 28479366603 4520 4515 4525 4515 1532
294 20250401 141800 28472442493 4515 4515 4525 4515 2251
295 20250401 141700 28462269473 4520 4525 4530 4515 7675
296 20250401 141600 28427563378 4525 4530 4535 4525 1625
297 20250401 141500 28420204143 4530 4540 4540 4525 3156
298 20250401 141400 28405904438 4535 4535 4537 4535 1583
299 20250401 141300 28398725523 4537 4535 4545 4535 973
300 20250401 141200 28394310364 4545 4535 4545 4535 4248
301 20250401 141100 28375033249 4535 4555 4560 4535 8902
302 20250401 141000 28334558084 4565 4560 4565 4550 1792
303 20250401 140900 28326389164 4565 4555 4565 4550 4775
304 20250401 140800 28304650689 4560 4560 4560 4550 5285
305 20250401 140700 28280597529 4560 4565 4565 4550 2390
306 20250401 140600 28269712324 4570 4570 4570 4570 21
307 20250401 140500 28269616354 4570 4565 4570 4555 1524
308 20250401 140400 28262668594 4560 4570 4570 4560 291
309 20250401 140300 28261340107 4570 4570 4575 4565 933
310 20250401 140200 28257080202 4580 4580 4590 4565 5527
311 20250401 140100 28231778787 4585 4595 4595 4580 4111
312 20250401 140000 28212899282 4595 4565 4595 4565 11974
313 20250401 135900 28158090067 4570 4570 4570 4565 2339
314 20250401 135800 28147409257 4570 4565 4570 4565 349
315 20250401 135700 28145815552 4565 4565 4570 4565 2751
316 20250401 135600 28133255767 4570 4570 4580 4565 4943
317 20250401 135500 28110643697 4575 4575 4575 4565 1848
318 20250401 135400 28102189777 4575 4555 4585 4555 11526
319 20250401 135300 28049450322 4560 4565 4570 4555 1456
320 20250401 135200 28042809502 4570 4560 4575 4550 4973
321 20250401 135100 28020110086 4555 4555 4560 4555 367
322 20250401 135000 28018436656 4560 4565 4565 4555 3915
323 20250401 134900 28000587176 4570 4570 4570 4560 1872
324 20250401 134800 27992039836 4570 4575 4575 4565 2221
325 20250401 134700 27981887491 4570 4565 4570 4560 7228
326 20250401 134600 27948879811 4565 4550 4565 4550 4837
327 20250401 134500 27926836321 4550 4540 4550 4540 3102
328 20250401 134400 27912736526 4540 4535 4540 4535 466
329 20250401 134300 27910623201 4535 4535 4535 4530 255
330 20250401 134200 27909467506 4535 4535 4540 4530 880
331 20250401 134100 27905476866 4535 4530 4545 4530 1103
332 20250401 134000 27900477826 4530 4525 4530 4525 667
333 20250401 133900 27897459636 4530 4520 4530 4520 2148
334 20250401 133800 27887745526 4520 4505 4520 4500 3133
335 20250401 133700 27873625131 4505 4510 4510 4495 2885
336 20250401 133600 27860637752 4505 4510 4510 4505 885
337 20250401 133500 27856648612 4510 4510 4510 4505 1745
338 20250401 133400 27848784997 4510 4505 4515 4505 902
339 20250401 133300 27844718687 4515 4515 4520 4510 308
340 20250401 133200 27843329402 4520 4505 4520 4505 2861
341 20250401 133100 27830417492 4505 4510 4515 4505 333
342 20250401 133000 27828917267 4505 4510 4510 4505 3652
343 20250401 132900 27812462347 4510 4520 4520 4510 1169
344 20250401 132800 27807188497 4520 4510 4520 4500 5010
345 20250401 132700 27784597577 4515 4520 4520 4515 724
346 20250401 132600 27781328677 4520 4530 4530 4520 3113
347 20250401 132500 27767253137 4530 4535 4535 4530 134
348 20250401 132400 27766645527 4535 4530 4535 4525 305
349 20250401 132300 27765264022 4535 4525 4535 4525 2911
350 20250401 132200 27752085507 4530 4535 4535 4530 1284
351 20250401 132100 27746266502 4540 4530 4540 4530 61
352 20250401 132000 27745990132 4545 4545 4545 4545 0
353 20250401 131900 27745990132 4545 4535 4545 4525 3181
354 20250401 131800 27731567757 4535 4540 4540 4535 911
355 20250401 131700 27727434642 4540 4540 4545 4540 1276
356 20250401 131600 27721641577 4540 4535 4545 4535 1644
357 20250401 131500 27714177607 4535 4535 4540 4530 2201
358 20250401 131400 27704195552 4535 4540 4545 4535 346
359 20250401 131300 27702626317 4545 4540 4550 4530 2277
360 20250401 131200 27692296942 4540 4545 4545 4540 1017
361 20250401 131100 27687678317 4545 4545 4550 4540 1172
362 20250401 131000 27682355432 4540 4555 4555 4540 2462
363 20250401 130900 27671157982 4550 4555 4555 4550 3131
364 20250401 130800 27656905477 4555 4550 4555 4545 1631
365 20250401 130700 27649483977 4555 4540 4555 4540 1689
366 20250401 130600 27641800873 4540 4535 4540 4535 292
367 20250401 130500 27640475533 4540 4530 4540 4530 1493
368 20250401 130400 27633711958 4535 4535 4535 4535 234
369 20250401 130300 27632650768 4545 4545 4545 4530 2453
370 20250401 130200 27621526288 4545 4530 4545 4530 1291
371 20250401 130100 27615668243 4530 4530 4555 4530 3065
372 20250401 130000 27601767403 4545 4550 4550 4525 8288
373 20250401 125900 27564158418 4545 4550 4555 4540 2365
374 20250401 125800 27553409913 4550 4565 4570 4550 7925
375 20250401 125700 27517248648 4565 4560 4585 4560 14693
376 20250401 125600 27450009043 4560 4565 4610 4530 34890
377 20250401 125500 27290546853 4560 4520 4570 4510 11843
378 20250401 125400 27236729808 4535 4490 4540 4485 7430
379 20250401 125300 27203277068 4495 4507 4507 4490 2746
380 20250401 125200 27190927163 4510 4515 4515 4505 5456
381 20250401 125100 27166311238 4515 4520 4525 4515 2536
382 20250401 125000 27154849373 4525 4530 4530 4520 222
383 20250401 124900 27153844703 4520 4525 4525 4520 2597
384 20250401 124800 27142104413 4530 4535 4535 4530 116
385 20250401 124700 27141578668 4530 4525 4530 4525 698
386 20250401 124600 27138419613 4525 4525 4525 4525 252
387 20250401 124500 27137279313 4520 4520 4520 4520 359
388 20250401 124400 27135656633 4525 4525 4525 4520 1580
389 20250401 124300 27128507138 4525 4515 4525 4515 1145
390 20250401 124200 27123334993 4515 4525 4525 4515 848
391 20250401 124100 27119502273 4515 4525 4525 4515 2616
392 20250401 124000 27107672138 4530 4535 4535 4525 3492
393 20250401 123900 27091851613 4540 4535 4545 4525 2101
394 20250401 123800 27082330253 4535 4525 4535 4525 266
395 20250401 123700 27081124723 4525 4515 4525 4515 915
396 20250401 123600 27076988078 4515 4505 4515 4505 1224
397 20250401 123500 27071462208 4505 4510 4510 4505 4424
398 20250401 123400 27051514443 4515 4520 4525 4515 498
399 20250401 123300 27049264373 4530 4525 4530 4520 2391
400 20250401 123200 27038451673 4530 4515 4530 4515 1986
401 20250401 123100 27029473223 4515 4515 4515 4515 60
402 20250401 123000 27029202323 4520 4515 4520 4510 875
403 20250401 122900 27025254168 4520 4510 4520 4510 195
404 20250401 122800 27024373733 4520 4510 4520 4510 1029
405 20250401 122700 27019731798 4510 4515 4515 4510 260
406 20250401 122600 27018557958 4515 4520 4525 4515 1806
407 20250401 122500 27010393678 4530 4515 4530 4515 1297
408 20250401 122400 27004537108 4510 4530 4530 4505 5568
409 20250401 122300 26979397423 4525 4525 4530 4525 124
410 20250401 122200 26978836318 4530 4525 4530 4520 2160
411 20250401 122100 26969064168 4530 4527 4530 4525 1085
412 20250401 122000 26964153483 4530 4530 4530 4530 221
413 20250401 121900 26963152353 4530 4535 4535 4530 1941
414 20250401 121800 26954359258 4535 4530 4535 4530 4956
415 20250401 121700 26931902728 4525 4510 4525 4505 3293
416 20250401 121600 26917043103 4510 4510 4510 4505 4262
417 20250401 121500 26897837348 4510 4510 4510 4495 4765
418 20250401 121400 26876351648 4505 4490 4510 4490 4518
419 20250401 121300 26856027673 4490 4490 4490 4485 532
420 20250401 121200 26853639378 4490 4480 4490 4480 5993
421 20250401 121100 26826767468 4485 4490 4490 4480 842
422 20250401 121000 26822992148 4490 4485 4490 4485 774
423 20250401 120900 26819520753 4485 4490 4490 4485 2348
424 20250401 120800 26808983883 4495 4485 4495 4485 260
425 20250401 120700 26807816173 4485 4490 4495 4485 3253
426 20250401 120600 26793200933 4490 4485 4490 4480 1690
427 20250401 120500 26785618263 4495 4480 4495 4480 2065
428 20250401 120400 26776355428 4480 4490 4495 4480 1113
429 20250401 120300 26771358758 4495 4495 4500 4490 693
430 20250401 120200 26768244818 4490 4485 4495 4485 5018
431 20250401 120100 26745720733 4480 4485 4490 4480 3574
432 20250401 120000 26729705056 4490 4500 4500 4480 1982
433 20250401 115900 26720808966 4500 4485 4500 4480 5062
434 20250401 115800 26698078496 4480 4485 4485 4475 2329
435 20250401 115700 26687641481 4490 4495 4495 4485 2483
436 20250401 115600 26676493426 4495 4482 4505 4475 14582
437 20250401 115500 26611037736 4480 4480 4490 4480 4225
438 20250401 115400 26592083561 4485 4500 4505 4470 22448
439 20250401 115300 26491355931 4500 4505 4510 4500 8541
440 20250401 115200 26452896916 4505 4530 4530 4505 18939
441 20250401 115100 26367437006 4530 4540 4540 4525 7046
442 20250401 115000 26335519181 4545 4545 4545 4535 12104
443 20250401 114900 26280587236 4545 4560 4565 4540 8319
444 20250401 114800 26242742751 4560 4565 4570 4555 2764
445 20250401 114700 26230134826 4575 4560 4575 4560 2063
446 20250401 114600 26220720511 4560 4580 4580 4560 6393
447 20250401 114500 26191500536 4580 4580 4585 4570 4395
448 20250401 114400 26171378406 4575 4580 4580 4570 4208
449 20250401 114300 26152127591 4585 4615 4625 4575 19588
450 20250401 114200 26062067241 4615 4600 4630 4600 23074
451 20250401 114100 25955570576 4600 4600 4620 4595 22461
452 20250401 114000 25852077419 4595 4555 4600 4555 5039
453 20250401 113900 25828987584 4565 4560 4585 4555 9037
454 20250401 113800 25787697564 4565 4550 4565 4540 7363
455 20250401 113700 25754202979 4550 4545 4560 4545 3052
456 20250401 113600 25740308854 4555 4555 4560 4545 7799
457 20250401 113500 25704839514 4560 4560 4560 4550 2069
458 20250401 113400 25695415674 4555 4550 4555 4550 3517
459 20250401 113300 25679402769 4550 4570 4570 4550 3999
460 20250401 113200 25661167459 4570 4570 4580 4570 1206
461 20250401 113100 25655648054 4570 4540 4570 4540 4113
462 20250401 113000 25636939514 4540 4565 4565 4540 11305
463 20250401 112900 25585527229 4570 4565 4580 4560 4581
464 20250401 112800 25564616829 4565 4550 4570 4550 2665
465 20250401 112700 25552474249 4550 4550 4555 4545 2733
466 20250401 112600 25540036039 4545 4550 4560 4535 10843
467 20250401 112500 25490804074 4540 4545 4550 4540 4493
468 20250401 112400 25470400279 4545 4555 4555 4545 6692
469 20250401 112300 25439944226 4555 4565 4570 4555 2714
470 20250401 112200 25427561756 4570 4575 4580 4570 2491
471 20250401 112100 25416175861 4575 4555 4580 4555 13433
472 20250401 112000 25354909511 4555 4560 4570 4555 4683
473 20250401 111900 25333556021 4560 4580 4580 4555 20021
474 20250401 111800 25242084316 4580 4620 4620 4580 19894
475 20250401 111700 25150610851 4615 4610 4620 4610 7217
476 20250401 111600 25117298306 4615 4615 4615 4610 8332
477 20250401 111500 25078869761 4610 4610 4615 4605 14671
478 20250401 111400 25011227861 4610 4615 4615 4605 6680
479 20250401 111300 24980436901 4615 4625 4635 4600 30259
480 20250401 111200 24840695971 4620 4610 4620 4605 9545
481 20250401 111100 24796663331 4610 4585 4610 4585 4731
482 20250401 111000 24774937851 4590 4605 4610 4580 14103
483 20250401 110900 24710117391 4610 4610 4615 4600 14069
484 20250401 110800 24645299436 4605 4595 4615 4595 12949
485 20250401 110700 24585625511 4600 4575 4610 4575 12161
486 20250401 110600 24529726981 4580 4565 4585 4565 3998
487 20250401 110500 24511448696 4565 4590 4595 4565 12436
488 20250401 110400 24454490066 4585 4585 4595 4585 2164
489 20250401 110300 24444561956 4590 4590 4615 4580 17804
490 20250401 110200 24362701631 4600 4600 4605 4580 15457
491 20250401 110100 24291674221 4605 4560 4640 4555 45568
492 20250401 110000 24082056826 4560 4525 4560 4520 12387
493 20250401 105900 24025785231 4530 4550 4550 4525 12802
494 20250401 105800 23967691791 4545 4560 4560 4545 3669
495 20250401 105700 23950995185 4545 4550 4560 4540 9171
496 20250401 105600 23909294410 4555 4545 4560 4545 7631
497 20250401 105500 23874556495 4550 4545 4550 4535 11926
498 20250401 105400 23820383835 4540 4535 4545 4530 10857
499 20250401 105300 23771119540 4530 4525 4545 4520 11355
500 20250401 105200 23719647075 4520 4505 4535 4500 20920
501 20250401 105100 23625172763 4500 4530 4530 4500 39766
502 20250401 105000 23445661388 4525 4530 4545 4525 20297
503 20250401 104900 23353681614 4535 4555 4555 4530 21362
504 20250401 104800 23256769309 4550 4550 4565 4535 15722
505 20250401 104700 23185195889 4535 4575 4575 4525 47314
506 20250401 104600 22970063119 4565 4575 4590 4565 20201
507 20250401 104500 22877526304 4580 4560 4585 4545 45401
508 20250401 104400 22670496559 4550 4615 4620 4535 88024
509 20250401 104300 22267824304 4620 4630 4650 4615 14224
510 20250401 104200 22201984819 4640 4650 4650 4615 18335
511 20250401 104100 22117123964 4645 4670 4670 4645 10498
512 20250401 104000 22068223634 4660 4665 4670 4660 5939
513 20250401 103900 22040530509 4670 4665 4670 4655 6718
514 20250401 103800 22009187752 4670 4665 4670 4655 9309
515 20250401 103700 21965783177 4665 4640 4665 4630 5187
516 20250401 103600 21941728982 4635 4640 4640 4635 4921
517 20250401 103500 21918916257 4635 4635 4640 4635 1074
518 20250401 103400 21913935992 4635 4635 4660 4630 7344
519 20250401 103300 21879840502 4630 4630 4640 4625 6120
520 20250401 103200 21851510407 4635 4650 4660 4630 12474
521 20250401 103100 21793580352 4650 4635 4650 4625 6546
522 20250401 103000 21763251967 4645 4640 4650 4620 16356
523 20250401 102900 21687529092 4635 4655 4665 4635 15111
524 20250401 102800 21617329062 4660 4640 4670 4640 6843
525 20250401 102700 21585452972 4640 4660 4660 4640 21533
526 20250401 102600 21485409972 4660 4675 4675 4660 4074
527 20250401 102500 21466393892 4680 4670 4685 4655 14600
528 20250401 102400 21398302162 4670 4640 4680 4630 15368
529 20250401 102300 21326834598 4645 4655 4660 4640 20100
530 20250401 102200 21233362123 4655 4615 4665 4610 30256
531 20250401 102100 21093010658 4610 4710 4710 4605 97799
532 20250401 102000 20638041543 4710 4745 4755 4705 31083
533 20250401 101900 20490808768 4740 4720 4745 4710 6857
534 20250401 101800 20458420563 4725 4700 4730 4695 11304
535 20250401 101700 20405181888 4700 4735 4745 4700 22132
536 20250401 101600 20300825273 4740 4720 4750 4710 20416
537 20250401 101500 20204175018 4715 4775 4790 4715 82336
538 20250401 101400 19812125638 4780 4720 4790 4710 113604
539 20250401 101300 19271483183 4710 4700 4720 4700 6378
540 20250401 101200 19241440473 4710 4695 4715 4695 7947
541 20250401 101100 19204033318 4700 4710 4720 4690 10624
542 20250401 101000 19154067403 4720 4700 4725 4685 14303
543 20250401 100900 19086676633 4685 4710 4715 4685 13018
544 20250401 100800 19025464398 4700 4695 4705 4690 11621
545 20250401 100700 18970859813 4695 4710 4710 4695 5072
546 20250401 100600 18946997016 4715 4700 4720 4700 7111
547 20250401 100500 18913515776 4705 4695 4720 4685 16154
548 20250401 100400 18837558896 4695 4725 4725 4695 20193
549 20250401 100300 18742548444 4720 4730 4735 4705 29347
550 20250401 100200 18604117069 4730 4700 4740 4700 82105
551 20250401 100100 18216267587 4710 4695 4720 4685 23450
552 20250401 100000 18105971067 4700 4670 4700 4665 9468
553 20250401 095900 18061652717 4670 4710 4710 4670 17772
554 20250401 095800 17978309632 4710 4670 4710 4665 20550
555 20250401 095700 17881984719 4667 4655 4675 4645 26769
556 20250401 095600 17757338972 4660 4660 4690 4655 26597
557 20250401 095500 17633135772 4670 4680 4685 4660 14692
558 20250401 095400 17564502327 4680 4655 4695 4655 15981
559 20250401 095300 17489664717 4655 4665 4680 4655 20062
560 20250401 095200 17396046082 4670 4690 4690 4660 55160
561 20250401 095100 17138470852 4690 4720 4720 4690 15828
562 20250401 095000 17063988873 4730 4690 4730 4680 26694
563 20250401 094900 16938410463 4690 4705 4710 4680 39698
564 20250401 094800 16752194258 4705 4705 4740 4700 16817
565 20250401 094700 16672897118 4710 4730 4740 4700 40037
566 20250401 094600 16484130438 4730 4730 4765 4710 30223
567 20250401 094500 16340962738 4730 4780 4835 4710 77927
568 20250401 094400 15968374243 4780 4720 4785 4710 57623
569 20250401 094300 15695597391 4725 4690 4730 4685 48882
570 20250401 094200 15465301112 4690 4740 4765 4690 110616
571 20250401 094100 14943651192 4745 4810 4810 4740 119105
572 20250401 094000 14376156990 4810 4835 4835 4800 56243
573 20250401 093900 14105351165 4835 4805 4870 4800 104174
574 20250401 093800 13599715948 4800 4805 4860 4780 108826
575 20250401 093700 13073916124 4815 4785 4855 4780 112895
576 20250401 093600 12529651429 4775 4810 4815 4760 98449
577 20250401 093500 12058467691 4815 4790 4885 4750 304361
578 20250401 093400 10586426481 4785 4750 4830 4745 204644
579 20250401 093300 9602535304 4745 4790 4800 4735 108432
580 20250401 093200 9086819244 4790 4810 4815 4775 200936
581 20250401 093100 8123535897 4810 4680 4850 4680 463536
582 20250401 093000 5900439457 4685 4630 4730 4625 270484
583 20250401 092900 4632197651 4630 4540 4630 4540 50718
584 20250401 092800 4399202801 4545 4545 4545 4525 7097
585 20250401 092700 4367022426 4540 4535 4545 4530 2593
586 20250401 092600 4355261197 4530 4520 4560 4520 14350
587 20250401 092500 4290028097 4530 4525 4535 4510 11259
588 20250401 092400 4239129137 4535 4550 4550 4525 8448
589 20250401 092300 4200731372 4550 4520 4550 4515 12870
590 20250401 092200 4142441292 4520 4510 4545 4500 13372
591 20250401 092100 4082098457 4515 4550 4560 4510 28824
592 20250401 092000 3951460290 4555 4530 4560 4530 5160
593 20250401 091900 3928044791 4535 4535 4565 4530 16208
594 20250401 091800 3854400456 4540 4540 4550 4540 8905
595 20250401 091700 3813942941 4540 4545 4550 4535 10126
596 20250401 091600 3767987291 4545 4570 4575 4540 14683
597 20250401 091500 3701110211 4570 4570 4580 4565 7585
598 20250401 091400 3666456691 4570 4600 4600 4570 18080
599 20250401 091300 3583592581 4595 4545 4610 4545 29978
600 20250401 091200 3446130411 4545 4550 4560 4540 5843
601 20250401 091100 3419558021 4550 4570 4585 4550 25412
602 20250401 091000 3303332766 4575 4540 4575 4535 14226
603 20250401 090900 3238582761 4545 4535 4550 4530 9214
604 20250401 090800 3196784526 4540 4550 4565 4535 14128
605 20250401 090700 3132586841 4545 4555 4575 4525 31040
606 20250401 090600 2991668096 4555 4555 4580 4540 20247
607 20250401 090500 2899429101 4555 4600 4600 4540 41482
608 20250401 090400 2710218191 4600 4545 4610 4535 52457
609 20250401 090300 2470399229 4545 4575 4585 4535 63240
610 20250401 090200 2182044381 4580 4580 4625 4575 95234
611 20250401 090100 1744817842 4580 4545 4667 4540 247556
612 20250401 090000 605775520 4550 4470 4570 4445 134513

1
014280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,39238,29329357,193835720,144887023580,0.13
20250327,23263,29329357,103869295,130955579005,0.08
20250326,0,29329357,0,116877487645,0.00
20250325,0,29329357,0,117317428000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 39238 29329357 193835720 144887023580 0.13
3 20250327 23263 29329357 103869295 130955579005 0.08
4 20250326 0 29329357 0 116877487645 0.00
5 20250325 0 29329357 0 117317428000 0.00