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

627
032750/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,248458299,4230,4230,4230,4230,1412
20250401,192400,248458299,4230,4230,4230,4230,0
20250401,192300,248458299,4230,4230,4230,4230,0
20250401,192200,248458299,4230,4230,4230,4230,0
20250401,192100,248458299,4230,4230,4230,4230,0
20250401,192000,248458299,4230,4230,4230,4230,0
20250401,191900,248458299,4230,4230,4230,4230,0
20250401,191800,248458299,4230,4230,4230,4230,0
20250401,191700,248458299,4230,4230,4230,4230,0
20250401,191600,248458299,4230,4230,4230,4230,0
20250401,191500,248458299,4230,4230,4230,4230,0
20250401,191400,248458299,4230,4230,4230,4230,0
20250401,191300,248458299,4230,4230,4230,4230,0
20250401,191200,248458299,4230,4230,4230,4230,0
20250401,191100,248458299,4230,4230,4230,4230,0
20250401,191000,248458299,4230,4230,4230,4230,0
20250401,190900,248458299,4230,4230,4230,4230,0
20250401,190800,248458299,4230,4230,4230,4230,0
20250401,190700,248458299,4230,4230,4230,4230,0
20250401,190600,248458299,4230,4230,4230,4230,0
20250401,190500,248458299,4230,4230,4230,4230,0
20250401,190400,248458299,4230,4230,4230,4230,0
20250401,190300,248458299,4230,4230,4230,4230,0
20250401,190200,248458299,4230,4230,4230,4230,0
20250401,190100,248458299,4230,4230,4230,4230,0
20250401,190000,248458299,4230,4230,4230,4230,0
20250401,185900,248458299,4230,4230,4230,4230,0
20250401,185800,248458299,4230,4230,4230,4230,0
20250401,185700,248458299,4230,4230,4230,4230,0
20250401,185600,248458299,4230,4230,4230,4230,0
20250401,185500,248458299,4230,4230,4230,4230,1412
20250401,185400,248458299,4230,4230,4230,4230,0
20250401,185300,248458299,4230,4230,4230,4230,0
20250401,185200,248458299,4230,4230,4230,4230,0
20250401,185100,248458299,4230,4230,4230,4230,0
20250401,185000,248458299,4230,4230,4230,4230,0
20250401,184900,248458299,4230,4230,4230,4230,0
20250401,184800,248458299,4230,4230,4230,4230,0
20250401,184700,248458299,4230,4230,4230,4230,0
20250401,184600,248458299,4230,4230,4230,4230,0
20250401,184500,248458299,4230,4230,4230,4230,0
20250401,184400,248458299,4230,4230,4230,4230,0
20250401,184300,248458299,4230,4230,4230,4230,0
20250401,184200,248458299,4230,4230,4230,4230,0
20250401,184100,248458299,4230,4230,4230,4230,0
20250401,184000,248458299,4230,4230,4230,4230,0
20250401,183900,248458299,4230,4230,4230,4230,0
20250401,183800,248458299,4230,4230,4230,4230,0
20250401,183700,248458299,4230,4230,4230,4230,0
20250401,183600,248458299,4230,4230,4230,4230,0
20250401,183500,248458299,4230,4230,4230,4230,0
20250401,183400,248458299,4230,4230,4230,4230,0
20250401,183300,248458299,4230,4230,4230,4230,0
20250401,183200,248458299,4230,4230,4230,4230,0
20250401,183100,248458299,4230,4230,4230,4230,0
20250401,183000,248458299,4230,4230,4230,4230,0
20250401,182900,248458299,4230,4230,4230,4230,0
20250401,182800,248458299,4230,4230,4230,4230,0
20250401,182700,248458299,4230,4230,4230,4230,0
20250401,182600,248458299,4230,4230,4230,4230,0
20250401,182500,248458299,4230,4230,4230,4230,1412
20250401,182400,248458299,4230,4230,4230,4230,0
20250401,182300,248458299,4230,4230,4230,4230,0
20250401,182200,248458299,4230,4230,4230,4230,0
20250401,182100,248458299,4230,4230,4230,4230,0
20250401,182000,248458299,4230,4230,4230,4230,0
20250401,181900,248458299,4230,4230,4230,4230,0
20250401,181800,248458299,4230,4230,4230,4230,0
20250401,181700,248458299,4230,4230,4230,4230,0
20250401,181600,248458299,4230,4230,4230,4230,0
20250401,181500,248458299,4230,4230,4230,4230,0
20250401,181400,248458299,4230,4230,4230,4230,0
20250401,181300,248458299,4230,4230,4230,4230,0
20250401,181200,248458299,4230,4230,4230,4230,0
20250401,181100,248458299,4230,4230,4230,4230,0
20250401,181000,248458299,4230,4230,4230,4230,0
20250401,180900,248458299,4230,4230,4230,4230,0
20250401,180800,248458299,4230,4230,4230,4230,0
20250401,180700,248458299,4230,4230,4230,4230,0
20250401,180600,248458299,4230,4230,4230,4230,0
20250401,180500,248458299,4230,4230,4230,4230,0
20250401,180400,248458299,4230,4230,4230,4230,0
20250401,180300,248458299,4230,4230,4230,4230,0
20250401,180200,248458299,4230,4230,4230,4230,0
20250401,180100,248458299,4230,4230,4230,4230,0
20250401,180000,248458299,4230,4230,4230,4230,0
20250401,175900,248458299,4230,4230,4230,4230,0
20250401,175800,248458299,4230,4230,4230,4230,0
20250401,175700,248458299,4230,4230,4230,4230,0
20250401,175600,248458299,4230,4230,4230,4230,0
20250401,175500,248458299,4230,4230,4230,4230,1412
20250401,175400,248458299,4230,4230,4230,4230,0
20250401,175300,248458299,4230,4230,4230,4230,0
20250401,175200,248458299,4230,4230,4230,4230,0
20250401,175100,248458299,4230,4230,4230,4230,0
20250401,175000,248458299,4230,4230,4230,4230,0
20250401,174900,248458299,4230,4230,4230,4230,0
20250401,174800,248458299,4230,4230,4230,4230,0
20250401,174700,248458299,4230,4230,4230,4230,0
20250401,174600,248458299,4230,4230,4230,4230,0
20250401,174500,248458299,4230,4230,4230,4230,0
20250401,174400,248458299,4230,4230,4230,4230,0
20250401,174300,248458299,4230,4230,4230,4230,0
20250401,174200,248458299,4230,4230,4230,4230,0
20250401,174100,248458299,4230,4230,4230,4230,0
20250401,174000,248458299,4230,4230,4230,4230,0
20250401,173900,248458299,4230,4230,4230,4230,0
20250401,173800,248458299,4230,4230,4230,4230,0
20250401,173700,248458299,4230,4230,4230,4230,0
20250401,173600,248458299,4230,4230,4230,4230,0
20250401,173500,248458299,4230,4230,4230,4230,0
20250401,173400,248458299,4230,4230,4230,4230,0
20250401,173300,248458299,4230,4230,4230,4230,0
20250401,173200,248458299,4230,4230,4230,4230,0
20250401,173100,248458299,4230,4230,4230,4230,0
20250401,173000,248458299,4230,4230,4230,4230,0
20250401,172900,248458299,4230,4230,4230,4230,0
20250401,172800,248458299,4230,4230,4230,4230,0
20250401,172700,248458299,4230,4230,4230,4230,0
20250401,172600,248458299,4230,4230,4230,4230,0
20250401,172500,248458299,4230,4230,4230,4230,1412
20250401,172400,248458299,4230,4230,4230,4230,0
20250401,172300,248458299,4230,4230,4230,4230,0
20250401,172200,248458299,4230,4230,4230,4230,0
20250401,172100,248458299,4230,4230,4230,4230,0
20250401,172000,248458299,4230,4230,4230,4230,0
20250401,171900,248458299,4230,4230,4230,4230,0
20250401,171800,248458299,4230,4230,4230,4230,0
20250401,171700,248458299,4230,4230,4230,4230,0
20250401,171600,248458299,4230,4230,4230,4230,0
20250401,171500,248458299,4230,4230,4230,4230,0
20250401,171400,248458299,4230,4230,4230,4230,0
20250401,171300,248458299,4230,4230,4230,4230,0
20250401,171200,248458299,4230,4230,4230,4230,0
20250401,171100,248458299,4230,4230,4230,4230,0
20250401,171000,248458299,4230,4230,4230,4230,0
20250401,170900,248458299,4230,4230,4230,4230,0
20250401,170800,248458299,4230,4230,4230,4230,0
20250401,170700,248458299,4230,4230,4230,4230,0
20250401,170600,248458299,4230,4230,4230,4230,0
20250401,170500,248458299,4230,4230,4230,4230,0
20250401,170400,248458299,4230,4230,4230,4230,0
20250401,170300,248458299,4230,4230,4230,4230,0
20250401,170200,248458299,4230,4230,4230,4230,0
20250401,170100,248458299,4230,4230,4230,4230,0
20250401,170000,248458299,4230,4230,4230,4230,0
20250401,165900,248458299,4230,4230,4230,4230,0
20250401,165800,248458299,4230,4230,4230,4230,0
20250401,165700,248458299,4230,4230,4230,4230,0
20250401,165600,248458299,4230,4230,4230,4230,0
20250401,165500,248458299,4230,4230,4230,4230,1412
20250401,165400,248458299,4230,4230,4230,4230,0
20250401,165300,248458299,4230,4230,4230,4230,0
20250401,165200,248458299,4230,4230,4230,4230,0
20250401,165100,248458299,4230,4230,4230,4230,0
20250401,165000,248458299,4230,4230,4230,4230,0
20250401,164900,248458299,4230,4230,4230,4230,0
20250401,164800,248458299,4230,4230,4230,4230,0
20250401,164700,248458299,4230,4230,4230,4230,0
20250401,164600,248458299,4230,4230,4230,4230,0
20250401,164500,248458299,4230,4230,4230,4230,0
20250401,164400,248458299,4230,4230,4230,4230,0
20250401,164300,248458299,4230,4230,4230,4230,0
20250401,164200,248458299,4230,4230,4230,4230,0
20250401,164100,248458299,4230,4230,4230,4230,0
20250401,164000,248458299,4230,4230,4230,4230,0
20250401,163900,248458299,4230,4230,4230,4230,0
20250401,163800,248458299,4230,4230,4230,4230,0
20250401,163700,248458299,4230,4230,4230,4230,0
20250401,163600,248458299,4230,4230,4230,4230,0
20250401,163500,248458299,4230,4230,4230,4230,0
20250401,163400,248458299,4230,4230,4230,4230,0
20250401,163300,248458299,4230,4230,4230,4230,0
20250401,163200,248458299,4230,4230,4230,4230,0
20250401,163100,248458299,4230,4230,4230,4230,0
20250401,163000,248458299,4230,4230,4230,4230,0
20250401,162900,248458299,4230,4230,4230,4230,0
20250401,162800,248458299,4230,4230,4230,4230,0
20250401,162700,248458299,4230,4230,4230,4230,0
20250401,162600,248458299,4230,4230,4230,4230,0
20250401,162500,248458299,4230,4230,4230,4230,1412
20250401,162400,248458299,4230,4230,4230,4230,0
20250401,162300,248458299,4230,4230,4230,4230,0
20250401,162200,248458299,4230,4230,4230,4230,0
20250401,162100,248458299,4230,4230,4230,4230,0
20250401,162000,248458299,4230,4230,4230,4230,0
20250401,161900,248458299,4230,4230,4230,4230,0
20250401,161800,248458299,4230,4230,4230,4230,0
20250401,161700,248458299,4230,4230,4230,4230,0
20250401,161600,248458299,4230,4230,4230,4230,0
20250401,161500,248458299,4230,4230,4230,4230,0
20250401,161400,248458299,4230,4230,4230,4230,0
20250401,161300,248458299,4230,4230,4230,4230,0
20250401,161200,248458299,4230,4230,4230,4230,0
20250401,161100,248458299,4230,4230,4230,4230,0
20250401,161000,248458299,4230,4230,4230,4230,0
20250401,160900,248458299,4230,4230,4230,4230,0
20250401,160800,248458299,4230,4230,4230,4230,0
20250401,160700,248458299,4230,4230,4230,4230,0
20250401,160600,248458299,4230,4230,4230,4230,0
20250401,160500,248458299,4230,4230,4230,4230,0
20250401,160400,248458299,4230,4230,4230,4230,0
20250401,160300,248458299,4230,4230,4230,4230,0
20250401,160200,248458299,4230,4230,4230,4230,0
20250401,160100,248458299,4230,4230,4230,4230,0
20250401,160000,248458299,4230,4230,4230,4230,0
20250401,155900,248458299,4230,4230,4230,4230,0
20250401,155800,248458299,4230,4230,4230,4230,0
20250401,155700,248458299,4230,4230,4230,4230,0
20250401,155600,248458299,4230,4230,4230,4230,0
20250401,155500,248458299,4230,4230,4230,4230,1412
20250401,155400,248458299,4230,4230,4230,4230,0
20250401,155300,248458299,4230,4230,4230,4230,0
20250401,155200,248458299,4230,4230,4230,4230,0
20250401,155100,248458299,4230,4230,4230,4230,0
20250401,155000,248458299,4230,4230,4230,4230,0
20250401,154900,248458299,4230,4230,4230,4230,0
20250401,154800,248458299,4230,4230,4230,4230,0
20250401,154700,248458299,4230,4230,4230,4230,0
20250401,154600,248458299,4230,4230,4230,4230,0
20250401,154500,248458299,4230,4230,4230,4230,0
20250401,154400,248458299,4230,4230,4230,4230,0
20250401,154300,248458299,4230,4230,4230,4230,0
20250401,154200,248458299,4230,4230,4230,4230,0
20250401,154100,248458299,4230,4230,4230,4230,0
20250401,154000,248458299,4230,4230,4230,4230,0
20250401,153900,248458299,4230,4230,4230,4230,0
20250401,153800,248458299,4230,4230,4230,4230,0
20250401,153700,248458299,4230,4230,4230,4230,0
20250401,153600,248458299,4230,4230,4230,4230,0
20250401,153500,248458299,4230,4230,4230,4230,0
20250401,153400,248458299,4230,4230,4230,4230,0
20250401,153300,248458299,4230,4230,4230,4230,0
20250401,153200,248458299,4230,4230,4230,4230,0
20250401,153100,248458299,4230,4230,4230,4230,0
20250401,153000,248458299,4230,4230,4230,4230,1412
20250401,152900,242485539,4235,4235,4235,4235,0
20250401,152800,242485539,4235,4235,4235,4235,0
20250401,152700,242485539,4235,4235,4235,4235,0
20250401,152600,242485539,4235,4235,4235,4235,0
20250401,152500,242485539,4235,4235,4235,4235,0
20250401,152400,242485539,4235,4235,4235,4235,0
20250401,152300,242485539,4235,4235,4235,4235,0
20250401,152200,242485539,4235,4235,4235,4235,0
20250401,152100,242485539,4235,4235,4235,4235,0
20250401,152000,242485539,4235,4235,4235,4235,0
20250401,151900,242485539,4235,4235,4235,4225,1590
20250401,151800,235760059,4230,4235,4235,4230,265
20250401,151700,234639094,4230,4235,4235,4230,128
20250401,151600,234097444,4235,4235,4235,4232,5
20250401,151500,234076272,4235,4232,4235,4232,81
20250401,151400,233733477,4235,4235,4235,4235,0
20250401,151300,233733477,4235,4235,4235,4235,2
20250401,151200,233725007,4232,4235,4235,4232,51
20250401,151100,233509055,4235,4235,4235,4235,1
20250401,151000,233504820,4232,4235,4235,4232,114
20250401,150900,233022093,4235,4235,4235,4235,1
20250401,150800,233017858,4232,4235,4235,4232,101
20250401,150700,232590423,4232,4232,4232,4232,100
20250401,150600,232167223,4235,4232,4235,4232,31
20250401,150500,232036028,4232,4232,4232,4232,10
20250401,150400,231993708,4235,4235,4235,4235,0
20250401,150300,231993708,4235,4235,4235,4235,0
20250401,150200,231993708,4235,4235,4235,4235,0
20250401,150100,231993708,4235,4235,4235,4235,0
20250401,150000,231993708,4235,4235,4235,4235,0
20250401,145900,231993708,4235,4235,4235,4235,0
20250401,145800,231993708,4235,4235,4235,4235,296
20250401,145700,230740148,4235,4235,4235,4235,0
20250401,145600,230740148,4235,4235,4235,4235,12
20250401,145500,230689328,4235,4235,4235,4235,0
20250401,145400,230689328,4235,4235,4235,4235,0
20250401,145300,230689328,4235,4235,4235,4235,0
20250401,145200,230689328,4235,4235,4235,4235,978
20250401,145100,226547498,4232,4232,4232,4232,101
20250401,145000,226120066,4235,4235,4235,4235,3
20250401,144900,226107361,4232,4232,4232,4232,30
20250401,144800,225980401,4235,4232,4235,4232,6
20250401,144700,225955006,4232,4230,4235,4230,171
20250401,144600,225231525,4235,4235,4235,4235,1
20250401,144500,225227290,4235,4235,4235,4235,0
20250401,144400,225227290,4235,4235,4235,4235,1
20250401,144300,225223055,4230,4230,4230,4230,0
20250401,144200,225223055,4230,4230,4230,4230,50
20250401,144100,225011555,4230,4222,4235,4222,342
20250401,144000,223564697,4230,4225,4230,4225,2
20250401,143900,223556242,4220,4215,4230,4215,17
20250401,143800,223484537,4215,4215,4230,4215,21
20250401,143700,223395997,4205,4205,4205,4205,0
20250401,143600,223395997,4205,4205,4205,4205,1
20250401,143500,223391792,4235,4235,4235,4235,0
20250401,143400,223391792,4235,4235,4235,4235,0
20250401,143300,223391792,4235,4235,4235,4235,0
20250401,143200,223391792,4235,4235,4235,4235,0
20250401,143100,223391792,4235,4235,4235,4235,0
20250401,143000,223391792,4235,4235,4235,4235,0
20250401,142900,223391792,4235,4235,4235,4235,0
20250401,142800,223391792,4235,4235,4235,4235,0
20250401,142700,223391792,4235,4195,4235,4195,17
20250401,142600,223319937,4210,4210,4210,4210,0
20250401,142500,223319937,4210,4210,4210,4210,0
20250401,142400,223319937,4210,4200,4230,4200,534
20250401,142300,221069762,4180,4190,4190,4180,120
20250401,142200,220567692,4190,4190,4190,4190,0
20250401,142100,220567692,4190,4190,4190,4190,0
20250401,142000,220567692,4190,4190,4190,4190,0
20250401,141900,220567692,4190,4190,4190,4190,0
20250401,141800,220567692,4190,4190,4190,4190,0
20250401,141700,220567692,4190,4190,4190,4190,0
20250401,141600,220567692,4190,4190,4190,4190,0
20250401,141500,220567692,4190,4190,4190,4190,0
20250401,141400,220567692,4190,4190,4190,4190,0
20250401,141300,220567692,4190,4190,4190,4190,0
20250401,141200,220567692,4190,4190,4190,4190,52
20250401,141100,220349812,4190,4205,4205,4190,31
20250401,141000,220219792,4205,4205,4205,4205,0
20250401,140900,220219792,4205,4205,4205,4205,0
20250401,140800,220219792,4205,4205,4205,4205,0
20250401,140700,220219792,4205,4200,4205,4200,317
20250401,140600,218888122,4200,4200,4200,4200,0
20250401,140500,218888122,4200,4200,4200,4200,5
20250401,140400,218867122,4200,4210,4210,4190,567
20250401,140300,216485922,4230,4230,4230,4230,0
20250401,140200,216485922,4230,4220,4230,4220,63
20250401,140100,216219442,4230,4230,4230,4230,0
20250401,140000,216219442,4230,4230,4230,4230,0
20250401,135900,216219442,4230,4230,4230,4230,0
20250401,135800,216219442,4230,4230,4230,4230,0
20250401,135700,216219442,4230,4230,4230,4230,0
20250401,135600,216219442,4230,4230,4230,4230,0
20250401,135500,216219442,4230,4230,4230,4230,0
20250401,135400,216219442,4230,4230,4230,4230,0
20250401,135300,216219442,4230,4230,4230,4230,0
20250401,135200,216219442,4230,4230,4230,4230,0
20250401,135100,216219442,4230,4230,4230,4230,0
20250401,135000,216219442,4230,4210,4230,4210,296
20250401,134900,214968567,4225,4225,4225,4225,0
20250401,134800,214968567,4225,4225,4225,4225,0
20250401,134700,214968567,4225,4225,4225,4225,0
20250401,134600,214968567,4225,4225,4225,4225,0
20250401,134500,214968567,4225,4225,4225,4225,0
20250401,134400,214968567,4225,4225,4225,4225,0
20250401,134300,214968567,4225,4225,4225,4225,0
20250401,134200,214968567,4225,4225,4225,4225,0
20250401,134100,214968567,4225,4225,4225,4225,0
20250401,134000,214968567,4225,4225,4225,4225,0
20250401,133900,214968567,4225,4225,4225,4225,0
20250401,133800,214968567,4225,4225,4225,4225,0
20250401,133700,214968567,4225,4225,4225,4225,0
20250401,133600,214968567,4225,4225,4225,4225,0
20250401,133500,214968567,4225,4225,4225,4225,0
20250401,133400,214968567,4225,4225,4225,4225,0
20250401,133300,214968567,4225,4195,4225,4195,297
20250401,133200,213715897,4195,4195,4195,4195,5
20250401,133100,213694922,4195,4195,4195,4195,0
20250401,133000,213694922,4195,4195,4195,4195,0
20250401,132900,213694922,4195,4205,4205,4195,294
20250401,132800,212461582,4195,4205,4205,4195,400
20250401,132700,210781617,4205,4205,4205,4205,0
20250401,132600,210781617,4205,4205,4205,4205,0
20250401,132500,210781617,4205,4205,4205,4205,5
20250401,132400,210760592,4210,4210,4210,4210,5
20250401,132300,210739542,4215,4215,4215,4215,0
20250401,132200,210739542,4215,4215,4215,4215,0
20250401,132100,210739542,4215,4215,4215,4215,0
20250401,132000,210739542,4215,4215,4215,4215,1
20250401,131900,210735327,4220,4220,4220,4220,0
20250401,131800,210735327,4220,4220,4220,4220,0
20250401,131700,210735327,4220,4220,4220,4220,0
20250401,131600,210735327,4220,4205,4220,4205,297
20250401,131500,209482072,4205,4205,4205,4205,0
20250401,131400,209482072,4205,4205,4205,4205,0
20250401,131300,209482072,4205,4205,4205,4205,0
20250401,131200,209482072,4205,4205,4205,4205,0
20250401,131100,209482072,4205,4200,4205,4200,53
20250401,131000,209259467,4200,4200,4200,4200,0
20250401,130900,209259467,4200,4200,4200,4200,50
20250401,130800,209049467,4220,4220,4220,4220,0
20250401,130700,209049467,4220,4220,4220,4220,0
20250401,130600,209049467,4220,4220,4220,4220,0
20250401,130500,209049467,4220,4200,4220,4200,100
20250401,130400,208627487,4220,4200,4220,4200,85
20250401,130300,208268807,4220,4220,4220,4220,0
20250401,130200,208268807,4220,4220,4220,4220,0
20250401,130100,208268807,4220,4220,4220,4220,0
20250401,130000,208268807,4220,4205,4220,4205,10
20250401,125900,208226622,4220,4205,4220,4205,297
20250401,125800,206973297,4220,4220,4220,4220,0
20250401,125700,206973297,4220,4200,4220,4200,130
20250401,125600,206425312,4215,4215,4215,4215,0
20250401,125500,206425312,4215,4200,4215,4200,200
20250401,125400,205584187,4205,4200,4205,4200,15
20250401,125300,205521117,4190,4190,4205,4190,101
20250401,125200,205097032,4185,4185,4185,4185,0
20250401,125100,205097032,4185,4195,4195,4185,50
20250401,125000,204887357,4200,4200,4200,4200,0
20250401,124900,204887357,4200,4200,4200,4200,1
20250401,124800,204883157,4205,4205,4205,4205,0
20250401,124700,204883157,4205,4205,4205,4205,20
20250401,124600,204799057,4205,4205,4205,4205,0
20250401,124500,204799057,4205,4205,4205,4205,0
20250401,124400,204799057,4205,4205,4205,4205,0
20250401,124300,204799057,4205,4205,4205,4205,4
20250401,124200,204782237,4205,4205,4205,4205,307
20250401,124100,203491302,4205,4205,4205,4205,0
20250401,124000,203491302,4205,4205,4205,4205,0
20250401,123900,203491302,4205,4205,4205,4205,5
20250401,123800,203470277,4205,4205,4205,4205,0
20250401,123700,203470277,4205,4205,4205,4205,0
20250401,123600,203470277,4205,4205,4205,4205,0
20250401,123500,203470277,4205,4205,4205,4205,4
20250401,123400,203453457,4205,4205,4205,4205,0
20250401,123300,203453457,4205,4205,4205,4205,0
20250401,123200,203453457,4205,4205,4205,4205,0
20250401,123100,203453457,4205,4205,4205,4205,1
20250401,123000,203449252,4205,4205,4205,4205,0
20250401,122900,203449252,4205,4205,4205,4205,0
20250401,122800,203449252,4205,4205,4205,4205,0
20250401,122700,203449252,4205,4205,4205,4205,5
20250401,122600,203428227,4205,4205,4205,4205,1
20250401,122500,203424022,4195,4195,4215,4195,298
20250401,122400,202167992,4195,4195,4195,4195,0
20250401,122300,202167992,4195,4195,4195,4195,0
20250401,122200,202167992,4195,4195,4195,4195,0
20250401,122100,202167992,4195,4190,4195,4190,241
20250401,122000,201158197,4195,4195,4195,4195,0
20250401,121900,201158197,4195,4195,4195,4195,0
20250401,121800,201158197,4195,4205,4205,4195,232
20250401,121700,200184532,4220,4220,4220,4220,0
20250401,121600,200184532,4220,4210,4220,4210,2
20250401,121500,200176102,4200,4200,4200,4200,0
20250401,121400,200176102,4200,4205,4205,4200,50
20250401,121300,199966077,4215,4215,4215,4215,0
20250401,121200,199966077,4215,4215,4215,4215,12
20250401,121100,199915497,4215,4210,4215,4210,2
20250401,121000,199907072,4220,4220,4220,4220,0
20250401,120900,199907072,4220,4220,4220,4220,0
20250401,120800,199907072,4220,4200,4220,4200,593
20250401,120700,197410532,4200,4200,4200,4200,0
20250401,120600,197410532,4200,4200,4200,4200,2
20250401,120500,197402132,4200,4200,4200,4200,0
20250401,120400,197402132,4200,4200,4200,4200,0
20250401,120300,197402132,4200,4200,4200,4200,0
20250401,120200,197402132,4200,4200,4200,4200,0
20250401,120100,197402132,4200,4195,4200,4195,260
20250401,120000,196311422,4200,4200,4200,4200,0
20250401,115900,196311422,4200,4200,4200,4200,0
20250401,115800,196311422,4200,4195,4200,4185,632
20250401,115700,193661017,4200,4200,4200,4200,0
20250401,115600,193661017,4200,4200,4200,4200,4
20250401,115500,193644217,4190,4190,4190,4190,0
20250401,115400,193644217,4190,4190,4190,4190,0
20250401,115300,193644217,4190,4190,4190,4190,1143
20250401,115200,188855047,4210,4210,4210,4210,15
20250401,115100,188791897,4210,4205,4245,4205,302
20250401,115000,187511112,4245,4205,4245,4200,49
20250401,114900,187303437,4205,4245,4245,4205,27
20250401,114800,187189622,4245,4200,4245,4200,50
20250401,114700,186977977,4200,4200,4200,4200,1
20250401,114600,186973777,4230,4210,4230,4190,497
20250401,114500,184886937,4210,4210,4210,4210,1
20250401,114400,184882727,4230,4210,4230,4210,45
20250401,114300,184692397,4210,4210,4210,4200,4
20250401,114200,184675567,4230,4200,4230,4200,84
20250401,114100,184321687,4220,4220,4220,4220,0
20250401,114000,184321687,4220,4215,4220,4200,50
20250401,113900,184110747,4220,4220,4220,4220,3
20250401,113800,184098087,4220,4210,4220,4210,47
20250401,113700,183899757,4200,4200,4200,4200,2
20250401,113600,183891357,4220,4215,4220,4215,46
20250401,113500,183697247,4220,4225,4225,4210,177
20250401,113400,182949452,4245,4205,4245,4205,395
20250401,113300,181281227,4190,4190,4190,4190,56
20250401,113200,181046587,4190,4190,4190,4190,46
20250401,113100,180853847,4190,4190,4190,4190,0
20250401,113000,180853847,4190,4190,4190,4190,46
20250401,112900,180661107,4190,4190,4190,4190,0
20250401,112800,180661107,4190,4185,4190,4185,46
20250401,112700,180468372,4175,4170,4175,4170,280
20250401,112600,179299472,4190,4190,4190,4190,46
20250401,112500,179106732,4185,4165,4185,4165,243
20250401,112400,178089857,4210,4160,4210,4160,377
20250401,112300,176518212,4155,4155,4155,4155,0
20250401,112200,176518212,4155,4155,4155,4155,240
20250401,112100,175521012,4150,4150,4150,4150,0
20250401,112000,175521012,4150,4140,4150,4140,1256
20250401,111900,170321152,4140,4140,4140,4140,2
20250401,111800,170312872,4140,4140,4140,4140,46
20250401,111700,170122432,4125,4125,4125,4125,1343
20250401,111600,164582557,4125,4125,4125,4125,51
20250401,111500,164372182,4120,4120,4120,4120,65
20250401,111400,164104382,4140,4125,4140,4125,463
20250401,111300,162193817,4120,4125,4125,4120,432
20250401,111200,160412917,4140,4145,4145,4135,321
20250401,111100,159085242,4145,4145,4145,4145,0
20250401,111000,159085242,4145,4155,4155,4145,560
20250401,110900,156763942,4160,4160,4160,4160,134
20250401,110800,156206502,4160,4160,4160,4155,152
20250401,110700,155574187,4165,4170,4170,4165,695
20250401,110600,152679507,4170,4170,4170,4170,0
20250401,110500,152679507,4170,4175,4175,4170,467
20250401,110400,150731347,4180,4190,4190,4180,301
20250401,110300,149472907,4190,4195,4195,4190,39
20250401,110200,149309367,4205,4205,4205,4205,9
20250401,110100,149271522,4190,4175,4190,4175,1650
20250401,110000,142374932,4175,4175,4175,4175,306
20250401,105900,141097382,4175,4175,4175,4175,94
20250401,105800,140704932,4180,4180,4180,4180,9
20250401,105700,140667312,4175,4175,4175,4175,0
20250401,105600,140667312,4175,4175,4175,4175,654
20250401,105500,137936862,4175,4175,4175,4175,0
20250401,105400,137936862,4175,4175,4175,4175,9
20250401,105300,137899287,4175,4175,4175,4175,0
20250401,105200,137899287,4175,4185,4192,4175,1548
20250401,105100,131422220,4185,4185,4185,4185,3
20250401,105000,131409665,4175,4175,4190,4175,1101
20250401,104900,126812855,4175,4175,4175,4175,7
20250401,104800,126783630,4170,4180,4190,4170,342
20250401,104700,125356990,4185,4195,4195,4165,152
20250401,104600,124720860,4195,4195,4210,4195,17
20250401,104500,124649410,4195,4195,4195,4195,4
20250401,104400,124632630,4195,4195,4210,4195,17
20250401,104300,124561180,4195,4195,4210,4195,298
20250401,104200,123306910,4200,4195,4200,4195,10
20250401,104100,123264915,4200,4200,4200,4200,198
20250401,104000,122433315,4200,4205,4210,4200,582
20250401,103900,119986715,4210,4210,4210,4210,11
20250401,103800,119940405,4215,4215,4215,4215,10
20250401,103700,119898255,4215,4215,4215,4215,0
20250401,103600,119898255,4215,4220,4245,4210,31
20250401,103500,119767335,4210,4210,4210,4210,0
20250401,103400,119767335,4210,4240,4245,4210,11
20250401,103300,119720715,4205,4215,4225,4205,328
20250401,103200,118337145,4215,4220,4250,4210,36
20250401,103100,118185140,4215,4215,4215,4215,0
20250401,103000,118185140,4215,4230,4240,4215,363
20250401,102900,116653205,4250,4250,4250,4250,0
20250401,102800,116653205,4250,4230,4250,4230,10
20250401,102700,116610740,4220,4220,4220,4220,0
20250401,102600,116610740,4220,4210,4250,4210,313
20250401,102500,115288175,4200,4200,4200,4200,119
20250401,102400,114788375,4210,4210,4220,4200,51
20250401,102300,114573985,4210,4210,4210,4210,1
20250401,102200,114569775,4210,4205,4230,4205,342
20250401,102100,113130385,4245,4265,4285,4245,603
20250401,102000,110563700,4265,4225,4295,4225,4298
20250401,101900,92180125,4230,4230,4250,4215,1906
20250401,101800,84087495,4235,4210,4250,4205,1153
20250401,101700,79198440,4210,4190,4210,4190,911
20250401,101600,75370795,4185,4185,4185,4185,1
20250401,101500,75366610,4175,4175,4175,4175,0
20250401,101400,75366610,4175,4170,4190,4170,446
20250401,101300,73498720,4185,4185,4185,4185,300
20250401,101200,72243220,4185,4180,4185,4180,305
20250401,101100,70966915,4170,4170,4170,4170,4
20250401,101000,70950235,4180,4180,4180,4180,0
20250401,100900,70950235,4180,4170,4180,4170,297
20250401,100800,69709565,4170,4170,4170,4170,30
20250401,100700,69584465,4160,4160,4160,4160,101
20250401,100600,69164305,4160,4160,4175,4160,77
20250401,100500,68843970,4160,4155,4180,4155,12
20250401,100400,68793940,4155,4150,4175,4150,18
20250401,100300,68719050,4150,4150,4150,4150,8
20250401,100200,68685850,4185,4150,4185,4140,354
20250401,100100,67218295,4145,4155,4155,4145,36
20250401,100000,67068830,4155,4155,4155,4155,24
20250401,095900,66969110,4155,4165,4165,4155,15
20250401,095800,66906775,4155,4155,4155,4155,25
20250401,095700,66802900,4190,4160,4190,4145,70
20250401,095600,66510380,4190,4190,4190,4190,0
20250401,095500,66510380,4190,4190,4190,4190,0
20250401,095400,66510380,4190,4190,4190,4190,0
20250401,095300,66510380,4190,4190,4190,4190,0
20250401,095200,66510380,4190,4160,4190,4160,346
20250401,095100,65060750,4155,4160,4160,4155,39
20250401,095000,64898515,4195,4195,4195,4195,0
20250401,094900,64898515,4195,4195,4195,4195,0
20250401,094800,64898515,4195,4195,4195,4195,0
20250401,094700,64898515,4195,4165,4195,4165,49
20250401,094600,64693175,4165,4165,4165,4165,0
20250401,094500,64693175,4165,4165,4165,4165,40
20250401,094400,64526575,4165,4165,4165,4165,0
20250401,094300,64526575,4165,4165,4165,4165,2
20250401,094200,64518245,4190,4165,4190,4165,49
20250401,094100,64313380,4155,4155,4155,4155,73
20250401,094000,64010065,4165,4165,4165,4165,0
20250401,093900,64010065,4165,4165,4165,4165,18
20250401,093800,63935095,4165,4165,4165,4165,5
20250401,093700,63914270,4165,4165,4165,4165,6
20250401,093600,63889280,4165,4200,4200,4165,125
20250401,093500,63365155,4165,4165,4200,4165,602
20250401,093400,60843630,4165,4135,4165,4135,36
20250401,093300,60693840,4160,4185,4190,4140,16
20250401,093200,60627290,4185,4165,4185,4165,37
20250401,093100,60472805,4160,4160,4160,4160,1
20250401,093000,60468645,4180,4175,4180,4175,655
20250401,092900,57732315,4175,4180,4200,4175,2080
20250401,092800,49023825,4190,4110,4195,4110,1657
20250401,092700,42135875,4110,4110,4135,4110,1039
20250401,092600,37841110,4105,4105,4105,4105,0
20250401,092500,37841110,4105,4105,4105,4105,13
20250401,092400,37787745,4135,4135,4135,4135,0
20250401,092300,37787745,4135,4115,4135,4115,192
20250401,092200,36994370,4105,4105,4105,4105,0
20250401,092100,36994370,4105,4105,4105,4105,100
20250401,092000,36583870,4105,4105,4105,4105,25
20250401,091900,36481245,4135,4135,4135,4135,0
20250401,091800,36481245,4135,4135,4135,4135,0
20250401,091700,36481245,4135,4115,4135,4115,2000
20250401,091600,28214045,4115,4115,4115,4115,8
20250401,091500,28181125,4120,4120,4120,4120,0
20250401,091400,28181125,4120,4120,4120,4120,0
20250401,091300,28181125,4120,4090,4120,4090,457
20250401,091200,26300565,4135,4115,4135,4115,1315
20250401,091100,20883665,4080,4080,4080,4080,0
20250401,091000,20883665,4080,4115,4120,4080,5
20250401,090900,20863110,4080,4120,4120,4080,71
20250401,090800,20570630,4120,4080,4120,4080,807
20250401,090700,17277245,4115,4110,4115,4110,76
20250401,090600,16964660,4060,4060,4060,4060,0
20250401,090500,16964660,4060,4115,4115,4060,134
20250401,090400,16420195,4120,4120,4120,4120,0
20250401,090300,16420195,4120,4120,4120,4120,0
20250401,090200,16420195,4120,4120,4120,4120,0
20250401,090100,16420195,4120,4115,4120,4105,527
20250401,090000,14251830,4130,4120,4130,4120,3458
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 248458299 4230 4230 4230 4230 1412
3 20250401 192400 248458299 4230 4230 4230 4230 0
4 20250401 192300 248458299 4230 4230 4230 4230 0
5 20250401 192200 248458299 4230 4230 4230 4230 0
6 20250401 192100 248458299 4230 4230 4230 4230 0
7 20250401 192000 248458299 4230 4230 4230 4230 0
8 20250401 191900 248458299 4230 4230 4230 4230 0
9 20250401 191800 248458299 4230 4230 4230 4230 0
10 20250401 191700 248458299 4230 4230 4230 4230 0
11 20250401 191600 248458299 4230 4230 4230 4230 0
12 20250401 191500 248458299 4230 4230 4230 4230 0
13 20250401 191400 248458299 4230 4230 4230 4230 0
14 20250401 191300 248458299 4230 4230 4230 4230 0
15 20250401 191200 248458299 4230 4230 4230 4230 0
16 20250401 191100 248458299 4230 4230 4230 4230 0
17 20250401 191000 248458299 4230 4230 4230 4230 0
18 20250401 190900 248458299 4230 4230 4230 4230 0
19 20250401 190800 248458299 4230 4230 4230 4230 0
20 20250401 190700 248458299 4230 4230 4230 4230 0
21 20250401 190600 248458299 4230 4230 4230 4230 0
22 20250401 190500 248458299 4230 4230 4230 4230 0
23 20250401 190400 248458299 4230 4230 4230 4230 0
24 20250401 190300 248458299 4230 4230 4230 4230 0
25 20250401 190200 248458299 4230 4230 4230 4230 0
26 20250401 190100 248458299 4230 4230 4230 4230 0
27 20250401 190000 248458299 4230 4230 4230 4230 0
28 20250401 185900 248458299 4230 4230 4230 4230 0
29 20250401 185800 248458299 4230 4230 4230 4230 0
30 20250401 185700 248458299 4230 4230 4230 4230 0
31 20250401 185600 248458299 4230 4230 4230 4230 0
32 20250401 185500 248458299 4230 4230 4230 4230 1412
33 20250401 185400 248458299 4230 4230 4230 4230 0
34 20250401 185300 248458299 4230 4230 4230 4230 0
35 20250401 185200 248458299 4230 4230 4230 4230 0
36 20250401 185100 248458299 4230 4230 4230 4230 0
37 20250401 185000 248458299 4230 4230 4230 4230 0
38 20250401 184900 248458299 4230 4230 4230 4230 0
39 20250401 184800 248458299 4230 4230 4230 4230 0
40 20250401 184700 248458299 4230 4230 4230 4230 0
41 20250401 184600 248458299 4230 4230 4230 4230 0
42 20250401 184500 248458299 4230 4230 4230 4230 0
43 20250401 184400 248458299 4230 4230 4230 4230 0
44 20250401 184300 248458299 4230 4230 4230 4230 0
45 20250401 184200 248458299 4230 4230 4230 4230 0
46 20250401 184100 248458299 4230 4230 4230 4230 0
47 20250401 184000 248458299 4230 4230 4230 4230 0
48 20250401 183900 248458299 4230 4230 4230 4230 0
49 20250401 183800 248458299 4230 4230 4230 4230 0
50 20250401 183700 248458299 4230 4230 4230 4230 0
51 20250401 183600 248458299 4230 4230 4230 4230 0
52 20250401 183500 248458299 4230 4230 4230 4230 0
53 20250401 183400 248458299 4230 4230 4230 4230 0
54 20250401 183300 248458299 4230 4230 4230 4230 0
55 20250401 183200 248458299 4230 4230 4230 4230 0
56 20250401 183100 248458299 4230 4230 4230 4230 0
57 20250401 183000 248458299 4230 4230 4230 4230 0
58 20250401 182900 248458299 4230 4230 4230 4230 0
59 20250401 182800 248458299 4230 4230 4230 4230 0
60 20250401 182700 248458299 4230 4230 4230 4230 0
61 20250401 182600 248458299 4230 4230 4230 4230 0
62 20250401 182500 248458299 4230 4230 4230 4230 1412
63 20250401 182400 248458299 4230 4230 4230 4230 0
64 20250401 182300 248458299 4230 4230 4230 4230 0
65 20250401 182200 248458299 4230 4230 4230 4230 0
66 20250401 182100 248458299 4230 4230 4230 4230 0
67 20250401 182000 248458299 4230 4230 4230 4230 0
68 20250401 181900 248458299 4230 4230 4230 4230 0
69 20250401 181800 248458299 4230 4230 4230 4230 0
70 20250401 181700 248458299 4230 4230 4230 4230 0
71 20250401 181600 248458299 4230 4230 4230 4230 0
72 20250401 181500 248458299 4230 4230 4230 4230 0
73 20250401 181400 248458299 4230 4230 4230 4230 0
74 20250401 181300 248458299 4230 4230 4230 4230 0
75 20250401 181200 248458299 4230 4230 4230 4230 0
76 20250401 181100 248458299 4230 4230 4230 4230 0
77 20250401 181000 248458299 4230 4230 4230 4230 0
78 20250401 180900 248458299 4230 4230 4230 4230 0
79 20250401 180800 248458299 4230 4230 4230 4230 0
80 20250401 180700 248458299 4230 4230 4230 4230 0
81 20250401 180600 248458299 4230 4230 4230 4230 0
82 20250401 180500 248458299 4230 4230 4230 4230 0
83 20250401 180400 248458299 4230 4230 4230 4230 0
84 20250401 180300 248458299 4230 4230 4230 4230 0
85 20250401 180200 248458299 4230 4230 4230 4230 0
86 20250401 180100 248458299 4230 4230 4230 4230 0
87 20250401 180000 248458299 4230 4230 4230 4230 0
88 20250401 175900 248458299 4230 4230 4230 4230 0
89 20250401 175800 248458299 4230 4230 4230 4230 0
90 20250401 175700 248458299 4230 4230 4230 4230 0
91 20250401 175600 248458299 4230 4230 4230 4230 0
92 20250401 175500 248458299 4230 4230 4230 4230 1412
93 20250401 175400 248458299 4230 4230 4230 4230 0
94 20250401 175300 248458299 4230 4230 4230 4230 0
95 20250401 175200 248458299 4230 4230 4230 4230 0
96 20250401 175100 248458299 4230 4230 4230 4230 0
97 20250401 175000 248458299 4230 4230 4230 4230 0
98 20250401 174900 248458299 4230 4230 4230 4230 0
99 20250401 174800 248458299 4230 4230 4230 4230 0
100 20250401 174700 248458299 4230 4230 4230 4230 0
101 20250401 174600 248458299 4230 4230 4230 4230 0
102 20250401 174500 248458299 4230 4230 4230 4230 0
103 20250401 174400 248458299 4230 4230 4230 4230 0
104 20250401 174300 248458299 4230 4230 4230 4230 0
105 20250401 174200 248458299 4230 4230 4230 4230 0
106 20250401 174100 248458299 4230 4230 4230 4230 0
107 20250401 174000 248458299 4230 4230 4230 4230 0
108 20250401 173900 248458299 4230 4230 4230 4230 0
109 20250401 173800 248458299 4230 4230 4230 4230 0
110 20250401 173700 248458299 4230 4230 4230 4230 0
111 20250401 173600 248458299 4230 4230 4230 4230 0
112 20250401 173500 248458299 4230 4230 4230 4230 0
113 20250401 173400 248458299 4230 4230 4230 4230 0
114 20250401 173300 248458299 4230 4230 4230 4230 0
115 20250401 173200 248458299 4230 4230 4230 4230 0
116 20250401 173100 248458299 4230 4230 4230 4230 0
117 20250401 173000 248458299 4230 4230 4230 4230 0
118 20250401 172900 248458299 4230 4230 4230 4230 0
119 20250401 172800 248458299 4230 4230 4230 4230 0
120 20250401 172700 248458299 4230 4230 4230 4230 0
121 20250401 172600 248458299 4230 4230 4230 4230 0
122 20250401 172500 248458299 4230 4230 4230 4230 1412
123 20250401 172400 248458299 4230 4230 4230 4230 0
124 20250401 172300 248458299 4230 4230 4230 4230 0
125 20250401 172200 248458299 4230 4230 4230 4230 0
126 20250401 172100 248458299 4230 4230 4230 4230 0
127 20250401 172000 248458299 4230 4230 4230 4230 0
128 20250401 171900 248458299 4230 4230 4230 4230 0
129 20250401 171800 248458299 4230 4230 4230 4230 0
130 20250401 171700 248458299 4230 4230 4230 4230 0
131 20250401 171600 248458299 4230 4230 4230 4230 0
132 20250401 171500 248458299 4230 4230 4230 4230 0
133 20250401 171400 248458299 4230 4230 4230 4230 0
134 20250401 171300 248458299 4230 4230 4230 4230 0
135 20250401 171200 248458299 4230 4230 4230 4230 0
136 20250401 171100 248458299 4230 4230 4230 4230 0
137 20250401 171000 248458299 4230 4230 4230 4230 0
138 20250401 170900 248458299 4230 4230 4230 4230 0
139 20250401 170800 248458299 4230 4230 4230 4230 0
140 20250401 170700 248458299 4230 4230 4230 4230 0
141 20250401 170600 248458299 4230 4230 4230 4230 0
142 20250401 170500 248458299 4230 4230 4230 4230 0
143 20250401 170400 248458299 4230 4230 4230 4230 0
144 20250401 170300 248458299 4230 4230 4230 4230 0
145 20250401 170200 248458299 4230 4230 4230 4230 0
146 20250401 170100 248458299 4230 4230 4230 4230 0
147 20250401 170000 248458299 4230 4230 4230 4230 0
148 20250401 165900 248458299 4230 4230 4230 4230 0
149 20250401 165800 248458299 4230 4230 4230 4230 0
150 20250401 165700 248458299 4230 4230 4230 4230 0
151 20250401 165600 248458299 4230 4230 4230 4230 0
152 20250401 165500 248458299 4230 4230 4230 4230 1412
153 20250401 165400 248458299 4230 4230 4230 4230 0
154 20250401 165300 248458299 4230 4230 4230 4230 0
155 20250401 165200 248458299 4230 4230 4230 4230 0
156 20250401 165100 248458299 4230 4230 4230 4230 0
157 20250401 165000 248458299 4230 4230 4230 4230 0
158 20250401 164900 248458299 4230 4230 4230 4230 0
159 20250401 164800 248458299 4230 4230 4230 4230 0
160 20250401 164700 248458299 4230 4230 4230 4230 0
161 20250401 164600 248458299 4230 4230 4230 4230 0
162 20250401 164500 248458299 4230 4230 4230 4230 0
163 20250401 164400 248458299 4230 4230 4230 4230 0
164 20250401 164300 248458299 4230 4230 4230 4230 0
165 20250401 164200 248458299 4230 4230 4230 4230 0
166 20250401 164100 248458299 4230 4230 4230 4230 0
167 20250401 164000 248458299 4230 4230 4230 4230 0
168 20250401 163900 248458299 4230 4230 4230 4230 0
169 20250401 163800 248458299 4230 4230 4230 4230 0
170 20250401 163700 248458299 4230 4230 4230 4230 0
171 20250401 163600 248458299 4230 4230 4230 4230 0
172 20250401 163500 248458299 4230 4230 4230 4230 0
173 20250401 163400 248458299 4230 4230 4230 4230 0
174 20250401 163300 248458299 4230 4230 4230 4230 0
175 20250401 163200 248458299 4230 4230 4230 4230 0
176 20250401 163100 248458299 4230 4230 4230 4230 0
177 20250401 163000 248458299 4230 4230 4230 4230 0
178 20250401 162900 248458299 4230 4230 4230 4230 0
179 20250401 162800 248458299 4230 4230 4230 4230 0
180 20250401 162700 248458299 4230 4230 4230 4230 0
181 20250401 162600 248458299 4230 4230 4230 4230 0
182 20250401 162500 248458299 4230 4230 4230 4230 1412
183 20250401 162400 248458299 4230 4230 4230 4230 0
184 20250401 162300 248458299 4230 4230 4230 4230 0
185 20250401 162200 248458299 4230 4230 4230 4230 0
186 20250401 162100 248458299 4230 4230 4230 4230 0
187 20250401 162000 248458299 4230 4230 4230 4230 0
188 20250401 161900 248458299 4230 4230 4230 4230 0
189 20250401 161800 248458299 4230 4230 4230 4230 0
190 20250401 161700 248458299 4230 4230 4230 4230 0
191 20250401 161600 248458299 4230 4230 4230 4230 0
192 20250401 161500 248458299 4230 4230 4230 4230 0
193 20250401 161400 248458299 4230 4230 4230 4230 0
194 20250401 161300 248458299 4230 4230 4230 4230 0
195 20250401 161200 248458299 4230 4230 4230 4230 0
196 20250401 161100 248458299 4230 4230 4230 4230 0
197 20250401 161000 248458299 4230 4230 4230 4230 0
198 20250401 160900 248458299 4230 4230 4230 4230 0
199 20250401 160800 248458299 4230 4230 4230 4230 0
200 20250401 160700 248458299 4230 4230 4230 4230 0
201 20250401 160600 248458299 4230 4230 4230 4230 0
202 20250401 160500 248458299 4230 4230 4230 4230 0
203 20250401 160400 248458299 4230 4230 4230 4230 0
204 20250401 160300 248458299 4230 4230 4230 4230 0
205 20250401 160200 248458299 4230 4230 4230 4230 0
206 20250401 160100 248458299 4230 4230 4230 4230 0
207 20250401 160000 248458299 4230 4230 4230 4230 0
208 20250401 155900 248458299 4230 4230 4230 4230 0
209 20250401 155800 248458299 4230 4230 4230 4230 0
210 20250401 155700 248458299 4230 4230 4230 4230 0
211 20250401 155600 248458299 4230 4230 4230 4230 0
212 20250401 155500 248458299 4230 4230 4230 4230 1412
213 20250401 155400 248458299 4230 4230 4230 4230 0
214 20250401 155300 248458299 4230 4230 4230 4230 0
215 20250401 155200 248458299 4230 4230 4230 4230 0
216 20250401 155100 248458299 4230 4230 4230 4230 0
217 20250401 155000 248458299 4230 4230 4230 4230 0
218 20250401 154900 248458299 4230 4230 4230 4230 0
219 20250401 154800 248458299 4230 4230 4230 4230 0
220 20250401 154700 248458299 4230 4230 4230 4230 0
221 20250401 154600 248458299 4230 4230 4230 4230 0
222 20250401 154500 248458299 4230 4230 4230 4230 0
223 20250401 154400 248458299 4230 4230 4230 4230 0
224 20250401 154300 248458299 4230 4230 4230 4230 0
225 20250401 154200 248458299 4230 4230 4230 4230 0
226 20250401 154100 248458299 4230 4230 4230 4230 0
227 20250401 154000 248458299 4230 4230 4230 4230 0
228 20250401 153900 248458299 4230 4230 4230 4230 0
229 20250401 153800 248458299 4230 4230 4230 4230 0
230 20250401 153700 248458299 4230 4230 4230 4230 0
231 20250401 153600 248458299 4230 4230 4230 4230 0
232 20250401 153500 248458299 4230 4230 4230 4230 0
233 20250401 153400 248458299 4230 4230 4230 4230 0
234 20250401 153300 248458299 4230 4230 4230 4230 0
235 20250401 153200 248458299 4230 4230 4230 4230 0
236 20250401 153100 248458299 4230 4230 4230 4230 0
237 20250401 153000 248458299 4230 4230 4230 4230 1412
238 20250401 152900 242485539 4235 4235 4235 4235 0
239 20250401 152800 242485539 4235 4235 4235 4235 0
240 20250401 152700 242485539 4235 4235 4235 4235 0
241 20250401 152600 242485539 4235 4235 4235 4235 0
242 20250401 152500 242485539 4235 4235 4235 4235 0
243 20250401 152400 242485539 4235 4235 4235 4235 0
244 20250401 152300 242485539 4235 4235 4235 4235 0
245 20250401 152200 242485539 4235 4235 4235 4235 0
246 20250401 152100 242485539 4235 4235 4235 4235 0
247 20250401 152000 242485539 4235 4235 4235 4235 0
248 20250401 151900 242485539 4235 4235 4235 4225 1590
249 20250401 151800 235760059 4230 4235 4235 4230 265
250 20250401 151700 234639094 4230 4235 4235 4230 128
251 20250401 151600 234097444 4235 4235 4235 4232 5
252 20250401 151500 234076272 4235 4232 4235 4232 81
253 20250401 151400 233733477 4235 4235 4235 4235 0
254 20250401 151300 233733477 4235 4235 4235 4235 2
255 20250401 151200 233725007 4232 4235 4235 4232 51
256 20250401 151100 233509055 4235 4235 4235 4235 1
257 20250401 151000 233504820 4232 4235 4235 4232 114
258 20250401 150900 233022093 4235 4235 4235 4235 1
259 20250401 150800 233017858 4232 4235 4235 4232 101
260 20250401 150700 232590423 4232 4232 4232 4232 100
261 20250401 150600 232167223 4235 4232 4235 4232 31
262 20250401 150500 232036028 4232 4232 4232 4232 10
263 20250401 150400 231993708 4235 4235 4235 4235 0
264 20250401 150300 231993708 4235 4235 4235 4235 0
265 20250401 150200 231993708 4235 4235 4235 4235 0
266 20250401 150100 231993708 4235 4235 4235 4235 0
267 20250401 150000 231993708 4235 4235 4235 4235 0
268 20250401 145900 231993708 4235 4235 4235 4235 0
269 20250401 145800 231993708 4235 4235 4235 4235 296
270 20250401 145700 230740148 4235 4235 4235 4235 0
271 20250401 145600 230740148 4235 4235 4235 4235 12
272 20250401 145500 230689328 4235 4235 4235 4235 0
273 20250401 145400 230689328 4235 4235 4235 4235 0
274 20250401 145300 230689328 4235 4235 4235 4235 0
275 20250401 145200 230689328 4235 4235 4235 4235 978
276 20250401 145100 226547498 4232 4232 4232 4232 101
277 20250401 145000 226120066 4235 4235 4235 4235 3
278 20250401 144900 226107361 4232 4232 4232 4232 30
279 20250401 144800 225980401 4235 4232 4235 4232 6
280 20250401 144700 225955006 4232 4230 4235 4230 171
281 20250401 144600 225231525 4235 4235 4235 4235 1
282 20250401 144500 225227290 4235 4235 4235 4235 0
283 20250401 144400 225227290 4235 4235 4235 4235 1
284 20250401 144300 225223055 4230 4230 4230 4230 0
285 20250401 144200 225223055 4230 4230 4230 4230 50
286 20250401 144100 225011555 4230 4222 4235 4222 342
287 20250401 144000 223564697 4230 4225 4230 4225 2
288 20250401 143900 223556242 4220 4215 4230 4215 17
289 20250401 143800 223484537 4215 4215 4230 4215 21
290 20250401 143700 223395997 4205 4205 4205 4205 0
291 20250401 143600 223395997 4205 4205 4205 4205 1
292 20250401 143500 223391792 4235 4235 4235 4235 0
293 20250401 143400 223391792 4235 4235 4235 4235 0
294 20250401 143300 223391792 4235 4235 4235 4235 0
295 20250401 143200 223391792 4235 4235 4235 4235 0
296 20250401 143100 223391792 4235 4235 4235 4235 0
297 20250401 143000 223391792 4235 4235 4235 4235 0
298 20250401 142900 223391792 4235 4235 4235 4235 0
299 20250401 142800 223391792 4235 4235 4235 4235 0
300 20250401 142700 223391792 4235 4195 4235 4195 17
301 20250401 142600 223319937 4210 4210 4210 4210 0
302 20250401 142500 223319937 4210 4210 4210 4210 0
303 20250401 142400 223319937 4210 4200 4230 4200 534
304 20250401 142300 221069762 4180 4190 4190 4180 120
305 20250401 142200 220567692 4190 4190 4190 4190 0
306 20250401 142100 220567692 4190 4190 4190 4190 0
307 20250401 142000 220567692 4190 4190 4190 4190 0
308 20250401 141900 220567692 4190 4190 4190 4190 0
309 20250401 141800 220567692 4190 4190 4190 4190 0
310 20250401 141700 220567692 4190 4190 4190 4190 0
311 20250401 141600 220567692 4190 4190 4190 4190 0
312 20250401 141500 220567692 4190 4190 4190 4190 0
313 20250401 141400 220567692 4190 4190 4190 4190 0
314 20250401 141300 220567692 4190 4190 4190 4190 0
315 20250401 141200 220567692 4190 4190 4190 4190 52
316 20250401 141100 220349812 4190 4205 4205 4190 31
317 20250401 141000 220219792 4205 4205 4205 4205 0
318 20250401 140900 220219792 4205 4205 4205 4205 0
319 20250401 140800 220219792 4205 4205 4205 4205 0
320 20250401 140700 220219792 4205 4200 4205 4200 317
321 20250401 140600 218888122 4200 4200 4200 4200 0
322 20250401 140500 218888122 4200 4200 4200 4200 5
323 20250401 140400 218867122 4200 4210 4210 4190 567
324 20250401 140300 216485922 4230 4230 4230 4230 0
325 20250401 140200 216485922 4230 4220 4230 4220 63
326 20250401 140100 216219442 4230 4230 4230 4230 0
327 20250401 140000 216219442 4230 4230 4230 4230 0
328 20250401 135900 216219442 4230 4230 4230 4230 0
329 20250401 135800 216219442 4230 4230 4230 4230 0
330 20250401 135700 216219442 4230 4230 4230 4230 0
331 20250401 135600 216219442 4230 4230 4230 4230 0
332 20250401 135500 216219442 4230 4230 4230 4230 0
333 20250401 135400 216219442 4230 4230 4230 4230 0
334 20250401 135300 216219442 4230 4230 4230 4230 0
335 20250401 135200 216219442 4230 4230 4230 4230 0
336 20250401 135100 216219442 4230 4230 4230 4230 0
337 20250401 135000 216219442 4230 4210 4230 4210 296
338 20250401 134900 214968567 4225 4225 4225 4225 0
339 20250401 134800 214968567 4225 4225 4225 4225 0
340 20250401 134700 214968567 4225 4225 4225 4225 0
341 20250401 134600 214968567 4225 4225 4225 4225 0
342 20250401 134500 214968567 4225 4225 4225 4225 0
343 20250401 134400 214968567 4225 4225 4225 4225 0
344 20250401 134300 214968567 4225 4225 4225 4225 0
345 20250401 134200 214968567 4225 4225 4225 4225 0
346 20250401 134100 214968567 4225 4225 4225 4225 0
347 20250401 134000 214968567 4225 4225 4225 4225 0
348 20250401 133900 214968567 4225 4225 4225 4225 0
349 20250401 133800 214968567 4225 4225 4225 4225 0
350 20250401 133700 214968567 4225 4225 4225 4225 0
351 20250401 133600 214968567 4225 4225 4225 4225 0
352 20250401 133500 214968567 4225 4225 4225 4225 0
353 20250401 133400 214968567 4225 4225 4225 4225 0
354 20250401 133300 214968567 4225 4195 4225 4195 297
355 20250401 133200 213715897 4195 4195 4195 4195 5
356 20250401 133100 213694922 4195 4195 4195 4195 0
357 20250401 133000 213694922 4195 4195 4195 4195 0
358 20250401 132900 213694922 4195 4205 4205 4195 294
359 20250401 132800 212461582 4195 4205 4205 4195 400
360 20250401 132700 210781617 4205 4205 4205 4205 0
361 20250401 132600 210781617 4205 4205 4205 4205 0
362 20250401 132500 210781617 4205 4205 4205 4205 5
363 20250401 132400 210760592 4210 4210 4210 4210 5
364 20250401 132300 210739542 4215 4215 4215 4215 0
365 20250401 132200 210739542 4215 4215 4215 4215 0
366 20250401 132100 210739542 4215 4215 4215 4215 0
367 20250401 132000 210739542 4215 4215 4215 4215 1
368 20250401 131900 210735327 4220 4220 4220 4220 0
369 20250401 131800 210735327 4220 4220 4220 4220 0
370 20250401 131700 210735327 4220 4220 4220 4220 0
371 20250401 131600 210735327 4220 4205 4220 4205 297
372 20250401 131500 209482072 4205 4205 4205 4205 0
373 20250401 131400 209482072 4205 4205 4205 4205 0
374 20250401 131300 209482072 4205 4205 4205 4205 0
375 20250401 131200 209482072 4205 4205 4205 4205 0
376 20250401 131100 209482072 4205 4200 4205 4200 53
377 20250401 131000 209259467 4200 4200 4200 4200 0
378 20250401 130900 209259467 4200 4200 4200 4200 50
379 20250401 130800 209049467 4220 4220 4220 4220 0
380 20250401 130700 209049467 4220 4220 4220 4220 0
381 20250401 130600 209049467 4220 4220 4220 4220 0
382 20250401 130500 209049467 4220 4200 4220 4200 100
383 20250401 130400 208627487 4220 4200 4220 4200 85
384 20250401 130300 208268807 4220 4220 4220 4220 0
385 20250401 130200 208268807 4220 4220 4220 4220 0
386 20250401 130100 208268807 4220 4220 4220 4220 0
387 20250401 130000 208268807 4220 4205 4220 4205 10
388 20250401 125900 208226622 4220 4205 4220 4205 297
389 20250401 125800 206973297 4220 4220 4220 4220 0
390 20250401 125700 206973297 4220 4200 4220 4200 130
391 20250401 125600 206425312 4215 4215 4215 4215 0
392 20250401 125500 206425312 4215 4200 4215 4200 200
393 20250401 125400 205584187 4205 4200 4205 4200 15
394 20250401 125300 205521117 4190 4190 4205 4190 101
395 20250401 125200 205097032 4185 4185 4185 4185 0
396 20250401 125100 205097032 4185 4195 4195 4185 50
397 20250401 125000 204887357 4200 4200 4200 4200 0
398 20250401 124900 204887357 4200 4200 4200 4200 1
399 20250401 124800 204883157 4205 4205 4205 4205 0
400 20250401 124700 204883157 4205 4205 4205 4205 20
401 20250401 124600 204799057 4205 4205 4205 4205 0
402 20250401 124500 204799057 4205 4205 4205 4205 0
403 20250401 124400 204799057 4205 4205 4205 4205 0
404 20250401 124300 204799057 4205 4205 4205 4205 4
405 20250401 124200 204782237 4205 4205 4205 4205 307
406 20250401 124100 203491302 4205 4205 4205 4205 0
407 20250401 124000 203491302 4205 4205 4205 4205 0
408 20250401 123900 203491302 4205 4205 4205 4205 5
409 20250401 123800 203470277 4205 4205 4205 4205 0
410 20250401 123700 203470277 4205 4205 4205 4205 0
411 20250401 123600 203470277 4205 4205 4205 4205 0
412 20250401 123500 203470277 4205 4205 4205 4205 4
413 20250401 123400 203453457 4205 4205 4205 4205 0
414 20250401 123300 203453457 4205 4205 4205 4205 0
415 20250401 123200 203453457 4205 4205 4205 4205 0
416 20250401 123100 203453457 4205 4205 4205 4205 1
417 20250401 123000 203449252 4205 4205 4205 4205 0
418 20250401 122900 203449252 4205 4205 4205 4205 0
419 20250401 122800 203449252 4205 4205 4205 4205 0
420 20250401 122700 203449252 4205 4205 4205 4205 5
421 20250401 122600 203428227 4205 4205 4205 4205 1
422 20250401 122500 203424022 4195 4195 4215 4195 298
423 20250401 122400 202167992 4195 4195 4195 4195 0
424 20250401 122300 202167992 4195 4195 4195 4195 0
425 20250401 122200 202167992 4195 4195 4195 4195 0
426 20250401 122100 202167992 4195 4190 4195 4190 241
427 20250401 122000 201158197 4195 4195 4195 4195 0
428 20250401 121900 201158197 4195 4195 4195 4195 0
429 20250401 121800 201158197 4195 4205 4205 4195 232
430 20250401 121700 200184532 4220 4220 4220 4220 0
431 20250401 121600 200184532 4220 4210 4220 4210 2
432 20250401 121500 200176102 4200 4200 4200 4200 0
433 20250401 121400 200176102 4200 4205 4205 4200 50
434 20250401 121300 199966077 4215 4215 4215 4215 0
435 20250401 121200 199966077 4215 4215 4215 4215 12
436 20250401 121100 199915497 4215 4210 4215 4210 2
437 20250401 121000 199907072 4220 4220 4220 4220 0
438 20250401 120900 199907072 4220 4220 4220 4220 0
439 20250401 120800 199907072 4220 4200 4220 4200 593
440 20250401 120700 197410532 4200 4200 4200 4200 0
441 20250401 120600 197410532 4200 4200 4200 4200 2
442 20250401 120500 197402132 4200 4200 4200 4200 0
443 20250401 120400 197402132 4200 4200 4200 4200 0
444 20250401 120300 197402132 4200 4200 4200 4200 0
445 20250401 120200 197402132 4200 4200 4200 4200 0
446 20250401 120100 197402132 4200 4195 4200 4195 260
447 20250401 120000 196311422 4200 4200 4200 4200 0
448 20250401 115900 196311422 4200 4200 4200 4200 0
449 20250401 115800 196311422 4200 4195 4200 4185 632
450 20250401 115700 193661017 4200 4200 4200 4200 0
451 20250401 115600 193661017 4200 4200 4200 4200 4
452 20250401 115500 193644217 4190 4190 4190 4190 0
453 20250401 115400 193644217 4190 4190 4190 4190 0
454 20250401 115300 193644217 4190 4190 4190 4190 1143
455 20250401 115200 188855047 4210 4210 4210 4210 15
456 20250401 115100 188791897 4210 4205 4245 4205 302
457 20250401 115000 187511112 4245 4205 4245 4200 49
458 20250401 114900 187303437 4205 4245 4245 4205 27
459 20250401 114800 187189622 4245 4200 4245 4200 50
460 20250401 114700 186977977 4200 4200 4200 4200 1
461 20250401 114600 186973777 4230 4210 4230 4190 497
462 20250401 114500 184886937 4210 4210 4210 4210 1
463 20250401 114400 184882727 4230 4210 4230 4210 45
464 20250401 114300 184692397 4210 4210 4210 4200 4
465 20250401 114200 184675567 4230 4200 4230 4200 84
466 20250401 114100 184321687 4220 4220 4220 4220 0
467 20250401 114000 184321687 4220 4215 4220 4200 50
468 20250401 113900 184110747 4220 4220 4220 4220 3
469 20250401 113800 184098087 4220 4210 4220 4210 47
470 20250401 113700 183899757 4200 4200 4200 4200 2
471 20250401 113600 183891357 4220 4215 4220 4215 46
472 20250401 113500 183697247 4220 4225 4225 4210 177
473 20250401 113400 182949452 4245 4205 4245 4205 395
474 20250401 113300 181281227 4190 4190 4190 4190 56
475 20250401 113200 181046587 4190 4190 4190 4190 46
476 20250401 113100 180853847 4190 4190 4190 4190 0
477 20250401 113000 180853847 4190 4190 4190 4190 46
478 20250401 112900 180661107 4190 4190 4190 4190 0
479 20250401 112800 180661107 4190 4185 4190 4185 46
480 20250401 112700 180468372 4175 4170 4175 4170 280
481 20250401 112600 179299472 4190 4190 4190 4190 46
482 20250401 112500 179106732 4185 4165 4185 4165 243
483 20250401 112400 178089857 4210 4160 4210 4160 377
484 20250401 112300 176518212 4155 4155 4155 4155 0
485 20250401 112200 176518212 4155 4155 4155 4155 240
486 20250401 112100 175521012 4150 4150 4150 4150 0
487 20250401 112000 175521012 4150 4140 4150 4140 1256
488 20250401 111900 170321152 4140 4140 4140 4140 2
489 20250401 111800 170312872 4140 4140 4140 4140 46
490 20250401 111700 170122432 4125 4125 4125 4125 1343
491 20250401 111600 164582557 4125 4125 4125 4125 51
492 20250401 111500 164372182 4120 4120 4120 4120 65
493 20250401 111400 164104382 4140 4125 4140 4125 463
494 20250401 111300 162193817 4120 4125 4125 4120 432
495 20250401 111200 160412917 4140 4145 4145 4135 321
496 20250401 111100 159085242 4145 4145 4145 4145 0
497 20250401 111000 159085242 4145 4155 4155 4145 560
498 20250401 110900 156763942 4160 4160 4160 4160 134
499 20250401 110800 156206502 4160 4160 4160 4155 152
500 20250401 110700 155574187 4165 4170 4170 4165 695
501 20250401 110600 152679507 4170 4170 4170 4170 0
502 20250401 110500 152679507 4170 4175 4175 4170 467
503 20250401 110400 150731347 4180 4190 4190 4180 301
504 20250401 110300 149472907 4190 4195 4195 4190 39
505 20250401 110200 149309367 4205 4205 4205 4205 9
506 20250401 110100 149271522 4190 4175 4190 4175 1650
507 20250401 110000 142374932 4175 4175 4175 4175 306
508 20250401 105900 141097382 4175 4175 4175 4175 94
509 20250401 105800 140704932 4180 4180 4180 4180 9
510 20250401 105700 140667312 4175 4175 4175 4175 0
511 20250401 105600 140667312 4175 4175 4175 4175 654
512 20250401 105500 137936862 4175 4175 4175 4175 0
513 20250401 105400 137936862 4175 4175 4175 4175 9
514 20250401 105300 137899287 4175 4175 4175 4175 0
515 20250401 105200 137899287 4175 4185 4192 4175 1548
516 20250401 105100 131422220 4185 4185 4185 4185 3
517 20250401 105000 131409665 4175 4175 4190 4175 1101
518 20250401 104900 126812855 4175 4175 4175 4175 7
519 20250401 104800 126783630 4170 4180 4190 4170 342
520 20250401 104700 125356990 4185 4195 4195 4165 152
521 20250401 104600 124720860 4195 4195 4210 4195 17
522 20250401 104500 124649410 4195 4195 4195 4195 4
523 20250401 104400 124632630 4195 4195 4210 4195 17
524 20250401 104300 124561180 4195 4195 4210 4195 298
525 20250401 104200 123306910 4200 4195 4200 4195 10
526 20250401 104100 123264915 4200 4200 4200 4200 198
527 20250401 104000 122433315 4200 4205 4210 4200 582
528 20250401 103900 119986715 4210 4210 4210 4210 11
529 20250401 103800 119940405 4215 4215 4215 4215 10
530 20250401 103700 119898255 4215 4215 4215 4215 0
531 20250401 103600 119898255 4215 4220 4245 4210 31
532 20250401 103500 119767335 4210 4210 4210 4210 0
533 20250401 103400 119767335 4210 4240 4245 4210 11
534 20250401 103300 119720715 4205 4215 4225 4205 328
535 20250401 103200 118337145 4215 4220 4250 4210 36
536 20250401 103100 118185140 4215 4215 4215 4215 0
537 20250401 103000 118185140 4215 4230 4240 4215 363
538 20250401 102900 116653205 4250 4250 4250 4250 0
539 20250401 102800 116653205 4250 4230 4250 4230 10
540 20250401 102700 116610740 4220 4220 4220 4220 0
541 20250401 102600 116610740 4220 4210 4250 4210 313
542 20250401 102500 115288175 4200 4200 4200 4200 119
543 20250401 102400 114788375 4210 4210 4220 4200 51
544 20250401 102300 114573985 4210 4210 4210 4210 1
545 20250401 102200 114569775 4210 4205 4230 4205 342
546 20250401 102100 113130385 4245 4265 4285 4245 603
547 20250401 102000 110563700 4265 4225 4295 4225 4298
548 20250401 101900 92180125 4230 4230 4250 4215 1906
549 20250401 101800 84087495 4235 4210 4250 4205 1153
550 20250401 101700 79198440 4210 4190 4210 4190 911
551 20250401 101600 75370795 4185 4185 4185 4185 1
552 20250401 101500 75366610 4175 4175 4175 4175 0
553 20250401 101400 75366610 4175 4170 4190 4170 446
554 20250401 101300 73498720 4185 4185 4185 4185 300
555 20250401 101200 72243220 4185 4180 4185 4180 305
556 20250401 101100 70966915 4170 4170 4170 4170 4
557 20250401 101000 70950235 4180 4180 4180 4180 0
558 20250401 100900 70950235 4180 4170 4180 4170 297
559 20250401 100800 69709565 4170 4170 4170 4170 30
560 20250401 100700 69584465 4160 4160 4160 4160 101
561 20250401 100600 69164305 4160 4160 4175 4160 77
562 20250401 100500 68843970 4160 4155 4180 4155 12
563 20250401 100400 68793940 4155 4150 4175 4150 18
564 20250401 100300 68719050 4150 4150 4150 4150 8
565 20250401 100200 68685850 4185 4150 4185 4140 354
566 20250401 100100 67218295 4145 4155 4155 4145 36
567 20250401 100000 67068830 4155 4155 4155 4155 24
568 20250401 095900 66969110 4155 4165 4165 4155 15
569 20250401 095800 66906775 4155 4155 4155 4155 25
570 20250401 095700 66802900 4190 4160 4190 4145 70
571 20250401 095600 66510380 4190 4190 4190 4190 0
572 20250401 095500 66510380 4190 4190 4190 4190 0
573 20250401 095400 66510380 4190 4190 4190 4190 0
574 20250401 095300 66510380 4190 4190 4190 4190 0
575 20250401 095200 66510380 4190 4160 4190 4160 346
576 20250401 095100 65060750 4155 4160 4160 4155 39
577 20250401 095000 64898515 4195 4195 4195 4195 0
578 20250401 094900 64898515 4195 4195 4195 4195 0
579 20250401 094800 64898515 4195 4195 4195 4195 0
580 20250401 094700 64898515 4195 4165 4195 4165 49
581 20250401 094600 64693175 4165 4165 4165 4165 0
582 20250401 094500 64693175 4165 4165 4165 4165 40
583 20250401 094400 64526575 4165 4165 4165 4165 0
584 20250401 094300 64526575 4165 4165 4165 4165 2
585 20250401 094200 64518245 4190 4165 4190 4165 49
586 20250401 094100 64313380 4155 4155 4155 4155 73
587 20250401 094000 64010065 4165 4165 4165 4165 0
588 20250401 093900 64010065 4165 4165 4165 4165 18
589 20250401 093800 63935095 4165 4165 4165 4165 5
590 20250401 093700 63914270 4165 4165 4165 4165 6
591 20250401 093600 63889280 4165 4200 4200 4165 125
592 20250401 093500 63365155 4165 4165 4200 4165 602
593 20250401 093400 60843630 4165 4135 4165 4135 36
594 20250401 093300 60693840 4160 4185 4190 4140 16
595 20250401 093200 60627290 4185 4165 4185 4165 37
596 20250401 093100 60472805 4160 4160 4160 4160 1
597 20250401 093000 60468645 4180 4175 4180 4175 655
598 20250401 092900 57732315 4175 4180 4200 4175 2080
599 20250401 092800 49023825 4190 4110 4195 4110 1657
600 20250401 092700 42135875 4110 4110 4135 4110 1039
601 20250401 092600 37841110 4105 4105 4105 4105 0
602 20250401 092500 37841110 4105 4105 4105 4105 13
603 20250401 092400 37787745 4135 4135 4135 4135 0
604 20250401 092300 37787745 4135 4115 4135 4115 192
605 20250401 092200 36994370 4105 4105 4105 4105 0
606 20250401 092100 36994370 4105 4105 4105 4105 100
607 20250401 092000 36583870 4105 4105 4105 4105 25
608 20250401 091900 36481245 4135 4135 4135 4135 0
609 20250401 091800 36481245 4135 4135 4135 4135 0
610 20250401 091700 36481245 4135 4115 4135 4115 2000
611 20250401 091600 28214045 4115 4115 4115 4115 8
612 20250401 091500 28181125 4120 4120 4120 4120 0
613 20250401 091400 28181125 4120 4120 4120 4120 0
614 20250401 091300 28181125 4120 4090 4120 4090 457
615 20250401 091200 26300565 4135 4115 4135 4115 1315
616 20250401 091100 20883665 4080 4080 4080 4080 0
617 20250401 091000 20883665 4080 4115 4120 4080 5
618 20250401 090900 20863110 4080 4120 4120 4080 71
619 20250401 090800 20570630 4120 4080 4120 4080 807
620 20250401 090700 17277245 4115 4110 4115 4110 76
621 20250401 090600 16964660 4060 4060 4060 4060 0
622 20250401 090500 16964660 4060 4115 4115 4060 134
623 20250401 090400 16420195 4120 4120 4120 4120 0
624 20250401 090300 16420195 4120 4120 4120 4120 0
625 20250401 090200 16420195 4120 4120 4120 4120 0
626 20250401 090100 16420195 4120 4115 4120 4105 527
627 20250401 090000 14251830 4130 4120 4130 4120 3458

1
032750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9031122,0,37388845080,0.00
20250327,0,9031122,0,37795245570,0.00
20250326,0,9031122,0,38472579720,0.00
20250325,0,9031122,0,37704934350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9031122 0 37388845080 0.00
3 20250327 0 9031122 0 37795245570 0.00
4 20250326 0 9031122 0 38472579720 0.00
5 20250325 0 9031122 0 37704934350 0.00