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

623
025820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,5188905538,4645,4645,4645,4645,26377
20250401,192000,5188905538,4645,4645,4645,4645,0
20250401,191900,5188905538,4645,4645,4645,4645,0
20250401,191800,5188905538,4645,4645,4645,4645,0
20250401,191700,5188905538,4645,4645,4645,4645,0
20250401,191600,5188905538,4645,4645,4645,4645,0
20250401,191500,5188905538,4645,4645,4645,4645,0
20250401,191400,5188905538,4645,4645,4645,4645,0
20250401,191300,5188905538,4645,4645,4645,4645,0
20250401,191200,5188905538,4645,4645,4645,4645,0
20250401,191100,5188905538,4645,4645,4645,4645,0
20250401,191000,5188905538,4645,4645,4645,4645,0
20250401,190900,5188905538,4645,4645,4645,4645,0
20250401,190800,5188905538,4645,4645,4645,4645,0
20250401,190700,5188905538,4645,4645,4645,4645,0
20250401,190600,5188905538,4645,4645,4645,4645,0
20250401,190500,5188905538,4645,4645,4645,4645,0
20250401,190400,5188905538,4645,4645,4645,4645,0
20250401,190300,5188905538,4645,4645,4645,4645,0
20250401,190200,5188905538,4645,4645,4645,4645,0
20250401,190100,5188905538,4645,4645,4645,4645,0
20250401,190000,5188905538,4645,4645,4645,4645,0
20250401,185900,5188905538,4645,4645,4645,4645,0
20250401,185800,5188905538,4645,4645,4645,4645,0
20250401,185700,5188905538,4645,4645,4645,4645,0
20250401,185600,5188905538,4645,4645,4645,4645,0
20250401,185500,5188905538,4645,4645,4645,4645,0
20250401,185400,5188905538,4645,4645,4645,4645,0
20250401,185300,5188905538,4645,4645,4645,4645,0
20250401,185200,5188905538,4645,4645,4645,4645,0
20250401,185100,5188905538,4645,4645,4645,4645,26377
20250401,185000,5188905538,4645,4645,4645,4645,0
20250401,184900,5188905538,4645,4645,4645,4645,0
20250401,184800,5188905538,4645,4645,4645,4645,0
20250401,184700,5188905538,4645,4645,4645,4645,0
20250401,184600,5188905538,4645,4645,4645,4645,0
20250401,184500,5188905538,4645,4645,4645,4645,0
20250401,184400,5188905538,4645,4645,4645,4645,0
20250401,184300,5188905538,4645,4645,4645,4645,0
20250401,184200,5188905538,4645,4645,4645,4645,0
20250401,184100,5188905538,4645,4645,4645,4645,0
20250401,184000,5188905538,4645,4645,4645,4645,0
20250401,183900,5188905538,4645,4645,4645,4645,0
20250401,183800,5188905538,4645,4645,4645,4645,0
20250401,183700,5188905538,4645,4645,4645,4645,0
20250401,183600,5188905538,4645,4645,4645,4645,0
20250401,183500,5188905538,4645,4645,4645,4645,0
20250401,183400,5188905538,4645,4645,4645,4645,0
20250401,183300,5188905538,4645,4645,4645,4645,0
20250401,183200,5188905538,4645,4645,4645,4645,0
20250401,183100,5188905538,4645,4645,4645,4645,0
20250401,183000,5188905538,4645,4645,4645,4645,0
20250401,182900,5188905538,4645,4645,4645,4645,0
20250401,182800,5188905538,4645,4645,4645,4645,0
20250401,182700,5188905538,4645,4645,4645,4645,0
20250401,182600,5188905538,4645,4645,4645,4645,0
20250401,182500,5188905538,4645,4645,4645,4645,0
20250401,182400,5188905538,4645,4645,4645,4645,0
20250401,182300,5188905538,4645,4645,4645,4645,0
20250401,182200,5188905538,4645,4645,4645,4645,0
20250401,182100,5188905538,4645,4645,4645,4645,26377
20250401,182000,5188905538,4645,4645,4645,4645,0
20250401,181900,5188905538,4645,4645,4645,4645,0
20250401,181800,5188905538,4645,4645,4645,4645,0
20250401,181700,5188905538,4645,4645,4645,4645,0
20250401,181600,5188905538,4645,4645,4645,4645,0
20250401,181500,5188905538,4645,4645,4645,4645,0
20250401,181400,5188905538,4645,4645,4645,4645,0
20250401,181300,5188905538,4645,4645,4645,4645,0
20250401,181200,5188905538,4645,4645,4645,4645,0
20250401,181100,5188905538,4645,4645,4645,4645,0
20250401,181000,5188905538,4645,4645,4645,4645,0
20250401,180900,5188905538,4645,4645,4645,4645,0
20250401,180800,5188905538,4645,4645,4645,4645,0
20250401,180700,5188905538,4645,4645,4645,4645,0
20250401,180600,5188905538,4645,4645,4645,4645,0
20250401,180500,5188905538,4645,4645,4645,4645,0
20250401,180400,5188905538,4645,4645,4645,4645,0
20250401,180300,5188905538,4645,4645,4645,4645,0
20250401,180200,5188905538,4645,4645,4645,4645,0
20250401,180100,5188905538,4645,4645,4645,4645,0
20250401,180000,5188905538,4645,4645,4645,4645,0
20250401,175900,5188905538,4645,4645,4645,4645,0
20250401,175800,5188905538,4645,4645,4645,4645,0
20250401,175700,5188905538,4645,4645,4645,4645,0
20250401,175600,5188905538,4645,4645,4645,4645,0
20250401,175500,5188905538,4645,4645,4645,4645,0
20250401,175400,5188905538,4645,4645,4645,4645,0
20250401,175300,5188905538,4645,4645,4645,4645,0
20250401,175200,5188905538,4645,4645,4645,4645,0
20250401,175100,5188905538,4645,4645,4645,4645,26377
20250401,175000,5188905538,4645,4645,4645,4645,0
20250401,174900,5188905538,4645,4645,4645,4645,0
20250401,174800,5188905538,4645,4645,4645,4645,0
20250401,174700,5188905538,4645,4645,4645,4645,0
20250401,174600,5188905538,4645,4645,4645,4645,0
20250401,174500,5188905538,4645,4645,4645,4645,0
20250401,174400,5188905538,4645,4645,4645,4645,0
20250401,174300,5188905538,4645,4645,4645,4645,0
20250401,174200,5188905538,4645,4645,4645,4645,0
20250401,174100,5188905538,4645,4645,4645,4645,0
20250401,174000,5188905538,4645,4645,4645,4645,0
20250401,173900,5188905538,4645,4645,4645,4645,0
20250401,173800,5188905538,4645,4645,4645,4645,0
20250401,173700,5188905538,4645,4645,4645,4645,0
20250401,173600,5188905538,4645,4645,4645,4645,0
20250401,173500,5188905538,4645,4645,4645,4645,0
20250401,173400,5188905538,4645,4645,4645,4645,0
20250401,173300,5188905538,4645,4645,4645,4645,0
20250401,173200,5188905538,4645,4645,4645,4645,0
20250401,173100,5188905538,4645,4645,4645,4645,0
20250401,173000,5188905538,4645,4645,4645,4645,0
20250401,172900,5188905538,4645,4645,4645,4645,0
20250401,172800,5188905538,4645,4645,4645,4645,0
20250401,172700,5188905538,4645,4645,4645,4645,0
20250401,172600,5188905538,4645,4645,4645,4645,0
20250401,172500,5188905538,4645,4645,4645,4645,0
20250401,172400,5188905538,4645,4645,4645,4645,0
20250401,172300,5188905538,4645,4645,4645,4645,0
20250401,172200,5188905538,4645,4645,4645,4645,0
20250401,172100,5188905538,4645,4645,4645,4645,26377
20250401,172000,5188905538,4645,4645,4645,4645,0
20250401,171900,5188905538,4645,4645,4645,4645,0
20250401,171800,5188905538,4645,4645,4645,4645,0
20250401,171700,5188905538,4645,4645,4645,4645,0
20250401,171600,5188905538,4645,4645,4645,4645,0
20250401,171500,5188905538,4645,4645,4645,4645,0
20250401,171400,5188905538,4645,4645,4645,4645,0
20250401,171300,5188905538,4645,4645,4645,4645,0
20250401,171200,5188905538,4645,4645,4645,4645,0
20250401,171100,5188905538,4645,4645,4645,4645,0
20250401,171000,5188905538,4645,4645,4645,4645,0
20250401,170900,5188905538,4645,4645,4645,4645,0
20250401,170800,5188905538,4645,4645,4645,4645,0
20250401,170700,5188905538,4645,4645,4645,4645,0
20250401,170600,5188905538,4645,4645,4645,4645,0
20250401,170500,5188905538,4645,4645,4645,4645,0
20250401,170400,5188905538,4645,4645,4645,4645,0
20250401,170300,5188905538,4645,4645,4645,4645,0
20250401,170200,5188905538,4645,4645,4645,4645,0
20250401,170100,5188905538,4645,4645,4645,4645,0
20250401,170000,5188905538,4645,4645,4645,4645,0
20250401,165900,5188905538,4645,4645,4645,4645,0
20250401,165800,5188905538,4645,4645,4645,4645,0
20250401,165700,5188905538,4645,4645,4645,4645,0
20250401,165600,5188905538,4645,4645,4645,4645,0
20250401,165500,5188905538,4645,4645,4645,4645,0
20250401,165400,5188905538,4645,4645,4645,4645,0
20250401,165300,5188905538,4645,4645,4645,4645,0
20250401,165200,5188905538,4645,4645,4645,4645,0
20250401,165100,5188905538,4645,4645,4645,4645,26377
20250401,165000,5188905538,4645,4645,4645,4645,0
20250401,164900,5188905538,4645,4645,4645,4645,0
20250401,164800,5188905538,4645,4645,4645,4645,0
20250401,164700,5188905538,4645,4645,4645,4645,0
20250401,164600,5188905538,4645,4645,4645,4645,0
20250401,164500,5188905538,4645,4645,4645,4645,0
20250401,164400,5188905538,4645,4645,4645,4645,0
20250401,164300,5188905538,4645,4645,4645,4645,0
20250401,164200,5188905538,4645,4645,4645,4645,0
20250401,164100,5188905538,4645,4645,4645,4645,0
20250401,164000,5188905538,4645,4645,4645,4645,0
20250401,163900,5188905538,4645,4645,4645,4645,0
20250401,163800,5188905538,4645,4645,4645,4645,0
20250401,163700,5188905538,4645,4645,4645,4645,0
20250401,163600,5188905538,4645,4645,4645,4645,0
20250401,163500,5188905538,4645,4645,4645,4645,0
20250401,163400,5188905538,4645,4645,4645,4645,0
20250401,163300,5188905538,4645,4645,4645,4645,0
20250401,163200,5188905538,4645,4645,4645,4645,0
20250401,163100,5188905538,4645,4645,4645,4645,0
20250401,163000,5188905538,4645,4645,4645,4645,0
20250401,162900,5188905538,4645,4645,4645,4645,0
20250401,162800,5188905538,4645,4645,4645,4645,0
20250401,162700,5188905538,4645,4645,4645,4645,0
20250401,162600,5188905538,4645,4645,4645,4645,0
20250401,162500,5188905538,4645,4645,4645,4645,0
20250401,162400,5188905538,4645,4645,4645,4645,0
20250401,162300,5188905538,4645,4645,4645,4645,0
20250401,162200,5188905538,4645,4645,4645,4645,0
20250401,162100,5188905538,4645,4645,4645,4645,26377
20250401,162000,5188905538,4645,4645,4645,4645,0
20250401,161900,5188905538,4645,4645,4645,4645,0
20250401,161800,5188905538,4645,4645,4645,4645,0
20250401,161700,5188905538,4645,4645,4645,4645,0
20250401,161600,5188905538,4645,4645,4645,4645,0
20250401,161500,5188905538,4645,4645,4645,4645,0
20250401,161400,5188905538,4645,4645,4645,4645,0
20250401,161300,5188905538,4645,4645,4645,4645,0
20250401,161200,5188905538,4645,4645,4645,4645,0
20250401,161100,5188905538,4645,4645,4645,4645,0
20250401,161000,5188905538,4645,4645,4645,4645,0
20250401,160900,5188905538,4645,4645,4645,4645,0
20250401,160800,5188905538,4645,4645,4645,4645,0
20250401,160700,5188905538,4645,4645,4645,4645,0
20250401,160600,5188905538,4645,4645,4645,4645,0
20250401,160500,5188905538,4645,4645,4645,4645,0
20250401,160400,5188905538,4645,4645,4645,4645,0
20250401,160300,5188905538,4645,4645,4645,4645,0
20250401,160200,5188905538,4645,4645,4645,4645,0
20250401,160100,5188905538,4645,4645,4645,4645,0
20250401,160000,5188905538,4645,4645,4645,4645,0
20250401,155900,5188905538,4645,4645,4645,4645,0
20250401,155800,5188905538,4645,4645,4645,4645,0
20250401,155700,5188905538,4645,4645,4645,4645,0
20250401,155600,5188905538,4645,4645,4645,4645,0
20250401,155500,5188905538,4645,4645,4645,4645,0
20250401,155400,5188905538,4645,4645,4645,4645,0
20250401,155300,5188905538,4645,4645,4645,4645,0
20250401,155200,5188905538,4645,4645,4645,4645,0
20250401,155100,5188905538,4645,4645,4645,4645,26377
20250401,155000,5188905538,4645,4645,4645,4645,0
20250401,154900,5188905538,4645,4645,4645,4645,0
20250401,154800,5188905538,4645,4645,4645,4645,0
20250401,154700,5188905538,4645,4645,4645,4645,0
20250401,154600,5188905538,4645,4645,4645,4645,0
20250401,154500,5188905538,4645,4645,4645,4645,0
20250401,154400,5188905538,4645,4645,4645,4645,0
20250401,154300,5188905538,4645,4645,4645,4645,0
20250401,154200,5188905538,4645,4645,4645,4645,0
20250401,154100,5188905538,4645,4645,4645,4645,0
20250401,154000,5188905538,4645,4645,4645,4645,0
20250401,153900,5188905538,4645,4645,4645,4645,0
20250401,153800,5188905538,4645,4645,4645,4645,0
20250401,153700,5188905538,4645,4645,4645,4645,0
20250401,153600,5188905538,4645,4645,4645,4645,0
20250401,153500,5188905538,4645,4645,4645,4645,0
20250401,153400,5188905538,4645,4645,4645,4645,0
20250401,153300,5188905538,4645,4645,4645,4645,0
20250401,153200,5188905538,4645,4645,4645,4645,0
20250401,153100,5188905538,4645,4645,4645,4645,0
20250401,153000,5188905538,4645,4645,4645,4645,26377
20250401,152900,5066384373,4640,4640,4640,4640,0
20250401,152800,5066384373,4640,4640,4640,4640,0
20250401,152700,5066384373,4640,4640,4640,4640,0
20250401,152600,5066384373,4640,4640,4640,4640,0
20250401,152500,5066384373,4640,4640,4640,4640,0
20250401,152400,5066384373,4640,4640,4640,4640,0
20250401,152300,5066384373,4640,4640,4640,4640,0
20250401,152200,5066384373,4640,4640,4640,4640,0
20250401,152100,5066384373,4640,4640,4640,4640,0
20250401,152000,5066384373,4640,4640,4640,4640,0
20250401,151900,5066384373,4640,4640,4640,4635,11556
20250401,151800,5012781178,4640,4635,4640,4630,2692
20250401,151700,5000302413,4640,4640,4640,4630,10283
20250401,151600,4952641598,4635,4645,4645,4635,7332
20250401,151500,4918639068,4650,4655,4655,4640,19782
20250401,151400,4826725668,4655,4660,4660,4655,6327
20250401,151300,4797261618,4660,4665,4665,4660,993
20250401,151200,4792633743,4665,4660,4665,4660,5330
20250401,151100,4767795318,4660,4670,4670,4660,5134
20250401,151000,4743850068,4670,4670,4670,4665,1512
20250401,150900,4736790363,4670,4665,4670,4665,1234
20250401,150800,4731028553,4670,4675,4675,4665,4200
20250401,150700,4711407008,4675,4675,4675,4670,338
20250401,150600,4709828468,4675,4665,4675,4665,869
20250401,150500,4705774468,4665,4670,4675,4665,9168
20250401,150400,4662968093,4675,4670,4675,4670,2944
20250401,150300,4649217578,4670,4665,4670,4665,1112
20250401,150200,4644024818,4670,4665,4670,4665,4778
20250401,150100,4621734263,4665,4670,4670,4660,2091
20250401,150000,4611981748,4665,4675,4675,4665,5113
20250401,145900,4588124881,4670,4670,4675,4670,4723
20250401,145800,4566068061,4675,4675,4675,4670,2189
20250401,145700,4555834906,4670,4670,4675,4670,1199
20250401,145600,4550235496,4670,4670,4675,4665,7917
20250401,145500,4513265796,4670,4670,4670,4665,2104
20250401,145400,4503440356,4670,4670,4675,4665,1124
20250401,145300,4498192622,4675,4670,4675,4670,2612
20250401,145200,4485994527,4670,4675,4675,4670,2426
20250401,145100,4474663662,4670,4675,4680,4670,852
20250401,145000,4470680562,4675,4675,4675,4675,1241
20250401,144900,4464878887,4675,4675,4680,4675,1769
20250401,144800,4456608792,4680,4675,4680,4675,1593
20250401,144700,4449155052,4675,4680,4680,4675,1329
20250401,144600,4442941892,4680,4680,4680,4680,1315
20250401,144500,4436787692,4675,4680,4680,4675,1564
20250401,144400,4429469362,4680,4680,4685,4675,908
20250401,144300,4425221412,4680,4685,4685,4680,2003
20250401,144200,4415844707,4685,4685,4685,4685,3659
20250401,144100,4398702292,4690,4685,4690,4685,715
20250401,144000,4395351517,4685,4685,4685,4685,861
20250401,143900,4391317732,4685,4690,4690,4685,1473
20250401,143800,4384414677,4690,4685,4690,4685,1352
20250401,143700,4378076287,4690,4685,4690,4685,3308
20250401,143600,4362578152,4685,4685,4685,4680,161
20250401,143500,4361823872,4685,4685,4685,4685,80
20250401,143400,4361449072,4685,4685,4685,4685,3
20250401,143300,4361435017,4680,4680,4680,4675,3901
20250401,143200,4343178342,4680,4675,4680,4675,530
20250401,143100,4340700442,4680,4680,4680,4675,1046
20250401,143000,4335807665,4675,4680,4685,4675,4813
20250401,142900,4313292805,4680,4690,4690,4680,3453
20250401,142800,4297114855,4695,4695,4695,4695,0
20250401,142700,4297114855,4695,4695,4695,4695,297
20250401,142600,4295720440,4695,4695,4695,4695,143
20250401,142500,4295049055,4695,4695,4695,4690,3058
20250401,142400,4280694245,4695,4695,4695,4690,355
20250401,142300,4279028035,4690,4690,4690,4690,605
20250401,142200,4276190585,4690,4695,4695,4685,2287
20250401,142100,4265464580,4690,4690,4690,4690,4
20250401,142000,4265445820,4695,4695,4695,4695,1212
20250401,141900,4259755480,4695,4690,4695,4690,304
20250401,141800,4258329710,4700,4695,4700,4690,2567
20250401,141700,4246277635,4695,4700,4700,4690,195
20250401,141600,4245362190,4695,4695,4695,4695,1243
20250401,141500,4239526305,4700,4700,4700,4695,113
20250401,141400,4238995485,4700,4700,4700,4695,824
20250401,141300,4235126740,4700,4700,4700,4700,21
20250401,141200,4235028040,4700,4700,4700,4695,1089
20250401,141100,4229911590,4705,4705,4705,4705,4
20250401,141000,4229892770,4705,4705,4705,4705,200
20250401,140900,4228951770,4705,4700,4705,4700,496
20250401,140800,4226620540,4700,4700,4705,4700,812
20250401,140700,4222804130,4700,4695,4700,4695,1885
20250401,140600,4213945785,4695,4695,4695,4695,385
20250401,140500,4212138210,4700,4700,4700,4695,1119
20250401,140400,4206883910,4700,4695,4700,4695,386
20250401,140300,4205071040,4695,4685,4700,4685,6283
20250401,140200,4175596260,4685,4680,4685,4680,584
20250401,140100,4172862755,4680,4695,4695,4680,5249
20250401,140000,4148279085,4690,4695,4695,4690,2253
20250401,135900,4137712505,4695,4695,4695,4695,246
20250401,135800,4136557535,4695,4695,4695,4690,1174
20250401,135700,4131050435,4695,4695,4695,4695,772
20250401,135600,4127425895,4695,4695,4695,4695,154
20250401,135500,4126702865,4695,4695,4695,4695,73
20250401,135400,4126360130,4695,4695,4695,4695,1441
20250401,135300,4119594635,4695,4690,4695,4690,924
20250401,135200,4115261070,4690,4695,4695,4690,733
20250401,135100,4111820400,4695,4695,4695,4690,290
20250401,135000,4110459530,4695,4690,4700,4690,1872
20250401,134900,4101666855,4700,4695,4700,4695,239
20250401,134800,4100544520,4695,4700,4700,4695,4530
20250401,134700,4079273405,4700,4695,4700,4695,1006
20250401,134600,4074550215,4695,4695,4700,4695,497
20250401,134500,4072216750,4695,4700,4700,4695,5373
20250401,134400,4046984470,4700,4695,4700,4695,372
20250401,134300,4045237875,4695,4695,4695,4695,370
20250401,134200,4043500725,4695,4695,4695,4695,1638
20250401,134100,4035810315,4695,4690,4695,4690,608
20250401,134000,4032956930,4690,4695,4700,4690,1231
20250401,133900,4027177385,4695,4695,4695,4695,32
20250401,133800,4027027145,4695,4695,4695,4695,374
20250401,133700,4025271215,4700,4700,4700,4690,318
20250401,133600,4023776625,4695,4690,4695,4690,3068
20250401,133500,4009387190,4690,4690,4690,4685,387
20250401,133400,4007572795,4685,4695,4695,4685,2097
20250401,133300,3997735660,4695,4700,4700,4695,3930
20250401,133200,3979284265,4700,4695,4700,4695,511
20250401,133100,3976885065,4695,4705,4705,4695,1007
20250401,133000,3972157130,4700,4690,4700,4685,3951
20250401,132900,3953604315,4690,4700,4700,4685,2725
20250401,132800,3940805235,4695,4690,4700,4690,3150
20250401,132700,3926018440,4690,4685,4690,4685,1071
20250401,132600,3920995705,4690,4690,4690,4690,11
20250401,132500,3920944115,4690,4700,4700,4685,313
20250401,132400,3919476730,4700,4680,4725,4680,4924
20250401,132300,3896412140,4680,4675,4680,4675,652
20250401,132200,3893361555,4680,4680,4685,4680,2919
20250401,132100,3879700585,4685,4685,4685,4680,3065
20250401,132000,3865352870,4690,4690,4690,4685,265
20250401,131900,3864111335,4690,4690,4690,4690,930
20250401,131800,3859749635,4690,4685,4690,4685,154
20250401,131700,3859028140,4690,4690,4690,4690,9
20250401,131600,3858985930,4690,4690,4690,4685,233
20250401,131500,3857894195,4685,4690,4695,4685,1683
20250401,131400,3850003665,4695,4690,4695,4690,1041
20250401,131300,3845119090,4690,4690,4695,4690,2277
20250401,131200,3834431025,4695,4700,4700,4685,1706
20250401,131100,3826432625,4700,4695,4700,4695,1533
20250401,131000,3819230020,4695,4695,4695,4695,1
20250401,130900,3819225325,4695,4690,4700,4685,4929
20250401,130800,3796100770,4690,4705,4710,4680,5138
20250401,130700,3771997780,4705,4705,4710,4705,337
20250401,130600,3770411945,4705,4710,4710,4705,967
20250401,130500,3765857855,4710,4710,4710,4700,1064
20250401,130400,3760854880,4705,4705,4710,4705,2595
20250401,130300,3748645390,4700,4705,4705,4700,221
20250401,130200,3747605685,4705,4700,4715,4690,7779
20250401,130100,3711047150,4700,4715,4720,4695,14880
20250401,130000,3641078490,4720,4720,4720,4710,2186
20250401,125900,3630771080,4730,4720,4730,4720,82
20250401,125800,3630383720,4720,4725,4730,4720,630
20250401,125700,3627407245,4720,4720,4725,4720,312
20250401,125600,3625934135,4720,4715,4725,4715,419
20250401,125500,3623958520,4715,4725,4725,4715,3713
20250401,125400,3606434330,4725,4730,4730,4725,530
20250401,125300,3603929560,4725,4730,4730,4725,91
20250401,125200,3603499415,4730,4725,4730,4725,359
20250401,125100,3601802845,4725,4730,4730,4725,94
20250401,125000,3601358505,4730,4730,4730,4725,327
20250401,124900,3599812080,4730,4730,4730,4725,3410
20250401,124800,3583696280,4730,4730,4730,4725,2942
20250401,124700,3569791450,4735,4750,4750,4730,8636
20250401,124600,3528872490,4750,4750,4750,4750,2236
20250401,124500,3518251490,4755,4750,4755,4750,783
20250401,124400,3514531180,4750,4750,4755,4750,1097
20250401,124300,3509320415,4750,4750,4750,4750,634
20250401,124200,3506308915,4750,4750,4750,4750,221
20250401,124100,3505259165,4750,4750,4750,4750,239
20250401,124000,3504123915,4750,4755,4755,4750,775
20250401,123900,3500439120,4755,4750,4755,4750,2051
20250401,123800,3490689610,4750,4750,4755,4750,799
20250401,123700,3486894355,4750,4750,4750,4750,56
20250401,123600,3486628355,4755,4755,4755,4755,101
20250401,123500,3486148100,4750,4755,4755,4750,600
20250401,123400,3483295595,4755,4750,4755,4750,1239
20250401,123300,3477409320,4750,4755,4755,4750,16
20250401,123200,3477333285,4750,4755,4760,4750,1394
20250401,123100,3470704970,4755,4750,4755,4750,2316
20250401,123000,3459692740,4755,4755,4755,4755,282
20250401,122900,3458351830,4755,4755,4755,4750,1206
20250401,122800,3452617543,4755,4755,4755,4755,122
20250401,122700,3452037433,4750,4755,4755,4750,661
20250401,122600,3448895753,4750,4755,4760,4750,1296
20250401,122500,3442732808,4755,4755,4760,4755,2810
20250401,122400,3429360188,4755,4750,4755,4745,4337
20250401,122300,3408749363,4750,4750,4750,4750,1633
20250401,122200,3400992613,4750,4750,4750,4750,2540
20250401,122100,3388927613,4750,4750,4750,4745,749
20250401,122000,3385370143,4750,4740,4750,4740,230
20250401,121900,3384279608,4740,4740,4745,4740,193
20250401,121800,3383364763,4740,4735,4740,4735,3274
20250401,121700,3367861983,4735,4740,4740,4735,2550
20250401,121600,3355774993,4740,4740,4745,4740,3857
20250401,121500,3337487813,4745,4745,4745,4745,105
20250401,121400,3336989588,4745,4750,4750,4745,2105
20250401,121300,3326991113,4750,4735,4750,4735,5387
20250401,121200,3301425888,4735,4735,4735,4730,429
20250401,121100,3299394578,4730,4735,4740,4730,735
20250401,121000,3295916152,4735,4735,4735,4730,826
20250401,120900,3292005322,4730,4730,4735,4730,1769
20250401,120800,3283637947,4730,4740,4740,4730,1443
20250401,120700,3276805672,4735,4735,4740,4735,2462
20250401,120600,3265141432,4735,4735,4735,4730,6282
20250401,120500,3235407852,4735,4725,4735,4725,5135
20250401,120400,3211130607,4725,4725,4730,4720,356
20250401,120300,3209447952,4725,4720,4735,4720,2985
20250401,120200,3195334917,4720,4720,4725,4715,2039
20250401,120100,3185706842,4720,4715,4725,4715,2522
20250401,120000,3173804262,4710,4710,4710,4710,274
20250401,115900,3172513722,4710,4710,4710,4710,360
20250401,115800,3170818122,4705,4705,4710,4700,1698
20250401,115700,3162829992,4705,4705,4705,4705,68
20250401,115600,3162510052,4705,4705,4705,4700,269
20250401,115500,3161244787,4705,4700,4705,4700,354
20250401,115400,3159580487,4700,4700,4700,4695,116
20250401,115300,3159035567,4695,4695,4700,4695,1616
20250401,115200,3151442967,4695,4695,4695,4690,946
20250401,115100,3147002572,4695,4695,4695,4695,1423
20250401,115000,3140321587,4695,4705,4705,4680,7054
20250401,114900,3107240347,4705,4705,4710,4700,1226
20250401,114800,3101475032,4705,4705,4705,4705,626
20250401,114700,3098529702,4700,4700,4702,4700,657
20250401,114600,3095441776,4700,4700,4700,4700,168
20250401,114500,3094652176,4705,4710,4710,4705,2087
20250401,114400,3084822591,4710,4705,4710,4700,2991
20250401,114300,3070735971,4705,4710,4710,4705,1623
20250401,114200,3063099421,4715,4700,4715,4700,1013
20250401,114100,3058336566,4705,4710,4710,4695,3492
20250401,114000,3041921201,4710,4710,4710,4695,9294
20250401,113900,2998280591,4700,4705,4705,4700,3165
20250401,113800,2983401336,4710,4705,4710,4700,2133
20250401,113700,2973367931,4710,4705,4710,4705,752
20250401,113600,2969827406,4705,4710,4715,4705,1473
20250401,113500,2962892581,4710,4715,4715,4710,2499
20250401,113400,2951119796,4720,4720,4720,4710,1595
20250401,113300,2943599276,4720,4705,4720,4700,9028
20250401,113200,2901080271,4705,4705,4710,4705,2816
20250401,113100,2887830981,4705,4705,4710,4705,2314
20250401,113000,2876943601,4705,4695,4705,4695,535
20250401,112900,2874429221,4695,4700,4702,4695,1021
20250401,112800,2869630401,4700,4700,4700,4695,643
20250401,112700,2866609591,4700,4700,4700,4695,2356
20250401,112600,2855536511,4700,4700,4700,4695,145
20250401,112500,2854855541,4695,4700,4700,4695,172
20250401,112400,2854047676,4700,4700,4705,4700,304
20250401,112300,2852618581,4695,4700,4700,4695,922
20250401,112200,2848285481,4695,4690,4700,4690,4890
20250401,112100,2825321126,4695,4685,4695,4680,3740
20250401,112000,2807785751,4680,4675,4680,4675,499
20250401,111900,2805452466,4675,4685,4685,4675,2276
20250401,111800,2794800991,4680,4680,4680,4675,1317
20250401,111700,2788637711,4680,4675,4680,4675,652
20250401,111600,2785586636,4675,4675,4675,4675,1222
20250401,111500,2779873786,4670,4670,4670,4660,3787
20250401,111400,2762207351,4675,4670,4675,4670,1874
20250401,111300,2753454901,4675,4680,4680,4675,520
20250401,111200,2751023701,4680,4680,4680,4675,343
20250401,111100,2749418741,4680,4680,4680,4675,4117
20250401,111000,2730162746,4680,4680,4685,4680,877
20250401,110900,2726054551,4680,4680,4680,4680,818
20250401,110800,2722226311,4680,4680,4680,4675,2013
20250401,110700,2712813251,4675,4670,4680,4670,914
20250401,110600,2708537691,4665,4680,4680,4665,2472
20250401,110500,2696978186,4675,4690,4690,4670,3407
20250401,110400,2681049506,4690,4680,4695,4675,4525
20250401,110300,2659853961,4685,4680,4685,4680,1133
20250401,110200,2654550761,4675,4675,4675,4675,456
20250401,110100,2652418961,4675,4675,4675,4665,903
20250401,110000,2648201456,4675,4670,4675,4670,1183
20250401,105900,2642674376,4670,4665,4675,4665,650
20250401,105800,2639639206,4665,4670,4670,4665,121
20250401,105700,2639074641,4665,4665,4670,4665,330
20250401,105600,2637534536,4660,4670,4670,4660,1699
20250401,105500,2629611741,4670,4665,4685,4665,4966
20250401,105400,2606387311,4665,4660,4665,4650,2831
20250401,105300,2593197926,4655,4655,4655,4650,938
20250401,105200,2588832926,4655,4660,4660,4650,64
20250401,105100,2588535286,4635,4655,4655,4625,5260
20250401,105000,2564131236,4640,4650,4655,4635,332
20250401,104900,2562589656,4640,4630,4655,4630,2316
20250401,104800,2551859431,4630,4650,4650,4625,4353
20250401,104700,2531655836,4645,4635,4650,4625,3559
20250401,104600,2515177431,4655,4645,4670,4625,7672
20250401,104500,2479483966,4650,4645,4660,4640,4091
20250401,104400,2460461406,4640,4625,4645,4620,3291
20250401,104300,2445223961,4625,4630,4640,4620,5565
20250401,104200,2419488881,4630,4640,4640,4630,1661
20250401,104100,2411792756,4640,4635,4640,4630,1683
20250401,104000,2403988061,4635,4635,4640,4635,1071
20250401,103900,2399022926,4635,4645,4650,4635,1600
20250401,103800,2391602376,4640,4650,4650,4640,675
20250401,103700,2388468191,4650,4650,4655,4650,551
20250401,103600,2385905536,4650,4650,4650,4650,966
20250401,103500,2381413636,4650,4650,4650,4645,1934
20250401,103400,2372429131,4650,4655,4655,4645,1667
20250401,103300,2364677921,4655,4650,4660,4650,1846
20250401,103200,2356090901,4650,4645,4650,4645,204
20250401,103100,2355142566,4645,4655,4655,4645,831
20250401,103000,2351276671,4655,4640,4655,4640,207
20250401,102900,2350314381,4640,4635,4650,4630,3376
20250401,102800,2334662776,4630,4630,4635,4630,1104
20250401,102700,2329546006,4625,4640,4640,4625,3346
20250401,102600,2314048581,4640,4655,4655,4640,5286
20250401,102500,2289495796,4650,4660,4660,4650,518
20250401,102400,2287084796,4655,4660,4660,4655,222
20250401,102300,2286051286,4655,4655,4655,4655,310
20250401,102200,2284608236,4650,4655,4655,4650,58
20250401,102100,2284338531,4640,4665,4665,4640,2903
20250401,102000,2270837166,4665,4665,4665,4660,1107
20250401,101900,2265673291,4665,4670,4670,4660,1890
20250401,101800,2256858306,4670,4665,4670,4665,787
20250401,101700,2253186586,4670,4665,4670,4655,3176
20250401,101600,2238374591,4665,4655,4665,4650,1307
20250401,101500,2232285766,4655,4655,4655,4650,447
20250401,101400,2230205296,4655,4640,4655,4640,1212
20250401,101300,2224569881,4635,4650,4655,4635,838
20250401,101200,2220677181,4650,4650,4660,4630,5109
20250401,101100,2196951066,4635,4630,4650,4630,3247
20250401,101000,2181887286,4635,4625,4635,4620,2238
20250401,100900,2171532681,4625,4625,4630,4625,687
20250401,100800,2168355301,4625,4625,4625,4625,963
20250401,100700,2163901426,4620,4625,4625,4620,440
20250401,100600,2161866706,4625,4620,4625,4620,786
20250401,100500,2158233676,4625,4625,4625,4620,1720
20250401,100400,2150278681,4625,4630,4630,4625,400
20250401,100300,2148427576,4635,4630,4635,4630,29
20250401,100200,2148293181,4630,4635,4640,4625,13197
20250401,100100,2087134373,4640,4635,4640,4632,1402
20250401,100000,2080636390,4630,4635,4635,4630,385
20250401,095900,2078853550,4630,4625,4630,4625,378
20250401,095800,2077105060,4620,4625,4625,4620,1058
20250401,095700,2072211935,4625,4620,4625,4620,2940
20250401,095600,2058621510,4620,4615,4625,4615,760
20250401,095500,2055109635,4620,4630,4630,4615,6519
20250401,095400,2024981625,4630,4635,4635,4630,836
20250401,095300,2021110915,4635,4630,4635,4630,4008
20250401,095200,2002550620,4630,4635,4640,4625,5452
20250401,095100,1977307945,4635,4635,4645,4635,5116
20250401,095000,1953588135,4635,4635,4635,4625,2710
20250401,094900,1941037375,4635,4630,4635,4625,4241
20250401,094800,1921393430,4630,4625,4630,4625,3959
20250401,094700,1903075970,4625,4605,4625,4605,6769
20250401,094600,1871813140,4605,4605,4605,4600,5074
20250401,094500,1848459875,4605,4600,4605,4595,6126
20250401,094400,1820289845,4605,4600,4605,4595,8920
20250401,094300,1779263735,4600,4605,4615,4600,6812
20250401,094200,1747889955,4610,4605,4615,4600,2810
20250401,094100,1734936595,4600,4605,4610,4595,16950
20250401,094000,1656931095,4605,4630,4630,4565,47569
20250401,093900,1438357950,4620,4645,4655,4620,12454
20250401,093800,1380641585,4645,4650,4650,4635,5130
20250401,093700,1356819295,4645,4635,4650,4635,6265
20250401,093600,1327729050,4640,4650,4655,4640,5760
20250401,093500,1300978795,4650,4645,4655,4645,3192
20250401,093400,1286134160,4645,4655,4660,4635,17207
20250401,093300,1206194630,4655,4710,4710,4655,15768
20250401,093200,1132462105,4700,4730,4730,4700,17092
20250401,093100,1051988980,4730,4740,4740,4725,3317
20250401,093000,1036301670,4730,4735,4740,4730,3477
20250401,092900,1019845530,4730,4740,4750,4720,13604
20250401,092800,955529530,4745,4740,4745,4735,947
20250401,092700,951041575,4740,4740,4745,4735,4197
20250401,092600,931146465,4745,4740,4745,4740,1792
20250401,092500,922643710,4745,4740,4745,4735,3519
20250401,092400,905958925,4740,4745,4745,4735,5652
20250401,092300,879166055,4740,4755,4755,4740,10134
20250401,092200,831076810,4755,4750,4755,4745,2806
20250401,092100,817748885,4750,4750,4755,4745,2296
20250401,092000,806840555,4745,4750,4750,4740,7306
20250401,091900,772159355,4745,4755,4755,4745,2796
20250401,091800,758879440,4760,4760,4760,4750,2182
20250401,091700,748499295,4760,4760,4760,4750,1654
20250401,091600,740629120,4760,4755,4760,4750,6188
20250401,091500,711204200,4755,4760,4765,4750,2681
20250401,091400,698453420,4760,4755,4765,4750,10626
20250401,091300,647929345,4750,4765,4765,4750,6110
20250401,091200,618891660,4760,4755,4760,4750,3721
20250401,091100,601195175,4750,4750,4750,4740,6847
20250401,091000,568708905,4745,4755,4760,4740,3823
20250401,090900,550553775,4760,4755,4765,4755,4973
20250401,090800,526888265,4755,4745,4755,4740,3784
20250401,090700,508924165,4745,4745,4750,4740,3549
20250401,090600,492082110,4745,4735,4745,4720,8556
20250401,090500,451617180,4740,4725,4755,4720,7785
20250401,090400,414756625,4730,4720,4735,4710,4562
20250401,090300,393223640,4720,4730,4740,4720,9843
20250401,090200,346671190,4740,4740,4745,4725,11516
20250401,090100,292151300,4735,4770,4770,4735,17379
20250401,090000,209659195,4770,4750,4780,4750,44059
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 5188905538 4645 4645 4645 4645 26377
3 20250401 192000 5188905538 4645 4645 4645 4645 0
4 20250401 191900 5188905538 4645 4645 4645 4645 0
5 20250401 191800 5188905538 4645 4645 4645 4645 0
6 20250401 191700 5188905538 4645 4645 4645 4645 0
7 20250401 191600 5188905538 4645 4645 4645 4645 0
8 20250401 191500 5188905538 4645 4645 4645 4645 0
9 20250401 191400 5188905538 4645 4645 4645 4645 0
10 20250401 191300 5188905538 4645 4645 4645 4645 0
11 20250401 191200 5188905538 4645 4645 4645 4645 0
12 20250401 191100 5188905538 4645 4645 4645 4645 0
13 20250401 191000 5188905538 4645 4645 4645 4645 0
14 20250401 190900 5188905538 4645 4645 4645 4645 0
15 20250401 190800 5188905538 4645 4645 4645 4645 0
16 20250401 190700 5188905538 4645 4645 4645 4645 0
17 20250401 190600 5188905538 4645 4645 4645 4645 0
18 20250401 190500 5188905538 4645 4645 4645 4645 0
19 20250401 190400 5188905538 4645 4645 4645 4645 0
20 20250401 190300 5188905538 4645 4645 4645 4645 0
21 20250401 190200 5188905538 4645 4645 4645 4645 0
22 20250401 190100 5188905538 4645 4645 4645 4645 0
23 20250401 190000 5188905538 4645 4645 4645 4645 0
24 20250401 185900 5188905538 4645 4645 4645 4645 0
25 20250401 185800 5188905538 4645 4645 4645 4645 0
26 20250401 185700 5188905538 4645 4645 4645 4645 0
27 20250401 185600 5188905538 4645 4645 4645 4645 0
28 20250401 185500 5188905538 4645 4645 4645 4645 0
29 20250401 185400 5188905538 4645 4645 4645 4645 0
30 20250401 185300 5188905538 4645 4645 4645 4645 0
31 20250401 185200 5188905538 4645 4645 4645 4645 0
32 20250401 185100 5188905538 4645 4645 4645 4645 26377
33 20250401 185000 5188905538 4645 4645 4645 4645 0
34 20250401 184900 5188905538 4645 4645 4645 4645 0
35 20250401 184800 5188905538 4645 4645 4645 4645 0
36 20250401 184700 5188905538 4645 4645 4645 4645 0
37 20250401 184600 5188905538 4645 4645 4645 4645 0
38 20250401 184500 5188905538 4645 4645 4645 4645 0
39 20250401 184400 5188905538 4645 4645 4645 4645 0
40 20250401 184300 5188905538 4645 4645 4645 4645 0
41 20250401 184200 5188905538 4645 4645 4645 4645 0
42 20250401 184100 5188905538 4645 4645 4645 4645 0
43 20250401 184000 5188905538 4645 4645 4645 4645 0
44 20250401 183900 5188905538 4645 4645 4645 4645 0
45 20250401 183800 5188905538 4645 4645 4645 4645 0
46 20250401 183700 5188905538 4645 4645 4645 4645 0
47 20250401 183600 5188905538 4645 4645 4645 4645 0
48 20250401 183500 5188905538 4645 4645 4645 4645 0
49 20250401 183400 5188905538 4645 4645 4645 4645 0
50 20250401 183300 5188905538 4645 4645 4645 4645 0
51 20250401 183200 5188905538 4645 4645 4645 4645 0
52 20250401 183100 5188905538 4645 4645 4645 4645 0
53 20250401 183000 5188905538 4645 4645 4645 4645 0
54 20250401 182900 5188905538 4645 4645 4645 4645 0
55 20250401 182800 5188905538 4645 4645 4645 4645 0
56 20250401 182700 5188905538 4645 4645 4645 4645 0
57 20250401 182600 5188905538 4645 4645 4645 4645 0
58 20250401 182500 5188905538 4645 4645 4645 4645 0
59 20250401 182400 5188905538 4645 4645 4645 4645 0
60 20250401 182300 5188905538 4645 4645 4645 4645 0
61 20250401 182200 5188905538 4645 4645 4645 4645 0
62 20250401 182100 5188905538 4645 4645 4645 4645 26377
63 20250401 182000 5188905538 4645 4645 4645 4645 0
64 20250401 181900 5188905538 4645 4645 4645 4645 0
65 20250401 181800 5188905538 4645 4645 4645 4645 0
66 20250401 181700 5188905538 4645 4645 4645 4645 0
67 20250401 181600 5188905538 4645 4645 4645 4645 0
68 20250401 181500 5188905538 4645 4645 4645 4645 0
69 20250401 181400 5188905538 4645 4645 4645 4645 0
70 20250401 181300 5188905538 4645 4645 4645 4645 0
71 20250401 181200 5188905538 4645 4645 4645 4645 0
72 20250401 181100 5188905538 4645 4645 4645 4645 0
73 20250401 181000 5188905538 4645 4645 4645 4645 0
74 20250401 180900 5188905538 4645 4645 4645 4645 0
75 20250401 180800 5188905538 4645 4645 4645 4645 0
76 20250401 180700 5188905538 4645 4645 4645 4645 0
77 20250401 180600 5188905538 4645 4645 4645 4645 0
78 20250401 180500 5188905538 4645 4645 4645 4645 0
79 20250401 180400 5188905538 4645 4645 4645 4645 0
80 20250401 180300 5188905538 4645 4645 4645 4645 0
81 20250401 180200 5188905538 4645 4645 4645 4645 0
82 20250401 180100 5188905538 4645 4645 4645 4645 0
83 20250401 180000 5188905538 4645 4645 4645 4645 0
84 20250401 175900 5188905538 4645 4645 4645 4645 0
85 20250401 175800 5188905538 4645 4645 4645 4645 0
86 20250401 175700 5188905538 4645 4645 4645 4645 0
87 20250401 175600 5188905538 4645 4645 4645 4645 0
88 20250401 175500 5188905538 4645 4645 4645 4645 0
89 20250401 175400 5188905538 4645 4645 4645 4645 0
90 20250401 175300 5188905538 4645 4645 4645 4645 0
91 20250401 175200 5188905538 4645 4645 4645 4645 0
92 20250401 175100 5188905538 4645 4645 4645 4645 26377
93 20250401 175000 5188905538 4645 4645 4645 4645 0
94 20250401 174900 5188905538 4645 4645 4645 4645 0
95 20250401 174800 5188905538 4645 4645 4645 4645 0
96 20250401 174700 5188905538 4645 4645 4645 4645 0
97 20250401 174600 5188905538 4645 4645 4645 4645 0
98 20250401 174500 5188905538 4645 4645 4645 4645 0
99 20250401 174400 5188905538 4645 4645 4645 4645 0
100 20250401 174300 5188905538 4645 4645 4645 4645 0
101 20250401 174200 5188905538 4645 4645 4645 4645 0
102 20250401 174100 5188905538 4645 4645 4645 4645 0
103 20250401 174000 5188905538 4645 4645 4645 4645 0
104 20250401 173900 5188905538 4645 4645 4645 4645 0
105 20250401 173800 5188905538 4645 4645 4645 4645 0
106 20250401 173700 5188905538 4645 4645 4645 4645 0
107 20250401 173600 5188905538 4645 4645 4645 4645 0
108 20250401 173500 5188905538 4645 4645 4645 4645 0
109 20250401 173400 5188905538 4645 4645 4645 4645 0
110 20250401 173300 5188905538 4645 4645 4645 4645 0
111 20250401 173200 5188905538 4645 4645 4645 4645 0
112 20250401 173100 5188905538 4645 4645 4645 4645 0
113 20250401 173000 5188905538 4645 4645 4645 4645 0
114 20250401 172900 5188905538 4645 4645 4645 4645 0
115 20250401 172800 5188905538 4645 4645 4645 4645 0
116 20250401 172700 5188905538 4645 4645 4645 4645 0
117 20250401 172600 5188905538 4645 4645 4645 4645 0
118 20250401 172500 5188905538 4645 4645 4645 4645 0
119 20250401 172400 5188905538 4645 4645 4645 4645 0
120 20250401 172300 5188905538 4645 4645 4645 4645 0
121 20250401 172200 5188905538 4645 4645 4645 4645 0
122 20250401 172100 5188905538 4645 4645 4645 4645 26377
123 20250401 172000 5188905538 4645 4645 4645 4645 0
124 20250401 171900 5188905538 4645 4645 4645 4645 0
125 20250401 171800 5188905538 4645 4645 4645 4645 0
126 20250401 171700 5188905538 4645 4645 4645 4645 0
127 20250401 171600 5188905538 4645 4645 4645 4645 0
128 20250401 171500 5188905538 4645 4645 4645 4645 0
129 20250401 171400 5188905538 4645 4645 4645 4645 0
130 20250401 171300 5188905538 4645 4645 4645 4645 0
131 20250401 171200 5188905538 4645 4645 4645 4645 0
132 20250401 171100 5188905538 4645 4645 4645 4645 0
133 20250401 171000 5188905538 4645 4645 4645 4645 0
134 20250401 170900 5188905538 4645 4645 4645 4645 0
135 20250401 170800 5188905538 4645 4645 4645 4645 0
136 20250401 170700 5188905538 4645 4645 4645 4645 0
137 20250401 170600 5188905538 4645 4645 4645 4645 0
138 20250401 170500 5188905538 4645 4645 4645 4645 0
139 20250401 170400 5188905538 4645 4645 4645 4645 0
140 20250401 170300 5188905538 4645 4645 4645 4645 0
141 20250401 170200 5188905538 4645 4645 4645 4645 0
142 20250401 170100 5188905538 4645 4645 4645 4645 0
143 20250401 170000 5188905538 4645 4645 4645 4645 0
144 20250401 165900 5188905538 4645 4645 4645 4645 0
145 20250401 165800 5188905538 4645 4645 4645 4645 0
146 20250401 165700 5188905538 4645 4645 4645 4645 0
147 20250401 165600 5188905538 4645 4645 4645 4645 0
148 20250401 165500 5188905538 4645 4645 4645 4645 0
149 20250401 165400 5188905538 4645 4645 4645 4645 0
150 20250401 165300 5188905538 4645 4645 4645 4645 0
151 20250401 165200 5188905538 4645 4645 4645 4645 0
152 20250401 165100 5188905538 4645 4645 4645 4645 26377
153 20250401 165000 5188905538 4645 4645 4645 4645 0
154 20250401 164900 5188905538 4645 4645 4645 4645 0
155 20250401 164800 5188905538 4645 4645 4645 4645 0
156 20250401 164700 5188905538 4645 4645 4645 4645 0
157 20250401 164600 5188905538 4645 4645 4645 4645 0
158 20250401 164500 5188905538 4645 4645 4645 4645 0
159 20250401 164400 5188905538 4645 4645 4645 4645 0
160 20250401 164300 5188905538 4645 4645 4645 4645 0
161 20250401 164200 5188905538 4645 4645 4645 4645 0
162 20250401 164100 5188905538 4645 4645 4645 4645 0
163 20250401 164000 5188905538 4645 4645 4645 4645 0
164 20250401 163900 5188905538 4645 4645 4645 4645 0
165 20250401 163800 5188905538 4645 4645 4645 4645 0
166 20250401 163700 5188905538 4645 4645 4645 4645 0
167 20250401 163600 5188905538 4645 4645 4645 4645 0
168 20250401 163500 5188905538 4645 4645 4645 4645 0
169 20250401 163400 5188905538 4645 4645 4645 4645 0
170 20250401 163300 5188905538 4645 4645 4645 4645 0
171 20250401 163200 5188905538 4645 4645 4645 4645 0
172 20250401 163100 5188905538 4645 4645 4645 4645 0
173 20250401 163000 5188905538 4645 4645 4645 4645 0
174 20250401 162900 5188905538 4645 4645 4645 4645 0
175 20250401 162800 5188905538 4645 4645 4645 4645 0
176 20250401 162700 5188905538 4645 4645 4645 4645 0
177 20250401 162600 5188905538 4645 4645 4645 4645 0
178 20250401 162500 5188905538 4645 4645 4645 4645 0
179 20250401 162400 5188905538 4645 4645 4645 4645 0
180 20250401 162300 5188905538 4645 4645 4645 4645 0
181 20250401 162200 5188905538 4645 4645 4645 4645 0
182 20250401 162100 5188905538 4645 4645 4645 4645 26377
183 20250401 162000 5188905538 4645 4645 4645 4645 0
184 20250401 161900 5188905538 4645 4645 4645 4645 0
185 20250401 161800 5188905538 4645 4645 4645 4645 0
186 20250401 161700 5188905538 4645 4645 4645 4645 0
187 20250401 161600 5188905538 4645 4645 4645 4645 0
188 20250401 161500 5188905538 4645 4645 4645 4645 0
189 20250401 161400 5188905538 4645 4645 4645 4645 0
190 20250401 161300 5188905538 4645 4645 4645 4645 0
191 20250401 161200 5188905538 4645 4645 4645 4645 0
192 20250401 161100 5188905538 4645 4645 4645 4645 0
193 20250401 161000 5188905538 4645 4645 4645 4645 0
194 20250401 160900 5188905538 4645 4645 4645 4645 0
195 20250401 160800 5188905538 4645 4645 4645 4645 0
196 20250401 160700 5188905538 4645 4645 4645 4645 0
197 20250401 160600 5188905538 4645 4645 4645 4645 0
198 20250401 160500 5188905538 4645 4645 4645 4645 0
199 20250401 160400 5188905538 4645 4645 4645 4645 0
200 20250401 160300 5188905538 4645 4645 4645 4645 0
201 20250401 160200 5188905538 4645 4645 4645 4645 0
202 20250401 160100 5188905538 4645 4645 4645 4645 0
203 20250401 160000 5188905538 4645 4645 4645 4645 0
204 20250401 155900 5188905538 4645 4645 4645 4645 0
205 20250401 155800 5188905538 4645 4645 4645 4645 0
206 20250401 155700 5188905538 4645 4645 4645 4645 0
207 20250401 155600 5188905538 4645 4645 4645 4645 0
208 20250401 155500 5188905538 4645 4645 4645 4645 0
209 20250401 155400 5188905538 4645 4645 4645 4645 0
210 20250401 155300 5188905538 4645 4645 4645 4645 0
211 20250401 155200 5188905538 4645 4645 4645 4645 0
212 20250401 155100 5188905538 4645 4645 4645 4645 26377
213 20250401 155000 5188905538 4645 4645 4645 4645 0
214 20250401 154900 5188905538 4645 4645 4645 4645 0
215 20250401 154800 5188905538 4645 4645 4645 4645 0
216 20250401 154700 5188905538 4645 4645 4645 4645 0
217 20250401 154600 5188905538 4645 4645 4645 4645 0
218 20250401 154500 5188905538 4645 4645 4645 4645 0
219 20250401 154400 5188905538 4645 4645 4645 4645 0
220 20250401 154300 5188905538 4645 4645 4645 4645 0
221 20250401 154200 5188905538 4645 4645 4645 4645 0
222 20250401 154100 5188905538 4645 4645 4645 4645 0
223 20250401 154000 5188905538 4645 4645 4645 4645 0
224 20250401 153900 5188905538 4645 4645 4645 4645 0
225 20250401 153800 5188905538 4645 4645 4645 4645 0
226 20250401 153700 5188905538 4645 4645 4645 4645 0
227 20250401 153600 5188905538 4645 4645 4645 4645 0
228 20250401 153500 5188905538 4645 4645 4645 4645 0
229 20250401 153400 5188905538 4645 4645 4645 4645 0
230 20250401 153300 5188905538 4645 4645 4645 4645 0
231 20250401 153200 5188905538 4645 4645 4645 4645 0
232 20250401 153100 5188905538 4645 4645 4645 4645 0
233 20250401 153000 5188905538 4645 4645 4645 4645 26377
234 20250401 152900 5066384373 4640 4640 4640 4640 0
235 20250401 152800 5066384373 4640 4640 4640 4640 0
236 20250401 152700 5066384373 4640 4640 4640 4640 0
237 20250401 152600 5066384373 4640 4640 4640 4640 0
238 20250401 152500 5066384373 4640 4640 4640 4640 0
239 20250401 152400 5066384373 4640 4640 4640 4640 0
240 20250401 152300 5066384373 4640 4640 4640 4640 0
241 20250401 152200 5066384373 4640 4640 4640 4640 0
242 20250401 152100 5066384373 4640 4640 4640 4640 0
243 20250401 152000 5066384373 4640 4640 4640 4640 0
244 20250401 151900 5066384373 4640 4640 4640 4635 11556
245 20250401 151800 5012781178 4640 4635 4640 4630 2692
246 20250401 151700 5000302413 4640 4640 4640 4630 10283
247 20250401 151600 4952641598 4635 4645 4645 4635 7332
248 20250401 151500 4918639068 4650 4655 4655 4640 19782
249 20250401 151400 4826725668 4655 4660 4660 4655 6327
250 20250401 151300 4797261618 4660 4665 4665 4660 993
251 20250401 151200 4792633743 4665 4660 4665 4660 5330
252 20250401 151100 4767795318 4660 4670 4670 4660 5134
253 20250401 151000 4743850068 4670 4670 4670 4665 1512
254 20250401 150900 4736790363 4670 4665 4670 4665 1234
255 20250401 150800 4731028553 4670 4675 4675 4665 4200
256 20250401 150700 4711407008 4675 4675 4675 4670 338
257 20250401 150600 4709828468 4675 4665 4675 4665 869
258 20250401 150500 4705774468 4665 4670 4675 4665 9168
259 20250401 150400 4662968093 4675 4670 4675 4670 2944
260 20250401 150300 4649217578 4670 4665 4670 4665 1112
261 20250401 150200 4644024818 4670 4665 4670 4665 4778
262 20250401 150100 4621734263 4665 4670 4670 4660 2091
263 20250401 150000 4611981748 4665 4675 4675 4665 5113
264 20250401 145900 4588124881 4670 4670 4675 4670 4723
265 20250401 145800 4566068061 4675 4675 4675 4670 2189
266 20250401 145700 4555834906 4670 4670 4675 4670 1199
267 20250401 145600 4550235496 4670 4670 4675 4665 7917
268 20250401 145500 4513265796 4670 4670 4670 4665 2104
269 20250401 145400 4503440356 4670 4670 4675 4665 1124
270 20250401 145300 4498192622 4675 4670 4675 4670 2612
271 20250401 145200 4485994527 4670 4675 4675 4670 2426
272 20250401 145100 4474663662 4670 4675 4680 4670 852
273 20250401 145000 4470680562 4675 4675 4675 4675 1241
274 20250401 144900 4464878887 4675 4675 4680 4675 1769
275 20250401 144800 4456608792 4680 4675 4680 4675 1593
276 20250401 144700 4449155052 4675 4680 4680 4675 1329
277 20250401 144600 4442941892 4680 4680 4680 4680 1315
278 20250401 144500 4436787692 4675 4680 4680 4675 1564
279 20250401 144400 4429469362 4680 4680 4685 4675 908
280 20250401 144300 4425221412 4680 4685 4685 4680 2003
281 20250401 144200 4415844707 4685 4685 4685 4685 3659
282 20250401 144100 4398702292 4690 4685 4690 4685 715
283 20250401 144000 4395351517 4685 4685 4685 4685 861
284 20250401 143900 4391317732 4685 4690 4690 4685 1473
285 20250401 143800 4384414677 4690 4685 4690 4685 1352
286 20250401 143700 4378076287 4690 4685 4690 4685 3308
287 20250401 143600 4362578152 4685 4685 4685 4680 161
288 20250401 143500 4361823872 4685 4685 4685 4685 80
289 20250401 143400 4361449072 4685 4685 4685 4685 3
290 20250401 143300 4361435017 4680 4680 4680 4675 3901
291 20250401 143200 4343178342 4680 4675 4680 4675 530
292 20250401 143100 4340700442 4680 4680 4680 4675 1046
293 20250401 143000 4335807665 4675 4680 4685 4675 4813
294 20250401 142900 4313292805 4680 4690 4690 4680 3453
295 20250401 142800 4297114855 4695 4695 4695 4695 0
296 20250401 142700 4297114855 4695 4695 4695 4695 297
297 20250401 142600 4295720440 4695 4695 4695 4695 143
298 20250401 142500 4295049055 4695 4695 4695 4690 3058
299 20250401 142400 4280694245 4695 4695 4695 4690 355
300 20250401 142300 4279028035 4690 4690 4690 4690 605
301 20250401 142200 4276190585 4690 4695 4695 4685 2287
302 20250401 142100 4265464580 4690 4690 4690 4690 4
303 20250401 142000 4265445820 4695 4695 4695 4695 1212
304 20250401 141900 4259755480 4695 4690 4695 4690 304
305 20250401 141800 4258329710 4700 4695 4700 4690 2567
306 20250401 141700 4246277635 4695 4700 4700 4690 195
307 20250401 141600 4245362190 4695 4695 4695 4695 1243
308 20250401 141500 4239526305 4700 4700 4700 4695 113
309 20250401 141400 4238995485 4700 4700 4700 4695 824
310 20250401 141300 4235126740 4700 4700 4700 4700 21
311 20250401 141200 4235028040 4700 4700 4700 4695 1089
312 20250401 141100 4229911590 4705 4705 4705 4705 4
313 20250401 141000 4229892770 4705 4705 4705 4705 200
314 20250401 140900 4228951770 4705 4700 4705 4700 496
315 20250401 140800 4226620540 4700 4700 4705 4700 812
316 20250401 140700 4222804130 4700 4695 4700 4695 1885
317 20250401 140600 4213945785 4695 4695 4695 4695 385
318 20250401 140500 4212138210 4700 4700 4700 4695 1119
319 20250401 140400 4206883910 4700 4695 4700 4695 386
320 20250401 140300 4205071040 4695 4685 4700 4685 6283
321 20250401 140200 4175596260 4685 4680 4685 4680 584
322 20250401 140100 4172862755 4680 4695 4695 4680 5249
323 20250401 140000 4148279085 4690 4695 4695 4690 2253
324 20250401 135900 4137712505 4695 4695 4695 4695 246
325 20250401 135800 4136557535 4695 4695 4695 4690 1174
326 20250401 135700 4131050435 4695 4695 4695 4695 772
327 20250401 135600 4127425895 4695 4695 4695 4695 154
328 20250401 135500 4126702865 4695 4695 4695 4695 73
329 20250401 135400 4126360130 4695 4695 4695 4695 1441
330 20250401 135300 4119594635 4695 4690 4695 4690 924
331 20250401 135200 4115261070 4690 4695 4695 4690 733
332 20250401 135100 4111820400 4695 4695 4695 4690 290
333 20250401 135000 4110459530 4695 4690 4700 4690 1872
334 20250401 134900 4101666855 4700 4695 4700 4695 239
335 20250401 134800 4100544520 4695 4700 4700 4695 4530
336 20250401 134700 4079273405 4700 4695 4700 4695 1006
337 20250401 134600 4074550215 4695 4695 4700 4695 497
338 20250401 134500 4072216750 4695 4700 4700 4695 5373
339 20250401 134400 4046984470 4700 4695 4700 4695 372
340 20250401 134300 4045237875 4695 4695 4695 4695 370
341 20250401 134200 4043500725 4695 4695 4695 4695 1638
342 20250401 134100 4035810315 4695 4690 4695 4690 608
343 20250401 134000 4032956930 4690 4695 4700 4690 1231
344 20250401 133900 4027177385 4695 4695 4695 4695 32
345 20250401 133800 4027027145 4695 4695 4695 4695 374
346 20250401 133700 4025271215 4700 4700 4700 4690 318
347 20250401 133600 4023776625 4695 4690 4695 4690 3068
348 20250401 133500 4009387190 4690 4690 4690 4685 387
349 20250401 133400 4007572795 4685 4695 4695 4685 2097
350 20250401 133300 3997735660 4695 4700 4700 4695 3930
351 20250401 133200 3979284265 4700 4695 4700 4695 511
352 20250401 133100 3976885065 4695 4705 4705 4695 1007
353 20250401 133000 3972157130 4700 4690 4700 4685 3951
354 20250401 132900 3953604315 4690 4700 4700 4685 2725
355 20250401 132800 3940805235 4695 4690 4700 4690 3150
356 20250401 132700 3926018440 4690 4685 4690 4685 1071
357 20250401 132600 3920995705 4690 4690 4690 4690 11
358 20250401 132500 3920944115 4690 4700 4700 4685 313
359 20250401 132400 3919476730 4700 4680 4725 4680 4924
360 20250401 132300 3896412140 4680 4675 4680 4675 652
361 20250401 132200 3893361555 4680 4680 4685 4680 2919
362 20250401 132100 3879700585 4685 4685 4685 4680 3065
363 20250401 132000 3865352870 4690 4690 4690 4685 265
364 20250401 131900 3864111335 4690 4690 4690 4690 930
365 20250401 131800 3859749635 4690 4685 4690 4685 154
366 20250401 131700 3859028140 4690 4690 4690 4690 9
367 20250401 131600 3858985930 4690 4690 4690 4685 233
368 20250401 131500 3857894195 4685 4690 4695 4685 1683
369 20250401 131400 3850003665 4695 4690 4695 4690 1041
370 20250401 131300 3845119090 4690 4690 4695 4690 2277
371 20250401 131200 3834431025 4695 4700 4700 4685 1706
372 20250401 131100 3826432625 4700 4695 4700 4695 1533
373 20250401 131000 3819230020 4695 4695 4695 4695 1
374 20250401 130900 3819225325 4695 4690 4700 4685 4929
375 20250401 130800 3796100770 4690 4705 4710 4680 5138
376 20250401 130700 3771997780 4705 4705 4710 4705 337
377 20250401 130600 3770411945 4705 4710 4710 4705 967
378 20250401 130500 3765857855 4710 4710 4710 4700 1064
379 20250401 130400 3760854880 4705 4705 4710 4705 2595
380 20250401 130300 3748645390 4700 4705 4705 4700 221
381 20250401 130200 3747605685 4705 4700 4715 4690 7779
382 20250401 130100 3711047150 4700 4715 4720 4695 14880
383 20250401 130000 3641078490 4720 4720 4720 4710 2186
384 20250401 125900 3630771080 4730 4720 4730 4720 82
385 20250401 125800 3630383720 4720 4725 4730 4720 630
386 20250401 125700 3627407245 4720 4720 4725 4720 312
387 20250401 125600 3625934135 4720 4715 4725 4715 419
388 20250401 125500 3623958520 4715 4725 4725 4715 3713
389 20250401 125400 3606434330 4725 4730 4730 4725 530
390 20250401 125300 3603929560 4725 4730 4730 4725 91
391 20250401 125200 3603499415 4730 4725 4730 4725 359
392 20250401 125100 3601802845 4725 4730 4730 4725 94
393 20250401 125000 3601358505 4730 4730 4730 4725 327
394 20250401 124900 3599812080 4730 4730 4730 4725 3410
395 20250401 124800 3583696280 4730 4730 4730 4725 2942
396 20250401 124700 3569791450 4735 4750 4750 4730 8636
397 20250401 124600 3528872490 4750 4750 4750 4750 2236
398 20250401 124500 3518251490 4755 4750 4755 4750 783
399 20250401 124400 3514531180 4750 4750 4755 4750 1097
400 20250401 124300 3509320415 4750 4750 4750 4750 634
401 20250401 124200 3506308915 4750 4750 4750 4750 221
402 20250401 124100 3505259165 4750 4750 4750 4750 239
403 20250401 124000 3504123915 4750 4755 4755 4750 775
404 20250401 123900 3500439120 4755 4750 4755 4750 2051
405 20250401 123800 3490689610 4750 4750 4755 4750 799
406 20250401 123700 3486894355 4750 4750 4750 4750 56
407 20250401 123600 3486628355 4755 4755 4755 4755 101
408 20250401 123500 3486148100 4750 4755 4755 4750 600
409 20250401 123400 3483295595 4755 4750 4755 4750 1239
410 20250401 123300 3477409320 4750 4755 4755 4750 16
411 20250401 123200 3477333285 4750 4755 4760 4750 1394
412 20250401 123100 3470704970 4755 4750 4755 4750 2316
413 20250401 123000 3459692740 4755 4755 4755 4755 282
414 20250401 122900 3458351830 4755 4755 4755 4750 1206
415 20250401 122800 3452617543 4755 4755 4755 4755 122
416 20250401 122700 3452037433 4750 4755 4755 4750 661
417 20250401 122600 3448895753 4750 4755 4760 4750 1296
418 20250401 122500 3442732808 4755 4755 4760 4755 2810
419 20250401 122400 3429360188 4755 4750 4755 4745 4337
420 20250401 122300 3408749363 4750 4750 4750 4750 1633
421 20250401 122200 3400992613 4750 4750 4750 4750 2540
422 20250401 122100 3388927613 4750 4750 4750 4745 749
423 20250401 122000 3385370143 4750 4740 4750 4740 230
424 20250401 121900 3384279608 4740 4740 4745 4740 193
425 20250401 121800 3383364763 4740 4735 4740 4735 3274
426 20250401 121700 3367861983 4735 4740 4740 4735 2550
427 20250401 121600 3355774993 4740 4740 4745 4740 3857
428 20250401 121500 3337487813 4745 4745 4745 4745 105
429 20250401 121400 3336989588 4745 4750 4750 4745 2105
430 20250401 121300 3326991113 4750 4735 4750 4735 5387
431 20250401 121200 3301425888 4735 4735 4735 4730 429
432 20250401 121100 3299394578 4730 4735 4740 4730 735
433 20250401 121000 3295916152 4735 4735 4735 4730 826
434 20250401 120900 3292005322 4730 4730 4735 4730 1769
435 20250401 120800 3283637947 4730 4740 4740 4730 1443
436 20250401 120700 3276805672 4735 4735 4740 4735 2462
437 20250401 120600 3265141432 4735 4735 4735 4730 6282
438 20250401 120500 3235407852 4735 4725 4735 4725 5135
439 20250401 120400 3211130607 4725 4725 4730 4720 356
440 20250401 120300 3209447952 4725 4720 4735 4720 2985
441 20250401 120200 3195334917 4720 4720 4725 4715 2039
442 20250401 120100 3185706842 4720 4715 4725 4715 2522
443 20250401 120000 3173804262 4710 4710 4710 4710 274
444 20250401 115900 3172513722 4710 4710 4710 4710 360
445 20250401 115800 3170818122 4705 4705 4710 4700 1698
446 20250401 115700 3162829992 4705 4705 4705 4705 68
447 20250401 115600 3162510052 4705 4705 4705 4700 269
448 20250401 115500 3161244787 4705 4700 4705 4700 354
449 20250401 115400 3159580487 4700 4700 4700 4695 116
450 20250401 115300 3159035567 4695 4695 4700 4695 1616
451 20250401 115200 3151442967 4695 4695 4695 4690 946
452 20250401 115100 3147002572 4695 4695 4695 4695 1423
453 20250401 115000 3140321587 4695 4705 4705 4680 7054
454 20250401 114900 3107240347 4705 4705 4710 4700 1226
455 20250401 114800 3101475032 4705 4705 4705 4705 626
456 20250401 114700 3098529702 4700 4700 4702 4700 657
457 20250401 114600 3095441776 4700 4700 4700 4700 168
458 20250401 114500 3094652176 4705 4710 4710 4705 2087
459 20250401 114400 3084822591 4710 4705 4710 4700 2991
460 20250401 114300 3070735971 4705 4710 4710 4705 1623
461 20250401 114200 3063099421 4715 4700 4715 4700 1013
462 20250401 114100 3058336566 4705 4710 4710 4695 3492
463 20250401 114000 3041921201 4710 4710 4710 4695 9294
464 20250401 113900 2998280591 4700 4705 4705 4700 3165
465 20250401 113800 2983401336 4710 4705 4710 4700 2133
466 20250401 113700 2973367931 4710 4705 4710 4705 752
467 20250401 113600 2969827406 4705 4710 4715 4705 1473
468 20250401 113500 2962892581 4710 4715 4715 4710 2499
469 20250401 113400 2951119796 4720 4720 4720 4710 1595
470 20250401 113300 2943599276 4720 4705 4720 4700 9028
471 20250401 113200 2901080271 4705 4705 4710 4705 2816
472 20250401 113100 2887830981 4705 4705 4710 4705 2314
473 20250401 113000 2876943601 4705 4695 4705 4695 535
474 20250401 112900 2874429221 4695 4700 4702 4695 1021
475 20250401 112800 2869630401 4700 4700 4700 4695 643
476 20250401 112700 2866609591 4700 4700 4700 4695 2356
477 20250401 112600 2855536511 4700 4700 4700 4695 145
478 20250401 112500 2854855541 4695 4700 4700 4695 172
479 20250401 112400 2854047676 4700 4700 4705 4700 304
480 20250401 112300 2852618581 4695 4700 4700 4695 922
481 20250401 112200 2848285481 4695 4690 4700 4690 4890
482 20250401 112100 2825321126 4695 4685 4695 4680 3740
483 20250401 112000 2807785751 4680 4675 4680 4675 499
484 20250401 111900 2805452466 4675 4685 4685 4675 2276
485 20250401 111800 2794800991 4680 4680 4680 4675 1317
486 20250401 111700 2788637711 4680 4675 4680 4675 652
487 20250401 111600 2785586636 4675 4675 4675 4675 1222
488 20250401 111500 2779873786 4670 4670 4670 4660 3787
489 20250401 111400 2762207351 4675 4670 4675 4670 1874
490 20250401 111300 2753454901 4675 4680 4680 4675 520
491 20250401 111200 2751023701 4680 4680 4680 4675 343
492 20250401 111100 2749418741 4680 4680 4680 4675 4117
493 20250401 111000 2730162746 4680 4680 4685 4680 877
494 20250401 110900 2726054551 4680 4680 4680 4680 818
495 20250401 110800 2722226311 4680 4680 4680 4675 2013
496 20250401 110700 2712813251 4675 4670 4680 4670 914
497 20250401 110600 2708537691 4665 4680 4680 4665 2472
498 20250401 110500 2696978186 4675 4690 4690 4670 3407
499 20250401 110400 2681049506 4690 4680 4695 4675 4525
500 20250401 110300 2659853961 4685 4680 4685 4680 1133
501 20250401 110200 2654550761 4675 4675 4675 4675 456
502 20250401 110100 2652418961 4675 4675 4675 4665 903
503 20250401 110000 2648201456 4675 4670 4675 4670 1183
504 20250401 105900 2642674376 4670 4665 4675 4665 650
505 20250401 105800 2639639206 4665 4670 4670 4665 121
506 20250401 105700 2639074641 4665 4665 4670 4665 330
507 20250401 105600 2637534536 4660 4670 4670 4660 1699
508 20250401 105500 2629611741 4670 4665 4685 4665 4966
509 20250401 105400 2606387311 4665 4660 4665 4650 2831
510 20250401 105300 2593197926 4655 4655 4655 4650 938
511 20250401 105200 2588832926 4655 4660 4660 4650 64
512 20250401 105100 2588535286 4635 4655 4655 4625 5260
513 20250401 105000 2564131236 4640 4650 4655 4635 332
514 20250401 104900 2562589656 4640 4630 4655 4630 2316
515 20250401 104800 2551859431 4630 4650 4650 4625 4353
516 20250401 104700 2531655836 4645 4635 4650 4625 3559
517 20250401 104600 2515177431 4655 4645 4670 4625 7672
518 20250401 104500 2479483966 4650 4645 4660 4640 4091
519 20250401 104400 2460461406 4640 4625 4645 4620 3291
520 20250401 104300 2445223961 4625 4630 4640 4620 5565
521 20250401 104200 2419488881 4630 4640 4640 4630 1661
522 20250401 104100 2411792756 4640 4635 4640 4630 1683
523 20250401 104000 2403988061 4635 4635 4640 4635 1071
524 20250401 103900 2399022926 4635 4645 4650 4635 1600
525 20250401 103800 2391602376 4640 4650 4650 4640 675
526 20250401 103700 2388468191 4650 4650 4655 4650 551
527 20250401 103600 2385905536 4650 4650 4650 4650 966
528 20250401 103500 2381413636 4650 4650 4650 4645 1934
529 20250401 103400 2372429131 4650 4655 4655 4645 1667
530 20250401 103300 2364677921 4655 4650 4660 4650 1846
531 20250401 103200 2356090901 4650 4645 4650 4645 204
532 20250401 103100 2355142566 4645 4655 4655 4645 831
533 20250401 103000 2351276671 4655 4640 4655 4640 207
534 20250401 102900 2350314381 4640 4635 4650 4630 3376
535 20250401 102800 2334662776 4630 4630 4635 4630 1104
536 20250401 102700 2329546006 4625 4640 4640 4625 3346
537 20250401 102600 2314048581 4640 4655 4655 4640 5286
538 20250401 102500 2289495796 4650 4660 4660 4650 518
539 20250401 102400 2287084796 4655 4660 4660 4655 222
540 20250401 102300 2286051286 4655 4655 4655 4655 310
541 20250401 102200 2284608236 4650 4655 4655 4650 58
542 20250401 102100 2284338531 4640 4665 4665 4640 2903
543 20250401 102000 2270837166 4665 4665 4665 4660 1107
544 20250401 101900 2265673291 4665 4670 4670 4660 1890
545 20250401 101800 2256858306 4670 4665 4670 4665 787
546 20250401 101700 2253186586 4670 4665 4670 4655 3176
547 20250401 101600 2238374591 4665 4655 4665 4650 1307
548 20250401 101500 2232285766 4655 4655 4655 4650 447
549 20250401 101400 2230205296 4655 4640 4655 4640 1212
550 20250401 101300 2224569881 4635 4650 4655 4635 838
551 20250401 101200 2220677181 4650 4650 4660 4630 5109
552 20250401 101100 2196951066 4635 4630 4650 4630 3247
553 20250401 101000 2181887286 4635 4625 4635 4620 2238
554 20250401 100900 2171532681 4625 4625 4630 4625 687
555 20250401 100800 2168355301 4625 4625 4625 4625 963
556 20250401 100700 2163901426 4620 4625 4625 4620 440
557 20250401 100600 2161866706 4625 4620 4625 4620 786
558 20250401 100500 2158233676 4625 4625 4625 4620 1720
559 20250401 100400 2150278681 4625 4630 4630 4625 400
560 20250401 100300 2148427576 4635 4630 4635 4630 29
561 20250401 100200 2148293181 4630 4635 4640 4625 13197
562 20250401 100100 2087134373 4640 4635 4640 4632 1402
563 20250401 100000 2080636390 4630 4635 4635 4630 385
564 20250401 095900 2078853550 4630 4625 4630 4625 378
565 20250401 095800 2077105060 4620 4625 4625 4620 1058
566 20250401 095700 2072211935 4625 4620 4625 4620 2940
567 20250401 095600 2058621510 4620 4615 4625 4615 760
568 20250401 095500 2055109635 4620 4630 4630 4615 6519
569 20250401 095400 2024981625 4630 4635 4635 4630 836
570 20250401 095300 2021110915 4635 4630 4635 4630 4008
571 20250401 095200 2002550620 4630 4635 4640 4625 5452
572 20250401 095100 1977307945 4635 4635 4645 4635 5116
573 20250401 095000 1953588135 4635 4635 4635 4625 2710
574 20250401 094900 1941037375 4635 4630 4635 4625 4241
575 20250401 094800 1921393430 4630 4625 4630 4625 3959
576 20250401 094700 1903075970 4625 4605 4625 4605 6769
577 20250401 094600 1871813140 4605 4605 4605 4600 5074
578 20250401 094500 1848459875 4605 4600 4605 4595 6126
579 20250401 094400 1820289845 4605 4600 4605 4595 8920
580 20250401 094300 1779263735 4600 4605 4615 4600 6812
581 20250401 094200 1747889955 4610 4605 4615 4600 2810
582 20250401 094100 1734936595 4600 4605 4610 4595 16950
583 20250401 094000 1656931095 4605 4630 4630 4565 47569
584 20250401 093900 1438357950 4620 4645 4655 4620 12454
585 20250401 093800 1380641585 4645 4650 4650 4635 5130
586 20250401 093700 1356819295 4645 4635 4650 4635 6265
587 20250401 093600 1327729050 4640 4650 4655 4640 5760
588 20250401 093500 1300978795 4650 4645 4655 4645 3192
589 20250401 093400 1286134160 4645 4655 4660 4635 17207
590 20250401 093300 1206194630 4655 4710 4710 4655 15768
591 20250401 093200 1132462105 4700 4730 4730 4700 17092
592 20250401 093100 1051988980 4730 4740 4740 4725 3317
593 20250401 093000 1036301670 4730 4735 4740 4730 3477
594 20250401 092900 1019845530 4730 4740 4750 4720 13604
595 20250401 092800 955529530 4745 4740 4745 4735 947
596 20250401 092700 951041575 4740 4740 4745 4735 4197
597 20250401 092600 931146465 4745 4740 4745 4740 1792
598 20250401 092500 922643710 4745 4740 4745 4735 3519
599 20250401 092400 905958925 4740 4745 4745 4735 5652
600 20250401 092300 879166055 4740 4755 4755 4740 10134
601 20250401 092200 831076810 4755 4750 4755 4745 2806
602 20250401 092100 817748885 4750 4750 4755 4745 2296
603 20250401 092000 806840555 4745 4750 4750 4740 7306
604 20250401 091900 772159355 4745 4755 4755 4745 2796
605 20250401 091800 758879440 4760 4760 4760 4750 2182
606 20250401 091700 748499295 4760 4760 4760 4750 1654
607 20250401 091600 740629120 4760 4755 4760 4750 6188
608 20250401 091500 711204200 4755 4760 4765 4750 2681
609 20250401 091400 698453420 4760 4755 4765 4750 10626
610 20250401 091300 647929345 4750 4765 4765 4750 6110
611 20250401 091200 618891660 4760 4755 4760 4750 3721
612 20250401 091100 601195175 4750 4750 4750 4740 6847
613 20250401 091000 568708905 4745 4755 4760 4740 3823
614 20250401 090900 550553775 4760 4755 4765 4755 4973
615 20250401 090800 526888265 4755 4745 4755 4740 3784
616 20250401 090700 508924165 4745 4745 4750 4740 3549
617 20250401 090600 492082110 4745 4735 4745 4720 8556
618 20250401 090500 451617180 4740 4725 4755 4720 7785
619 20250401 090400 414756625 4730 4720 4735 4710 4562
620 20250401 090300 393223640 4720 4730 4740 4720 9843
621 20250401 090200 346671190 4740 4740 4745 4725 11516
622 20250401 090100 292151300 4735 4770 4770 4735 17379
623 20250401 090000 209659195 4770 4750 4780 4750 44059

1
025820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,27021,33442000,139968780,173229560000,0.08
20250327,27021,33442000,151858020,187944040000,0.08
20250326,27021,33442000,160234530,198311060000,0.08
20250325,27021,33442000,129430590,160187180000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 27021 33442000 139968780 173229560000 0.08
3 20250327 27021 33442000 151858020 187944040000 0.08
4 20250326 27021 33442000 160234530 198311060000 0.08
5 20250325 27021 33442000 129430590 160187180000 0.08