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

629
033530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,150872545,4080,4080,4080,4080,708
20250401,192600,150872545,4080,4080,4080,4080,0
20250401,192500,150872545,4080,4080,4080,4080,0
20250401,192400,150872545,4080,4080,4080,4080,0
20250401,192300,150872545,4080,4080,4080,4080,0
20250401,192200,150872545,4080,4080,4080,4080,0
20250401,192100,150872545,4080,4080,4080,4080,0
20250401,192000,150872545,4080,4080,4080,4080,0
20250401,191900,150872545,4080,4080,4080,4080,0
20250401,191800,150872545,4080,4080,4080,4080,0
20250401,191700,150872545,4080,4080,4080,4080,0
20250401,191600,150872545,4080,4080,4080,4080,0
20250401,191500,150872545,4080,4080,4080,4080,0
20250401,191400,150872545,4080,4080,4080,4080,0
20250401,191300,150872545,4080,4080,4080,4080,0
20250401,191200,150872545,4080,4080,4080,4080,0
20250401,191100,150872545,4080,4080,4080,4080,0
20250401,191000,150872545,4080,4080,4080,4080,0
20250401,190900,150872545,4080,4080,4080,4080,0
20250401,190800,150872545,4080,4080,4080,4080,0
20250401,190700,150872545,4080,4080,4080,4080,0
20250401,190600,150872545,4080,4080,4080,4080,0
20250401,190500,150872545,4080,4080,4080,4080,0
20250401,190400,150872545,4080,4080,4080,4080,0
20250401,190300,150872545,4080,4080,4080,4080,0
20250401,190200,150872545,4080,4080,4080,4080,0
20250401,190100,150872545,4080,4080,4080,4080,0
20250401,190000,150872545,4080,4080,4080,4080,0
20250401,185900,150872545,4080,4080,4080,4080,0
20250401,185800,150872545,4080,4080,4080,4080,0
20250401,185700,150872545,4080,4080,4080,4080,708
20250401,185600,150872545,4080,4080,4080,4080,0
20250401,185500,150872545,4080,4080,4080,4080,0
20250401,185400,150872545,4080,4080,4080,4080,0
20250401,185300,150872545,4080,4080,4080,4080,0
20250401,185200,150872545,4080,4080,4080,4080,0
20250401,185100,150872545,4080,4080,4080,4080,0
20250401,185000,150872545,4080,4080,4080,4080,0
20250401,184900,150872545,4080,4080,4080,4080,0
20250401,184800,150872545,4080,4080,4080,4080,0
20250401,184700,150872545,4080,4080,4080,4080,0
20250401,184600,150872545,4080,4080,4080,4080,0
20250401,184500,150872545,4080,4080,4080,4080,0
20250401,184400,150872545,4080,4080,4080,4080,0
20250401,184300,150872545,4080,4080,4080,4080,0
20250401,184200,150872545,4080,4080,4080,4080,0
20250401,184100,150872545,4080,4080,4080,4080,0
20250401,184000,150872545,4080,4080,4080,4080,0
20250401,183900,150872545,4080,4080,4080,4080,0
20250401,183800,150872545,4080,4080,4080,4080,0
20250401,183700,150872545,4080,4080,4080,4080,0
20250401,183600,150872545,4080,4080,4080,4080,0
20250401,183500,150872545,4080,4080,4080,4080,0
20250401,183400,150872545,4080,4080,4080,4080,0
20250401,183300,150872545,4080,4080,4080,4080,0
20250401,183200,150872545,4080,4080,4080,4080,0
20250401,183100,150872545,4080,4080,4080,4080,0
20250401,183000,150872545,4080,4080,4080,4080,0
20250401,182900,150872545,4080,4080,4080,4080,0
20250401,182800,150872545,4080,4080,4080,4080,0
20250401,182700,150872545,4080,4080,4080,4080,708
20250401,182600,150872545,4080,4080,4080,4080,0
20250401,182500,150872545,4080,4080,4080,4080,0
20250401,182400,150872545,4080,4080,4080,4080,0
20250401,182300,150872545,4080,4080,4080,4080,0
20250401,182200,150872545,4080,4080,4080,4080,0
20250401,182100,150872545,4080,4080,4080,4080,0
20250401,182000,150872545,4080,4080,4080,4080,0
20250401,181900,150872545,4080,4080,4080,4080,0
20250401,181800,150872545,4080,4080,4080,4080,0
20250401,181700,150872545,4080,4080,4080,4080,0
20250401,181600,150872545,4080,4080,4080,4080,0
20250401,181500,150872545,4080,4080,4080,4080,0
20250401,181400,150872545,4080,4080,4080,4080,0
20250401,181300,150872545,4080,4080,4080,4080,0
20250401,181200,150872545,4080,4080,4080,4080,0
20250401,181100,150872545,4080,4080,4080,4080,0
20250401,181000,150872545,4080,4080,4080,4080,0
20250401,180900,150872545,4080,4080,4080,4080,0
20250401,180800,150872545,4080,4080,4080,4080,0
20250401,180700,150872545,4080,4080,4080,4080,0
20250401,180600,150872545,4080,4080,4080,4080,0
20250401,180500,150872545,4080,4080,4080,4080,0
20250401,180400,150872545,4080,4080,4080,4080,0
20250401,180300,150872545,4080,4080,4080,4080,0
20250401,180200,150872545,4080,4080,4080,4080,0
20250401,180100,150872545,4080,4080,4080,4080,0
20250401,180000,150872545,4080,4080,4080,4080,0
20250401,175900,150872545,4080,4080,4080,4080,0
20250401,175800,150872545,4080,4080,4080,4080,0
20250401,175700,150872545,4080,4080,4080,4080,708
20250401,175600,150872545,4080,4080,4080,4080,0
20250401,175500,150872545,4080,4080,4080,4080,0
20250401,175400,150872545,4080,4080,4080,4080,0
20250401,175300,150872545,4080,4080,4080,4080,0
20250401,175200,150872545,4080,4080,4080,4080,0
20250401,175100,150872545,4080,4080,4080,4080,0
20250401,175000,150872545,4080,4080,4080,4080,0
20250401,174900,150872545,4080,4080,4080,4080,0
20250401,174800,150872545,4080,4080,4080,4080,0
20250401,174700,150872545,4080,4080,4080,4080,0
20250401,174600,150872545,4080,4080,4080,4080,0
20250401,174500,150872545,4080,4080,4080,4080,0
20250401,174400,150872545,4080,4080,4080,4080,0
20250401,174300,150872545,4080,4080,4080,4080,0
20250401,174200,150872545,4080,4080,4080,4080,0
20250401,174100,150872545,4080,4080,4080,4080,0
20250401,174000,150872545,4080,4080,4080,4080,0
20250401,173900,150872545,4080,4080,4080,4080,0
20250401,173800,150872545,4080,4080,4080,4080,0
20250401,173700,150872545,4080,4080,4080,4080,0
20250401,173600,150872545,4080,4080,4080,4080,0
20250401,173500,150872545,4080,4080,4080,4080,0
20250401,173400,150872545,4080,4080,4080,4080,0
20250401,173300,150872545,4080,4080,4080,4080,0
20250401,173200,150872545,4080,4080,4080,4080,0
20250401,173100,150872545,4080,4080,4080,4080,0
20250401,173000,150872545,4080,4080,4080,4080,0
20250401,172900,150872545,4080,4080,4080,4080,0
20250401,172800,150872545,4080,4080,4080,4080,0
20250401,172700,150872545,4080,4080,4080,4080,708
20250401,172600,150872545,4080,4080,4080,4080,0
20250401,172500,150872545,4080,4080,4080,4080,0
20250401,172400,150872545,4080,4080,4080,4080,0
20250401,172300,150872545,4080,4080,4080,4080,0
20250401,172200,150872545,4080,4080,4080,4080,0
20250401,172100,150872545,4080,4080,4080,4080,0
20250401,172000,150872545,4080,4080,4080,4080,0
20250401,171900,150872545,4080,4080,4080,4080,0
20250401,171800,150872545,4080,4080,4080,4080,0
20250401,171700,150872545,4080,4080,4080,4080,0
20250401,171600,150872545,4080,4080,4080,4080,0
20250401,171500,150872545,4080,4080,4080,4080,0
20250401,171400,150872545,4080,4080,4080,4080,0
20250401,171300,150872545,4080,4080,4080,4080,0
20250401,171200,150872545,4080,4080,4080,4080,0
20250401,171100,150872545,4080,4080,4080,4080,0
20250401,171000,150872545,4080,4080,4080,4080,0
20250401,170900,150872545,4080,4080,4080,4080,0
20250401,170800,150872545,4080,4080,4080,4080,0
20250401,170700,150872545,4080,4080,4080,4080,0
20250401,170600,150872545,4080,4080,4080,4080,0
20250401,170500,150872545,4080,4080,4080,4080,0
20250401,170400,150872545,4080,4080,4080,4080,0
20250401,170300,150872545,4080,4080,4080,4080,0
20250401,170200,150872545,4080,4080,4080,4080,0
20250401,170100,150872545,4080,4080,4080,4080,0
20250401,170000,150872545,4080,4080,4080,4080,0
20250401,165900,150872545,4080,4080,4080,4080,0
20250401,165800,150872545,4080,4080,4080,4080,0
20250401,165700,150872545,4080,4080,4080,4080,708
20250401,165600,150872545,4080,4080,4080,4080,0
20250401,165500,150872545,4080,4080,4080,4080,0
20250401,165400,150872545,4080,4080,4080,4080,0
20250401,165300,150872545,4080,4080,4080,4080,0
20250401,165200,150872545,4080,4080,4080,4080,0
20250401,165100,150872545,4080,4080,4080,4080,0
20250401,165000,150872545,4080,4080,4080,4080,0
20250401,164900,150872545,4080,4080,4080,4080,0
20250401,164800,150872545,4080,4080,4080,4080,0
20250401,164700,150872545,4080,4080,4080,4080,0
20250401,164600,150872545,4080,4080,4080,4080,0
20250401,164500,150872545,4080,4080,4080,4080,0
20250401,164400,150872545,4080,4080,4080,4080,0
20250401,164300,150872545,4080,4080,4080,4080,0
20250401,164200,150872545,4080,4080,4080,4080,0
20250401,164100,150872545,4080,4080,4080,4080,0
20250401,164000,150872545,4080,4080,4080,4080,0
20250401,163900,150872545,4080,4080,4080,4080,0
20250401,163800,150872545,4080,4080,4080,4080,0
20250401,163700,150872545,4080,4080,4080,4080,0
20250401,163600,150872545,4080,4080,4080,4080,0
20250401,163500,150872545,4080,4080,4080,4080,0
20250401,163400,150872545,4080,4080,4080,4080,0
20250401,163300,150872545,4080,4080,4080,4080,0
20250401,163200,150872545,4080,4080,4080,4080,0
20250401,163100,150872545,4080,4080,4080,4080,0
20250401,163000,150872545,4080,4080,4080,4080,0
20250401,162900,150872545,4080,4080,4080,4080,0
20250401,162800,150872545,4080,4080,4080,4080,0
20250401,162700,150872545,4080,4080,4080,4080,708
20250401,162600,150872545,4080,4080,4080,4080,0
20250401,162500,150872545,4080,4080,4080,4080,0
20250401,162400,150872545,4080,4080,4080,4080,0
20250401,162300,150872545,4080,4080,4080,4080,0
20250401,162200,150872545,4080,4080,4080,4080,0
20250401,162100,150872545,4080,4080,4080,4080,0
20250401,162000,150872545,4080,4080,4080,4080,0
20250401,161900,150872545,4080,4080,4080,4080,0
20250401,161800,150872545,4080,4080,4080,4080,0
20250401,161700,150872545,4080,4080,4080,4080,0
20250401,161600,150872545,4080,4080,4080,4080,0
20250401,161500,150872545,4080,4080,4080,4080,0
20250401,161400,150872545,4080,4080,4080,4080,0
20250401,161300,150872545,4080,4080,4080,4080,0
20250401,161200,150872545,4080,4080,4080,4080,0
20250401,161100,150872545,4080,4080,4080,4080,0
20250401,161000,150872545,4080,4080,4080,4080,0
20250401,160900,150872545,4080,4080,4080,4080,0
20250401,160800,150872545,4080,4080,4080,4080,0
20250401,160700,150872545,4080,4080,4080,4080,0
20250401,160600,150872545,4080,4080,4080,4080,0
20250401,160500,150872545,4080,4080,4080,4080,0
20250401,160400,150872545,4080,4080,4080,4080,0
20250401,160300,150872545,4080,4080,4080,4080,0
20250401,160200,150872545,4080,4080,4080,4080,0
20250401,160100,150872545,4080,4080,4080,4080,0
20250401,160000,150872545,4080,4080,4080,4080,0
20250401,155900,150872545,4080,4080,4080,4080,0
20250401,155800,150872545,4080,4080,4080,4080,0
20250401,155700,150872545,4080,4080,4080,4080,708
20250401,155600,150872545,4080,4080,4080,4080,0
20250401,155500,150872545,4080,4080,4080,4080,0
20250401,155400,150872545,4080,4080,4080,4080,0
20250401,155300,150872545,4080,4080,4080,4080,0
20250401,155200,150872545,4080,4080,4080,4080,0
20250401,155100,150872545,4080,4080,4080,4080,0
20250401,155000,150872545,4080,4080,4080,4080,0
20250401,154900,150872545,4080,4080,4080,4080,0
20250401,154800,150872545,4080,4080,4080,4080,0
20250401,154700,150872545,4080,4080,4080,4080,0
20250401,154600,150872545,4080,4080,4080,4080,0
20250401,154500,150872545,4080,4080,4080,4080,0
20250401,154400,150872545,4080,4080,4080,4080,0
20250401,154300,150872545,4080,4080,4080,4080,0
20250401,154200,150872545,4080,4080,4080,4080,0
20250401,154100,150872545,4080,4080,4080,4080,0
20250401,154000,150872545,4080,4080,4080,4080,0
20250401,153900,150872545,4080,4080,4080,4080,0
20250401,153800,150872545,4080,4080,4080,4080,0
20250401,153700,150872545,4080,4080,4080,4080,0
20250401,153600,150872545,4080,4080,4080,4080,0
20250401,153500,150872545,4080,4080,4080,4080,0
20250401,153400,150872545,4080,4080,4080,4080,0
20250401,153300,150872545,4080,4080,4080,4080,0
20250401,153200,150872545,4080,4080,4080,4080,0
20250401,153100,150872545,4080,4080,4080,4080,0
20250401,153000,150872545,4080,4080,4080,4080,708
20250401,152900,147983905,4070,4070,4070,4070,0
20250401,152800,147983905,4070,4070,4070,4070,0
20250401,152700,147983905,4070,4070,4070,4070,0
20250401,152600,147983905,4070,4070,4070,4070,0
20250401,152500,147983905,4070,4070,4070,4070,0
20250401,152400,147983905,4070,4070,4070,4070,0
20250401,152300,147983905,4070,4070,4070,4070,0
20250401,152200,147983905,4070,4070,4070,4070,0
20250401,152100,147983905,4070,4070,4070,4070,0
20250401,152000,147983905,4070,4070,4070,4070,0
20250401,151900,147983905,4070,4080,4080,4065,145
20250401,151800,147393520,4075,4080,4080,4075,62
20250401,151700,147140860,4075,4075,4075,4075,201
20250401,151600,146321785,4075,4075,4075,4070,192
20250401,151500,145539745,4075,4075,4075,4075,2
20250401,151400,145531595,4075,4075,4075,4075,0
20250401,151300,145531595,4075,4075,4075,4075,4
20250401,151200,145515295,4075,4075,4075,4075,5
20250401,151100,145494920,4075,4075,4075,4075,1
20250401,151000,145490845,4070,4065,4070,4065,63
20250401,150900,145234735,4065,4065,4065,4065,5
20250401,150800,145214410,4070,4070,4070,4070,0
20250401,150700,145214410,4070,4070,4070,4070,13
20250401,150600,145161500,4075,4075,4075,4075,0
20250401,150500,145161500,4075,4075,4075,4075,0
20250401,150400,145161500,4075,4075,4075,4075,3
20250401,150300,145149275,4075,4075,4075,4075,0
20250401,150200,145149275,4075,4075,4075,4075,0
20250401,150100,145149275,4075,4060,4075,4060,11
20250401,150000,145104600,4075,4070,4075,4065,1001
20250401,145900,141033075,4075,4070,4075,4070,16
20250401,145800,140967925,4075,4075,4075,4075,214
20250401,145700,140095875,4075,4075,4075,4075,1287
20250401,145600,134851350,4080,4080,4080,4080,0
20250401,145500,134851350,4080,4080,4080,4080,6
20250401,145400,134826870,4080,4080,4080,4080,0
20250401,145300,134826870,4080,4080,4080,4080,0
20250401,145200,134826870,4080,4080,4080,4080,0
20250401,145100,134826870,4080,4080,4080,4080,0
20250401,145000,134826870,4080,4080,4080,4080,1
20250401,144900,134822790,4070,4070,4070,4070,13
20250401,144800,134769880,4070,4075,4075,4070,2046
20250401,144700,126442365,4085,4085,4085,4085,0
20250401,144600,126442365,4085,4085,4085,4085,2
20250401,144500,126434195,4085,4085,4085,4085,0
20250401,144400,126434195,4085,4085,4085,4085,0
20250401,144300,126434195,4085,4085,4085,4085,0
20250401,144200,126434195,4085,4085,4085,4085,0
20250401,144100,126434195,4085,4085,4085,4085,0
20250401,144000,126434195,4085,4085,4085,4085,0
20250401,143900,126434195,4085,4085,4085,4085,0
20250401,143800,126434195,4085,4085,4085,4085,1
20250401,143700,126430110,4070,4075,4075,4070,1000
20250401,143600,122357610,4085,4085,4085,4085,0
20250401,143500,122357610,4085,4085,4085,4085,2
20250401,143400,122349440,4085,4085,4085,4085,2
20250401,143300,122341270,4080,4080,4080,4080,24
20250401,143200,122243350,4080,4080,4080,4080,37
20250401,143100,122092390,4075,4080,4080,4075,672
20250401,143000,119353915,4080,4080,4080,4080,0
20250401,142900,119353915,4080,4080,4080,4080,0
20250401,142800,119353915,4080,4080,4080,4080,0
20250401,142700,119353915,4080,4080,4080,4080,1
20250401,142600,119349835,4070,4070,4070,4070,0
20250401,142500,119349835,4070,4070,4070,4070,2
20250401,142400,119341695,4070,4080,4080,4070,105
20250401,142300,118913445,4080,4080,4080,4080,2
20250401,142200,118905285,4080,4080,4080,4080,0
20250401,142100,118905285,4080,4080,4080,4080,0
20250401,142000,118905285,4080,4080,4080,4080,0
20250401,141900,118905285,4080,4080,4080,4080,5
20250401,141800,118884885,4085,4085,4085,4085,0
20250401,141700,118884885,4085,4085,4085,4085,100
20250401,141600,118476385,4085,4085,4085,4085,100
20250401,141500,118067885,4085,4080,4085,4080,400
20250401,141400,116434585,4080,4075,4080,4075,21
20250401,141300,116349005,4080,4080,4080,4080,0
20250401,141200,116349005,4080,4080,4080,4080,2
20250401,141100,116340845,4080,4080,4080,4080,0
20250401,141000,116340845,4080,4080,4080,4080,0
20250401,140900,116340845,4080,4080,4080,4080,0
20250401,140800,116340845,4080,4080,4080,4080,0
20250401,140700,116340845,4080,4075,4080,4075,11
20250401,140600,116296015,4080,4080,4080,4080,0
20250401,140500,116296015,4080,4080,4080,4080,0
20250401,140400,116296015,4080,4080,4080,4080,0
20250401,140300,116296015,4080,4080,4080,4080,0
20250401,140200,116296015,4080,4080,4080,4080,0
20250401,140100,116296015,4080,4080,4080,4080,2
20250401,140000,116287855,4080,4080,4080,4080,1
20250401,135900,116283775,4075,4075,4075,4075,0
20250401,135800,116283775,4075,4075,4075,4075,0
20250401,135700,116283775,4075,4075,4075,4075,5
20250401,135600,116263400,4075,4060,4075,4060,11
20250401,135500,116218590,4080,4080,4080,4080,0
20250401,135400,116218590,4080,4080,4080,4080,0
20250401,135300,116218590,4080,4080,4080,4080,609
20250401,135200,113733870,4080,4080,4080,4080,0
20250401,135100,113733870,4080,4080,4080,4080,0
20250401,135000,113733870,4080,4080,4080,4080,2
20250401,134900,113725710,4080,4080,4080,4080,0
20250401,134800,113725710,4080,4080,4080,4080,0
20250401,134700,113725710,4080,4080,4080,4080,0
20250401,134600,113725710,4080,4080,4080,4080,0
20250401,134500,113725710,4080,4080,4080,4080,0
20250401,134400,113725710,4080,4080,4080,4080,0
20250401,134300,113725710,4080,4080,4080,4080,0
20250401,134200,113725710,4080,4080,4080,4080,0
20250401,134100,113725710,4080,4080,4080,4080,0
20250401,134000,113725710,4080,4080,4080,4080,0
20250401,133900,113725710,4080,4080,4080,4080,2
20250401,133800,113717550,4080,4080,4080,4080,1
20250401,133700,113713470,4055,4055,4055,4055,0
20250401,133600,113713470,4055,4055,4055,4055,0
20250401,133500,113713470,4055,4055,4055,4055,0
20250401,133400,113713470,4055,4055,4055,4055,0
20250401,133300,113713470,4055,4055,4055,4055,47
20250401,133200,113522885,4055,4055,4055,4055,160
20250401,133100,112874085,4055,4055,4055,4055,0
20250401,133000,112874085,4055,4070,4070,4055,198
20250401,132900,112070970,4080,4080,4080,4080,0
20250401,132800,112070970,4080,4080,4080,4080,2
20250401,132700,112062810,4080,4080,4080,4080,0
20250401,132600,112062810,4080,4080,4080,4080,0
20250401,132500,112062810,4080,4080,4080,4080,1
20250401,132400,112058730,4080,4080,4080,4080,0
20250401,132300,112058730,4080,4080,4080,4080,0
20250401,132200,112058730,4080,4080,4080,4080,0
20250401,132100,112058730,4080,4080,4080,4080,0
20250401,132000,112058730,4080,4080,4080,4080,0
20250401,131900,112058730,4080,4080,4080,4080,30
20250401,131800,111936330,4080,4080,4080,4080,0
20250401,131700,111936330,4080,4080,4080,4080,2
20250401,131600,111928170,4075,4075,4075,4075,0
20250401,131500,111928170,4075,4075,4075,4075,0
20250401,131400,111928170,4075,4075,4075,4075,800
20250401,131300,108668170,4080,4080,4080,4080,62
20250401,131200,108415210,4080,4080,4080,4080,0
20250401,131100,108415210,4080,4080,4080,4080,0
20250401,131000,108415210,4080,4080,4080,4080,13
20250401,130900,108362170,4085,4085,4085,4085,0
20250401,130800,108362170,4085,4085,4085,4085,0
20250401,130700,108362170,4085,4085,4085,4085,415
20250401,130600,106666895,4085,4085,4085,4085,2
20250401,130500,106658725,4085,4085,4085,4085,0
20250401,130400,106658725,4085,4085,4085,4085,0
20250401,130300,106658725,4085,4085,4085,4085,0
20250401,130200,106658725,4085,4085,4085,4085,0
20250401,130100,106658725,4085,4085,4085,4085,0
20250401,130000,106658725,4085,4085,4085,4085,0
20250401,125900,106658725,4085,4085,4085,4085,1
20250401,125800,106654640,4085,4085,4085,4085,0
20250401,125700,106654640,4085,4085,4085,4085,0
20250401,125600,106654640,4085,4085,4085,4085,0
20250401,125500,106654640,4085,4085,4085,4085,3
20250401,125400,106642385,4085,4085,4085,4085,0
20250401,125300,106642385,4085,4085,4085,4085,0
20250401,125200,106642385,4085,4085,4085,4085,0
20250401,125100,106642385,4085,4085,4085,4085,0
20250401,125000,106642385,4085,4085,4085,4085,1
20250401,124900,106638300,4085,4085,4085,4085,0
20250401,124800,106638300,4085,4085,4085,4085,0
20250401,124700,106638300,4085,4085,4085,4085,0
20250401,124600,106638300,4085,4085,4085,4085,0
20250401,124500,106638300,4085,4085,4085,4085,0
20250401,124400,106638300,4085,4085,4085,4085,2
20250401,124300,106630130,4085,4085,4085,4085,1
20250401,124200,106626045,4085,4085,4085,4085,0
20250401,124100,106626045,4085,4085,4085,4085,0
20250401,124000,106626045,4085,4085,4085,4085,0
20250401,123900,106626045,4085,4085,4085,4085,0
20250401,123800,106626045,4085,4085,4085,4085,0
20250401,123700,106626045,4085,4085,4085,4085,0
20250401,123600,106626045,4085,4085,4085,4085,0
20250401,123500,106626045,4085,4085,4085,4085,0
20250401,123400,106626045,4085,4085,4085,4085,0
20250401,123300,106626045,4085,4085,4085,4085,100
20250401,123200,106217545,4085,4085,4085,4085,2
20250401,123100,106209375,4070,4070,4070,4070,0
20250401,123000,106209375,4070,4070,4070,4070,0
20250401,122900,106209375,4070,4070,4070,4070,0
20250401,122800,106209375,4070,4070,4070,4070,47
20250401,122700,106018085,4080,4080,4080,4080,79
20250401,122600,105695765,4080,4085,4085,4080,32
20250401,122500,105565200,4085,4085,4085,4085,0
20250401,122400,105565200,4085,4085,4085,4085,0
20250401,122300,105565200,4085,4085,4085,4085,0
20250401,122200,105565200,4085,4085,4085,4085,0
20250401,122100,105565200,4085,4085,4085,4085,3
20250401,122000,105552945,4080,4080,4080,4080,0
20250401,121900,105552945,4080,4080,4080,4080,0
20250401,121800,105552945,4080,4080,4080,4080,0
20250401,121700,105552945,4080,4080,4080,4080,100
20250401,121600,105144945,4085,4085,4085,4085,101
20250401,121500,104732360,4085,4085,4085,4085,0
20250401,121400,104732360,4085,4085,4085,4085,0
20250401,121300,104732360,4085,4085,4085,4085,0
20250401,121200,104732360,4085,4085,4085,4085,0
20250401,121100,104732360,4085,4085,4085,4085,0
20250401,121000,104732360,4085,4085,4085,4085,3
20250401,120900,104720105,4085,4085,4085,4085,1
20250401,120800,104716020,4080,4080,4080,4080,1
20250401,120700,104711940,4085,4085,4085,4085,0
20250401,120600,104711940,4085,4085,4085,4085,20
20250401,120500,104630240,4085,4085,4085,4085,0
20250401,120400,104630240,4085,4085,4085,4085,2
20250401,120300,104622070,4085,4085,4085,4085,0
20250401,120200,104622070,4085,4085,4085,4085,0
20250401,120100,104622070,4085,4085,4085,4085,0
20250401,120000,104622070,4085,4085,4085,4085,0
20250401,115900,104622070,4085,4085,4085,4085,3
20250401,115800,104609815,4085,4085,4085,4085,30
20250401,115700,104487265,4085,4085,4085,4085,0
20250401,115600,104487265,4085,4085,4085,4085,0
20250401,115500,104487265,4085,4065,4085,4065,2
20250401,115400,104479115,4085,4085,4085,4085,0
20250401,115300,104479115,4085,4085,4085,4085,0
20250401,115200,104479115,4085,4085,4085,4085,10
20250401,115100,104438265,4085,4085,4085,4085,0
20250401,115000,104438265,4085,4085,4085,4085,0
20250401,114900,104438265,4085,4060,4085,4060,2
20250401,114800,104430120,4085,4075,4085,4075,1003
20250401,114700,100342865,4085,4085,4085,4085,0
20250401,114600,100342865,4085,4080,4085,4080,1872
20250401,114500,92700700,4070,4070,4070,4070,45
20250401,114400,92517550,4070,4065,4070,4065,973
20250401,114300,88561940,4070,4070,4070,4070,0
20250401,114200,88561940,4070,4070,4070,4070,0
20250401,114100,88561940,4070,4070,4070,4070,0
20250401,114000,88561940,4070,4070,4070,4070,1
20250401,113900,88557870,4070,4070,4070,4070,0
20250401,113800,88557870,4070,4070,4070,4070,1
20250401,113700,88553800,4080,4080,4080,4080,0
20250401,113600,88553800,4080,4080,4080,4080,0
20250401,113500,88553800,4080,4080,4080,4080,0
20250401,113400,88553800,4080,4080,4080,4080,9
20250401,113300,88517080,4080,4080,4080,4080,0
20250401,113200,88517080,4080,4080,4080,4080,2
20250401,113100,88508920,4085,4085,4085,4085,1
20250401,113000,88504835,4085,4085,4085,4085,5
20250401,112900,88484410,4085,4085,4085,4085,0
20250401,112800,88484410,4085,4085,4085,4085,0
20250401,112700,88484410,4085,4085,4085,4085,0
20250401,112600,88484410,4085,4085,4085,4085,0
20250401,112500,88484410,4085,4085,4085,4085,20
20250401,112400,88402710,4085,4085,4085,4085,0
20250401,112300,88402710,4085,4085,4085,4085,0
20250401,112200,88402710,4085,4085,4085,4085,0
20250401,112100,88402710,4085,4085,4085,4085,0
20250401,112000,88402710,4085,4085,4085,4085,0
20250401,111900,88402710,4085,4085,4085,4085,0
20250401,111800,88402710,4085,4075,4085,4075,1402
20250401,111700,82684000,4070,4065,4070,4065,2826
20250401,111600,71194990,4065,4065,4065,4065,3
20250401,111500,71182795,4065,4065,4065,4065,0
20250401,111400,71182795,4065,4065,4065,4065,0
20250401,111300,71182795,4065,4065,4065,4065,1
20250401,111200,71178730,4065,4065,4065,4065,3
20250401,111100,71166535,4065,4065,4065,4065,46
20250401,111000,70979545,4070,4070,4070,4070,0
20250401,110900,70979545,4070,4070,4070,4070,0
20250401,110800,70979545,4070,4070,4070,4070,2
20250401,110700,70971405,4070,4070,4070,4070,0
20250401,110600,70971405,4070,4070,4070,4070,0
20250401,110500,70971405,4070,4070,4070,4070,0
20250401,110400,70971405,4070,4065,4070,4065,17
20250401,110300,70902290,4065,4065,4065,4065,377
20250401,110200,69369785,4075,4065,4075,4065,639
20250401,110100,66772175,4065,4065,4065,4065,0
20250401,110000,66772175,4065,4065,4065,4065,2
20250401,105900,66764045,4065,4065,4065,4065,0
20250401,105800,66764045,4065,4065,4065,4065,3
20250401,105700,66751850,4065,4065,4065,4065,0
20250401,105600,66751850,4065,4030,4065,4030,2330
20250401,105500,57322200,4030,4030,4030,4030,0
20250401,105400,57322200,4030,4030,4030,4030,0
20250401,105300,57322200,4030,4015,4030,4000,505
20250401,105200,55300180,4015,4035,4035,4015,2
20250401,105100,55292130,4040,4040,4040,4040,0
20250401,105000,55292130,4040,4040,4040,4040,0
20250401,104900,55292130,4040,4040,4040,4040,2
20250401,104800,55284050,4040,4040,4040,4040,0
20250401,104700,55284050,4040,4040,4040,4040,1
20250401,104600,55280010,4040,4040,4040,4040,0
20250401,104500,55280010,4040,4040,4040,4040,2
20250401,104400,55271930,4040,4040,4040,4040,0
20250401,104300,55271930,4040,4040,4040,4040,0
20250401,104200,55271930,4040,4040,4040,4040,2
20250401,104100,55263850,4040,4040,4040,4040,0
20250401,104000,55263850,4040,4040,4040,4040,0
20250401,103900,55263850,4040,4040,4040,4040,0
20250401,103800,55263850,4040,4040,4040,4040,2
20250401,103700,55255770,4040,4040,4040,4040,2477
20250401,103600,45248690,3995,4030,4040,3995,1439
20250401,103500,39490980,4045,4045,4045,4045,2
20250401,103400,39482890,4045,4045,4045,4045,0
20250401,103300,39482890,4045,4045,4045,4045,0
20250401,103200,39482890,4045,4045,4045,4045,0
20250401,103100,39482890,4045,4045,4045,4045,0
20250401,103000,39482890,4045,4045,4045,4045,2
20250401,102900,39474800,4045,4045,4045,4045,0
20250401,102800,39474800,4045,4045,4045,4045,0
20250401,102700,39474800,4045,4045,4045,4045,2
20250401,102600,39466710,4045,4045,4045,4045,0
20250401,102500,39466710,4045,4045,4045,4045,10
20250401,102400,39426260,4045,4045,4045,4045,0
20250401,102300,39426260,4045,4045,4045,4045,0
20250401,102200,39426260,4045,4045,4045,4045,3
20250401,102100,39414125,4030,4030,4030,4030,0
20250401,102000,39414125,4030,4035,4050,4030,40
20250401,101900,39252560,4030,4030,4030,4030,2
20250401,101800,39244500,4055,4055,4055,4055,0
20250401,101700,39244500,4055,4055,4055,4055,0
20250401,101600,39244500,4055,4055,4055,4055,0
20250401,101500,39244500,4055,4055,4055,4055,2
20250401,101400,39236390,4060,4060,4060,4060,0
20250401,101300,39236390,4060,4060,4060,4060,2
20250401,101200,39228270,4060,4060,4060,4060,1
20250401,101100,39224210,4060,4020,4065,4020,766
20250401,101000,36143375,4020,4020,4020,4020,1
20250401,100900,36139355,4020,4020,4020,4020,0
20250401,100800,36139355,4020,4005,4020,4005,1689
20250401,100700,29368060,4005,4005,4005,4000,10
20250401,100600,29328015,4000,4000,4000,4000,10
20250401,100500,29288015,4005,4005,4005,4005,5
20250401,100400,29267990,4005,4005,4005,4005,0
20250401,100300,29267990,4005,4005,4005,4005,1
20250401,100200,29263985,4005,4005,4005,4005,1
20250401,100100,29259980,4005,4005,4005,4005,10
20250401,100000,29219930,4005,4005,4005,4005,152
20250401,095900,28611170,4005,4005,4005,4005,0
20250401,095800,28611170,4005,4010,4010,4005,3
20250401,095700,28599145,4010,4005,4010,4005,6
20250401,095600,28575110,4005,4005,4005,4000,8
20250401,095500,28543100,4010,4010,4010,4010,44
20250401,095400,28366660,4005,4010,4020,4005,162
20250401,095300,27717035,4020,4000,4020,4000,27
20250401,095200,27608895,4025,4000,4025,4000,621
20250401,095100,25124795,4010,4045,4045,4010,40
20250401,095000,24964225,4025,4040,4040,4025,11
20250401,094900,24919905,4070,4070,4070,4070,0
20250401,094800,24919905,4070,4070,4070,4070,0
20250401,094700,24919905,4070,4070,4070,4070,0
20250401,094600,24919905,4070,4070,4070,4070,0
20250401,094500,24919905,4070,4070,4070,4070,2
20250401,094400,24911765,4070,4070,4070,4070,0
20250401,094300,24911765,4070,4070,4070,4070,2
20250401,094200,24903625,4060,4060,4060,4060,10
20250401,094100,24863025,4070,4070,4070,4070,31
20250401,094000,24736855,4070,4070,4070,4070,0
20250401,093900,24736855,4070,4070,4070,4070,0
20250401,093800,24736855,4070,4070,4070,4070,0
20250401,093700,24736855,4070,4070,4070,4070,2
20250401,093600,24728715,4075,4035,4075,4025,21
20250401,093500,24643820,4070,4070,4070,4070,0
20250401,093400,24643820,4070,4070,4070,4070,0
20250401,093300,24643820,4070,4070,4070,4070,1
20250401,093200,24639750,4040,4050,4050,4040,4
20250401,093100,24623570,4070,4070,4070,4070,0
20250401,093000,24623570,4070,4070,4070,4070,1
20250401,092900,24619500,4070,4070,4070,4070,4
20250401,092800,24603220,4075,4075,4075,4075,0
20250401,092700,24603220,4075,4075,4075,4075,0
20250401,092600,24603220,4075,4075,4075,4075,0
20250401,092500,24603220,4075,4075,4075,4075,0
20250401,092400,24603220,4075,4075,4075,4075,0
20250401,092300,24603220,4075,4050,4075,4045,57
20250401,092200,24372330,4050,4080,4080,4050,138
20250401,092100,23812810,4080,4080,4080,4080,2
20250401,092000,23804650,4080,4055,4080,4055,2
20250401,091900,23796515,4085,4065,4085,4065,19
20250401,091800,23719260,4085,4085,4085,4085,2
20250401,091700,23711090,4070,4070,4070,4070,2
20250401,091600,23702950,4085,4085,4085,4085,0
20250401,091500,23702950,4085,4085,4085,4080,28
20250401,091400,23588600,4095,4095,4095,4095,2
20250401,091300,23580410,4095,4095,4095,4095,50
20250401,091200,23375660,4095,4095,4095,4095,200
20250401,091100,22556660,4095,4055,4095,4050,1031
20250401,091000,18380325,4055,4060,4060,4055,1015
20250401,090900,14264370,4100,4050,4100,4050,55
20250401,090800,14040760,4050,4050,4050,4015,102
20250401,090700,13631160,4050,4050,4050,4050,2
20250401,090600,13623060,4050,4050,4050,4050,0
20250401,090500,13623060,4050,4070,4070,4000,77
20250401,090400,13313755,4100,4100,4100,4100,0
20250401,090300,13313755,4100,4065,4110,4065,10
20250401,090200,13272830,4120,4060,4120,4045,1101
20250401,090100,8755390,4060,4015,4060,4010,161
20250401,090000,8105395,4025,3940,4060,3940,2046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 150872545 4080 4080 4080 4080 708
3 20250401 192600 150872545 4080 4080 4080 4080 0
4 20250401 192500 150872545 4080 4080 4080 4080 0
5 20250401 192400 150872545 4080 4080 4080 4080 0
6 20250401 192300 150872545 4080 4080 4080 4080 0
7 20250401 192200 150872545 4080 4080 4080 4080 0
8 20250401 192100 150872545 4080 4080 4080 4080 0
9 20250401 192000 150872545 4080 4080 4080 4080 0
10 20250401 191900 150872545 4080 4080 4080 4080 0
11 20250401 191800 150872545 4080 4080 4080 4080 0
12 20250401 191700 150872545 4080 4080 4080 4080 0
13 20250401 191600 150872545 4080 4080 4080 4080 0
14 20250401 191500 150872545 4080 4080 4080 4080 0
15 20250401 191400 150872545 4080 4080 4080 4080 0
16 20250401 191300 150872545 4080 4080 4080 4080 0
17 20250401 191200 150872545 4080 4080 4080 4080 0
18 20250401 191100 150872545 4080 4080 4080 4080 0
19 20250401 191000 150872545 4080 4080 4080 4080 0
20 20250401 190900 150872545 4080 4080 4080 4080 0
21 20250401 190800 150872545 4080 4080 4080 4080 0
22 20250401 190700 150872545 4080 4080 4080 4080 0
23 20250401 190600 150872545 4080 4080 4080 4080 0
24 20250401 190500 150872545 4080 4080 4080 4080 0
25 20250401 190400 150872545 4080 4080 4080 4080 0
26 20250401 190300 150872545 4080 4080 4080 4080 0
27 20250401 190200 150872545 4080 4080 4080 4080 0
28 20250401 190100 150872545 4080 4080 4080 4080 0
29 20250401 190000 150872545 4080 4080 4080 4080 0
30 20250401 185900 150872545 4080 4080 4080 4080 0
31 20250401 185800 150872545 4080 4080 4080 4080 0
32 20250401 185700 150872545 4080 4080 4080 4080 708
33 20250401 185600 150872545 4080 4080 4080 4080 0
34 20250401 185500 150872545 4080 4080 4080 4080 0
35 20250401 185400 150872545 4080 4080 4080 4080 0
36 20250401 185300 150872545 4080 4080 4080 4080 0
37 20250401 185200 150872545 4080 4080 4080 4080 0
38 20250401 185100 150872545 4080 4080 4080 4080 0
39 20250401 185000 150872545 4080 4080 4080 4080 0
40 20250401 184900 150872545 4080 4080 4080 4080 0
41 20250401 184800 150872545 4080 4080 4080 4080 0
42 20250401 184700 150872545 4080 4080 4080 4080 0
43 20250401 184600 150872545 4080 4080 4080 4080 0
44 20250401 184500 150872545 4080 4080 4080 4080 0
45 20250401 184400 150872545 4080 4080 4080 4080 0
46 20250401 184300 150872545 4080 4080 4080 4080 0
47 20250401 184200 150872545 4080 4080 4080 4080 0
48 20250401 184100 150872545 4080 4080 4080 4080 0
49 20250401 184000 150872545 4080 4080 4080 4080 0
50 20250401 183900 150872545 4080 4080 4080 4080 0
51 20250401 183800 150872545 4080 4080 4080 4080 0
52 20250401 183700 150872545 4080 4080 4080 4080 0
53 20250401 183600 150872545 4080 4080 4080 4080 0
54 20250401 183500 150872545 4080 4080 4080 4080 0
55 20250401 183400 150872545 4080 4080 4080 4080 0
56 20250401 183300 150872545 4080 4080 4080 4080 0
57 20250401 183200 150872545 4080 4080 4080 4080 0
58 20250401 183100 150872545 4080 4080 4080 4080 0
59 20250401 183000 150872545 4080 4080 4080 4080 0
60 20250401 182900 150872545 4080 4080 4080 4080 0
61 20250401 182800 150872545 4080 4080 4080 4080 0
62 20250401 182700 150872545 4080 4080 4080 4080 708
63 20250401 182600 150872545 4080 4080 4080 4080 0
64 20250401 182500 150872545 4080 4080 4080 4080 0
65 20250401 182400 150872545 4080 4080 4080 4080 0
66 20250401 182300 150872545 4080 4080 4080 4080 0
67 20250401 182200 150872545 4080 4080 4080 4080 0
68 20250401 182100 150872545 4080 4080 4080 4080 0
69 20250401 182000 150872545 4080 4080 4080 4080 0
70 20250401 181900 150872545 4080 4080 4080 4080 0
71 20250401 181800 150872545 4080 4080 4080 4080 0
72 20250401 181700 150872545 4080 4080 4080 4080 0
73 20250401 181600 150872545 4080 4080 4080 4080 0
74 20250401 181500 150872545 4080 4080 4080 4080 0
75 20250401 181400 150872545 4080 4080 4080 4080 0
76 20250401 181300 150872545 4080 4080 4080 4080 0
77 20250401 181200 150872545 4080 4080 4080 4080 0
78 20250401 181100 150872545 4080 4080 4080 4080 0
79 20250401 181000 150872545 4080 4080 4080 4080 0
80 20250401 180900 150872545 4080 4080 4080 4080 0
81 20250401 180800 150872545 4080 4080 4080 4080 0
82 20250401 180700 150872545 4080 4080 4080 4080 0
83 20250401 180600 150872545 4080 4080 4080 4080 0
84 20250401 180500 150872545 4080 4080 4080 4080 0
85 20250401 180400 150872545 4080 4080 4080 4080 0
86 20250401 180300 150872545 4080 4080 4080 4080 0
87 20250401 180200 150872545 4080 4080 4080 4080 0
88 20250401 180100 150872545 4080 4080 4080 4080 0
89 20250401 180000 150872545 4080 4080 4080 4080 0
90 20250401 175900 150872545 4080 4080 4080 4080 0
91 20250401 175800 150872545 4080 4080 4080 4080 0
92 20250401 175700 150872545 4080 4080 4080 4080 708
93 20250401 175600 150872545 4080 4080 4080 4080 0
94 20250401 175500 150872545 4080 4080 4080 4080 0
95 20250401 175400 150872545 4080 4080 4080 4080 0
96 20250401 175300 150872545 4080 4080 4080 4080 0
97 20250401 175200 150872545 4080 4080 4080 4080 0
98 20250401 175100 150872545 4080 4080 4080 4080 0
99 20250401 175000 150872545 4080 4080 4080 4080 0
100 20250401 174900 150872545 4080 4080 4080 4080 0
101 20250401 174800 150872545 4080 4080 4080 4080 0
102 20250401 174700 150872545 4080 4080 4080 4080 0
103 20250401 174600 150872545 4080 4080 4080 4080 0
104 20250401 174500 150872545 4080 4080 4080 4080 0
105 20250401 174400 150872545 4080 4080 4080 4080 0
106 20250401 174300 150872545 4080 4080 4080 4080 0
107 20250401 174200 150872545 4080 4080 4080 4080 0
108 20250401 174100 150872545 4080 4080 4080 4080 0
109 20250401 174000 150872545 4080 4080 4080 4080 0
110 20250401 173900 150872545 4080 4080 4080 4080 0
111 20250401 173800 150872545 4080 4080 4080 4080 0
112 20250401 173700 150872545 4080 4080 4080 4080 0
113 20250401 173600 150872545 4080 4080 4080 4080 0
114 20250401 173500 150872545 4080 4080 4080 4080 0
115 20250401 173400 150872545 4080 4080 4080 4080 0
116 20250401 173300 150872545 4080 4080 4080 4080 0
117 20250401 173200 150872545 4080 4080 4080 4080 0
118 20250401 173100 150872545 4080 4080 4080 4080 0
119 20250401 173000 150872545 4080 4080 4080 4080 0
120 20250401 172900 150872545 4080 4080 4080 4080 0
121 20250401 172800 150872545 4080 4080 4080 4080 0
122 20250401 172700 150872545 4080 4080 4080 4080 708
123 20250401 172600 150872545 4080 4080 4080 4080 0
124 20250401 172500 150872545 4080 4080 4080 4080 0
125 20250401 172400 150872545 4080 4080 4080 4080 0
126 20250401 172300 150872545 4080 4080 4080 4080 0
127 20250401 172200 150872545 4080 4080 4080 4080 0
128 20250401 172100 150872545 4080 4080 4080 4080 0
129 20250401 172000 150872545 4080 4080 4080 4080 0
130 20250401 171900 150872545 4080 4080 4080 4080 0
131 20250401 171800 150872545 4080 4080 4080 4080 0
132 20250401 171700 150872545 4080 4080 4080 4080 0
133 20250401 171600 150872545 4080 4080 4080 4080 0
134 20250401 171500 150872545 4080 4080 4080 4080 0
135 20250401 171400 150872545 4080 4080 4080 4080 0
136 20250401 171300 150872545 4080 4080 4080 4080 0
137 20250401 171200 150872545 4080 4080 4080 4080 0
138 20250401 171100 150872545 4080 4080 4080 4080 0
139 20250401 171000 150872545 4080 4080 4080 4080 0
140 20250401 170900 150872545 4080 4080 4080 4080 0
141 20250401 170800 150872545 4080 4080 4080 4080 0
142 20250401 170700 150872545 4080 4080 4080 4080 0
143 20250401 170600 150872545 4080 4080 4080 4080 0
144 20250401 170500 150872545 4080 4080 4080 4080 0
145 20250401 170400 150872545 4080 4080 4080 4080 0
146 20250401 170300 150872545 4080 4080 4080 4080 0
147 20250401 170200 150872545 4080 4080 4080 4080 0
148 20250401 170100 150872545 4080 4080 4080 4080 0
149 20250401 170000 150872545 4080 4080 4080 4080 0
150 20250401 165900 150872545 4080 4080 4080 4080 0
151 20250401 165800 150872545 4080 4080 4080 4080 0
152 20250401 165700 150872545 4080 4080 4080 4080 708
153 20250401 165600 150872545 4080 4080 4080 4080 0
154 20250401 165500 150872545 4080 4080 4080 4080 0
155 20250401 165400 150872545 4080 4080 4080 4080 0
156 20250401 165300 150872545 4080 4080 4080 4080 0
157 20250401 165200 150872545 4080 4080 4080 4080 0
158 20250401 165100 150872545 4080 4080 4080 4080 0
159 20250401 165000 150872545 4080 4080 4080 4080 0
160 20250401 164900 150872545 4080 4080 4080 4080 0
161 20250401 164800 150872545 4080 4080 4080 4080 0
162 20250401 164700 150872545 4080 4080 4080 4080 0
163 20250401 164600 150872545 4080 4080 4080 4080 0
164 20250401 164500 150872545 4080 4080 4080 4080 0
165 20250401 164400 150872545 4080 4080 4080 4080 0
166 20250401 164300 150872545 4080 4080 4080 4080 0
167 20250401 164200 150872545 4080 4080 4080 4080 0
168 20250401 164100 150872545 4080 4080 4080 4080 0
169 20250401 164000 150872545 4080 4080 4080 4080 0
170 20250401 163900 150872545 4080 4080 4080 4080 0
171 20250401 163800 150872545 4080 4080 4080 4080 0
172 20250401 163700 150872545 4080 4080 4080 4080 0
173 20250401 163600 150872545 4080 4080 4080 4080 0
174 20250401 163500 150872545 4080 4080 4080 4080 0
175 20250401 163400 150872545 4080 4080 4080 4080 0
176 20250401 163300 150872545 4080 4080 4080 4080 0
177 20250401 163200 150872545 4080 4080 4080 4080 0
178 20250401 163100 150872545 4080 4080 4080 4080 0
179 20250401 163000 150872545 4080 4080 4080 4080 0
180 20250401 162900 150872545 4080 4080 4080 4080 0
181 20250401 162800 150872545 4080 4080 4080 4080 0
182 20250401 162700 150872545 4080 4080 4080 4080 708
183 20250401 162600 150872545 4080 4080 4080 4080 0
184 20250401 162500 150872545 4080 4080 4080 4080 0
185 20250401 162400 150872545 4080 4080 4080 4080 0
186 20250401 162300 150872545 4080 4080 4080 4080 0
187 20250401 162200 150872545 4080 4080 4080 4080 0
188 20250401 162100 150872545 4080 4080 4080 4080 0
189 20250401 162000 150872545 4080 4080 4080 4080 0
190 20250401 161900 150872545 4080 4080 4080 4080 0
191 20250401 161800 150872545 4080 4080 4080 4080 0
192 20250401 161700 150872545 4080 4080 4080 4080 0
193 20250401 161600 150872545 4080 4080 4080 4080 0
194 20250401 161500 150872545 4080 4080 4080 4080 0
195 20250401 161400 150872545 4080 4080 4080 4080 0
196 20250401 161300 150872545 4080 4080 4080 4080 0
197 20250401 161200 150872545 4080 4080 4080 4080 0
198 20250401 161100 150872545 4080 4080 4080 4080 0
199 20250401 161000 150872545 4080 4080 4080 4080 0
200 20250401 160900 150872545 4080 4080 4080 4080 0
201 20250401 160800 150872545 4080 4080 4080 4080 0
202 20250401 160700 150872545 4080 4080 4080 4080 0
203 20250401 160600 150872545 4080 4080 4080 4080 0
204 20250401 160500 150872545 4080 4080 4080 4080 0
205 20250401 160400 150872545 4080 4080 4080 4080 0
206 20250401 160300 150872545 4080 4080 4080 4080 0
207 20250401 160200 150872545 4080 4080 4080 4080 0
208 20250401 160100 150872545 4080 4080 4080 4080 0
209 20250401 160000 150872545 4080 4080 4080 4080 0
210 20250401 155900 150872545 4080 4080 4080 4080 0
211 20250401 155800 150872545 4080 4080 4080 4080 0
212 20250401 155700 150872545 4080 4080 4080 4080 708
213 20250401 155600 150872545 4080 4080 4080 4080 0
214 20250401 155500 150872545 4080 4080 4080 4080 0
215 20250401 155400 150872545 4080 4080 4080 4080 0
216 20250401 155300 150872545 4080 4080 4080 4080 0
217 20250401 155200 150872545 4080 4080 4080 4080 0
218 20250401 155100 150872545 4080 4080 4080 4080 0
219 20250401 155000 150872545 4080 4080 4080 4080 0
220 20250401 154900 150872545 4080 4080 4080 4080 0
221 20250401 154800 150872545 4080 4080 4080 4080 0
222 20250401 154700 150872545 4080 4080 4080 4080 0
223 20250401 154600 150872545 4080 4080 4080 4080 0
224 20250401 154500 150872545 4080 4080 4080 4080 0
225 20250401 154400 150872545 4080 4080 4080 4080 0
226 20250401 154300 150872545 4080 4080 4080 4080 0
227 20250401 154200 150872545 4080 4080 4080 4080 0
228 20250401 154100 150872545 4080 4080 4080 4080 0
229 20250401 154000 150872545 4080 4080 4080 4080 0
230 20250401 153900 150872545 4080 4080 4080 4080 0
231 20250401 153800 150872545 4080 4080 4080 4080 0
232 20250401 153700 150872545 4080 4080 4080 4080 0
233 20250401 153600 150872545 4080 4080 4080 4080 0
234 20250401 153500 150872545 4080 4080 4080 4080 0
235 20250401 153400 150872545 4080 4080 4080 4080 0
236 20250401 153300 150872545 4080 4080 4080 4080 0
237 20250401 153200 150872545 4080 4080 4080 4080 0
238 20250401 153100 150872545 4080 4080 4080 4080 0
239 20250401 153000 150872545 4080 4080 4080 4080 708
240 20250401 152900 147983905 4070 4070 4070 4070 0
241 20250401 152800 147983905 4070 4070 4070 4070 0
242 20250401 152700 147983905 4070 4070 4070 4070 0
243 20250401 152600 147983905 4070 4070 4070 4070 0
244 20250401 152500 147983905 4070 4070 4070 4070 0
245 20250401 152400 147983905 4070 4070 4070 4070 0
246 20250401 152300 147983905 4070 4070 4070 4070 0
247 20250401 152200 147983905 4070 4070 4070 4070 0
248 20250401 152100 147983905 4070 4070 4070 4070 0
249 20250401 152000 147983905 4070 4070 4070 4070 0
250 20250401 151900 147983905 4070 4080 4080 4065 145
251 20250401 151800 147393520 4075 4080 4080 4075 62
252 20250401 151700 147140860 4075 4075 4075 4075 201
253 20250401 151600 146321785 4075 4075 4075 4070 192
254 20250401 151500 145539745 4075 4075 4075 4075 2
255 20250401 151400 145531595 4075 4075 4075 4075 0
256 20250401 151300 145531595 4075 4075 4075 4075 4
257 20250401 151200 145515295 4075 4075 4075 4075 5
258 20250401 151100 145494920 4075 4075 4075 4075 1
259 20250401 151000 145490845 4070 4065 4070 4065 63
260 20250401 150900 145234735 4065 4065 4065 4065 5
261 20250401 150800 145214410 4070 4070 4070 4070 0
262 20250401 150700 145214410 4070 4070 4070 4070 13
263 20250401 150600 145161500 4075 4075 4075 4075 0
264 20250401 150500 145161500 4075 4075 4075 4075 0
265 20250401 150400 145161500 4075 4075 4075 4075 3
266 20250401 150300 145149275 4075 4075 4075 4075 0
267 20250401 150200 145149275 4075 4075 4075 4075 0
268 20250401 150100 145149275 4075 4060 4075 4060 11
269 20250401 150000 145104600 4075 4070 4075 4065 1001
270 20250401 145900 141033075 4075 4070 4075 4070 16
271 20250401 145800 140967925 4075 4075 4075 4075 214
272 20250401 145700 140095875 4075 4075 4075 4075 1287
273 20250401 145600 134851350 4080 4080 4080 4080 0
274 20250401 145500 134851350 4080 4080 4080 4080 6
275 20250401 145400 134826870 4080 4080 4080 4080 0
276 20250401 145300 134826870 4080 4080 4080 4080 0
277 20250401 145200 134826870 4080 4080 4080 4080 0
278 20250401 145100 134826870 4080 4080 4080 4080 0
279 20250401 145000 134826870 4080 4080 4080 4080 1
280 20250401 144900 134822790 4070 4070 4070 4070 13
281 20250401 144800 134769880 4070 4075 4075 4070 2046
282 20250401 144700 126442365 4085 4085 4085 4085 0
283 20250401 144600 126442365 4085 4085 4085 4085 2
284 20250401 144500 126434195 4085 4085 4085 4085 0
285 20250401 144400 126434195 4085 4085 4085 4085 0
286 20250401 144300 126434195 4085 4085 4085 4085 0
287 20250401 144200 126434195 4085 4085 4085 4085 0
288 20250401 144100 126434195 4085 4085 4085 4085 0
289 20250401 144000 126434195 4085 4085 4085 4085 0
290 20250401 143900 126434195 4085 4085 4085 4085 0
291 20250401 143800 126434195 4085 4085 4085 4085 1
292 20250401 143700 126430110 4070 4075 4075 4070 1000
293 20250401 143600 122357610 4085 4085 4085 4085 0
294 20250401 143500 122357610 4085 4085 4085 4085 2
295 20250401 143400 122349440 4085 4085 4085 4085 2
296 20250401 143300 122341270 4080 4080 4080 4080 24
297 20250401 143200 122243350 4080 4080 4080 4080 37
298 20250401 143100 122092390 4075 4080 4080 4075 672
299 20250401 143000 119353915 4080 4080 4080 4080 0
300 20250401 142900 119353915 4080 4080 4080 4080 0
301 20250401 142800 119353915 4080 4080 4080 4080 0
302 20250401 142700 119353915 4080 4080 4080 4080 1
303 20250401 142600 119349835 4070 4070 4070 4070 0
304 20250401 142500 119349835 4070 4070 4070 4070 2
305 20250401 142400 119341695 4070 4080 4080 4070 105
306 20250401 142300 118913445 4080 4080 4080 4080 2
307 20250401 142200 118905285 4080 4080 4080 4080 0
308 20250401 142100 118905285 4080 4080 4080 4080 0
309 20250401 142000 118905285 4080 4080 4080 4080 0
310 20250401 141900 118905285 4080 4080 4080 4080 5
311 20250401 141800 118884885 4085 4085 4085 4085 0
312 20250401 141700 118884885 4085 4085 4085 4085 100
313 20250401 141600 118476385 4085 4085 4085 4085 100
314 20250401 141500 118067885 4085 4080 4085 4080 400
315 20250401 141400 116434585 4080 4075 4080 4075 21
316 20250401 141300 116349005 4080 4080 4080 4080 0
317 20250401 141200 116349005 4080 4080 4080 4080 2
318 20250401 141100 116340845 4080 4080 4080 4080 0
319 20250401 141000 116340845 4080 4080 4080 4080 0
320 20250401 140900 116340845 4080 4080 4080 4080 0
321 20250401 140800 116340845 4080 4080 4080 4080 0
322 20250401 140700 116340845 4080 4075 4080 4075 11
323 20250401 140600 116296015 4080 4080 4080 4080 0
324 20250401 140500 116296015 4080 4080 4080 4080 0
325 20250401 140400 116296015 4080 4080 4080 4080 0
326 20250401 140300 116296015 4080 4080 4080 4080 0
327 20250401 140200 116296015 4080 4080 4080 4080 0
328 20250401 140100 116296015 4080 4080 4080 4080 2
329 20250401 140000 116287855 4080 4080 4080 4080 1
330 20250401 135900 116283775 4075 4075 4075 4075 0
331 20250401 135800 116283775 4075 4075 4075 4075 0
332 20250401 135700 116283775 4075 4075 4075 4075 5
333 20250401 135600 116263400 4075 4060 4075 4060 11
334 20250401 135500 116218590 4080 4080 4080 4080 0
335 20250401 135400 116218590 4080 4080 4080 4080 0
336 20250401 135300 116218590 4080 4080 4080 4080 609
337 20250401 135200 113733870 4080 4080 4080 4080 0
338 20250401 135100 113733870 4080 4080 4080 4080 0
339 20250401 135000 113733870 4080 4080 4080 4080 2
340 20250401 134900 113725710 4080 4080 4080 4080 0
341 20250401 134800 113725710 4080 4080 4080 4080 0
342 20250401 134700 113725710 4080 4080 4080 4080 0
343 20250401 134600 113725710 4080 4080 4080 4080 0
344 20250401 134500 113725710 4080 4080 4080 4080 0
345 20250401 134400 113725710 4080 4080 4080 4080 0
346 20250401 134300 113725710 4080 4080 4080 4080 0
347 20250401 134200 113725710 4080 4080 4080 4080 0
348 20250401 134100 113725710 4080 4080 4080 4080 0
349 20250401 134000 113725710 4080 4080 4080 4080 0
350 20250401 133900 113725710 4080 4080 4080 4080 2
351 20250401 133800 113717550 4080 4080 4080 4080 1
352 20250401 133700 113713470 4055 4055 4055 4055 0
353 20250401 133600 113713470 4055 4055 4055 4055 0
354 20250401 133500 113713470 4055 4055 4055 4055 0
355 20250401 133400 113713470 4055 4055 4055 4055 0
356 20250401 133300 113713470 4055 4055 4055 4055 47
357 20250401 133200 113522885 4055 4055 4055 4055 160
358 20250401 133100 112874085 4055 4055 4055 4055 0
359 20250401 133000 112874085 4055 4070 4070 4055 198
360 20250401 132900 112070970 4080 4080 4080 4080 0
361 20250401 132800 112070970 4080 4080 4080 4080 2
362 20250401 132700 112062810 4080 4080 4080 4080 0
363 20250401 132600 112062810 4080 4080 4080 4080 0
364 20250401 132500 112062810 4080 4080 4080 4080 1
365 20250401 132400 112058730 4080 4080 4080 4080 0
366 20250401 132300 112058730 4080 4080 4080 4080 0
367 20250401 132200 112058730 4080 4080 4080 4080 0
368 20250401 132100 112058730 4080 4080 4080 4080 0
369 20250401 132000 112058730 4080 4080 4080 4080 0
370 20250401 131900 112058730 4080 4080 4080 4080 30
371 20250401 131800 111936330 4080 4080 4080 4080 0
372 20250401 131700 111936330 4080 4080 4080 4080 2
373 20250401 131600 111928170 4075 4075 4075 4075 0
374 20250401 131500 111928170 4075 4075 4075 4075 0
375 20250401 131400 111928170 4075 4075 4075 4075 800
376 20250401 131300 108668170 4080 4080 4080 4080 62
377 20250401 131200 108415210 4080 4080 4080 4080 0
378 20250401 131100 108415210 4080 4080 4080 4080 0
379 20250401 131000 108415210 4080 4080 4080 4080 13
380 20250401 130900 108362170 4085 4085 4085 4085 0
381 20250401 130800 108362170 4085 4085 4085 4085 0
382 20250401 130700 108362170 4085 4085 4085 4085 415
383 20250401 130600 106666895 4085 4085 4085 4085 2
384 20250401 130500 106658725 4085 4085 4085 4085 0
385 20250401 130400 106658725 4085 4085 4085 4085 0
386 20250401 130300 106658725 4085 4085 4085 4085 0
387 20250401 130200 106658725 4085 4085 4085 4085 0
388 20250401 130100 106658725 4085 4085 4085 4085 0
389 20250401 130000 106658725 4085 4085 4085 4085 0
390 20250401 125900 106658725 4085 4085 4085 4085 1
391 20250401 125800 106654640 4085 4085 4085 4085 0
392 20250401 125700 106654640 4085 4085 4085 4085 0
393 20250401 125600 106654640 4085 4085 4085 4085 0
394 20250401 125500 106654640 4085 4085 4085 4085 3
395 20250401 125400 106642385 4085 4085 4085 4085 0
396 20250401 125300 106642385 4085 4085 4085 4085 0
397 20250401 125200 106642385 4085 4085 4085 4085 0
398 20250401 125100 106642385 4085 4085 4085 4085 0
399 20250401 125000 106642385 4085 4085 4085 4085 1
400 20250401 124900 106638300 4085 4085 4085 4085 0
401 20250401 124800 106638300 4085 4085 4085 4085 0
402 20250401 124700 106638300 4085 4085 4085 4085 0
403 20250401 124600 106638300 4085 4085 4085 4085 0
404 20250401 124500 106638300 4085 4085 4085 4085 0
405 20250401 124400 106638300 4085 4085 4085 4085 2
406 20250401 124300 106630130 4085 4085 4085 4085 1
407 20250401 124200 106626045 4085 4085 4085 4085 0
408 20250401 124100 106626045 4085 4085 4085 4085 0
409 20250401 124000 106626045 4085 4085 4085 4085 0
410 20250401 123900 106626045 4085 4085 4085 4085 0
411 20250401 123800 106626045 4085 4085 4085 4085 0
412 20250401 123700 106626045 4085 4085 4085 4085 0
413 20250401 123600 106626045 4085 4085 4085 4085 0
414 20250401 123500 106626045 4085 4085 4085 4085 0
415 20250401 123400 106626045 4085 4085 4085 4085 0
416 20250401 123300 106626045 4085 4085 4085 4085 100
417 20250401 123200 106217545 4085 4085 4085 4085 2
418 20250401 123100 106209375 4070 4070 4070 4070 0
419 20250401 123000 106209375 4070 4070 4070 4070 0
420 20250401 122900 106209375 4070 4070 4070 4070 0
421 20250401 122800 106209375 4070 4070 4070 4070 47
422 20250401 122700 106018085 4080 4080 4080 4080 79
423 20250401 122600 105695765 4080 4085 4085 4080 32
424 20250401 122500 105565200 4085 4085 4085 4085 0
425 20250401 122400 105565200 4085 4085 4085 4085 0
426 20250401 122300 105565200 4085 4085 4085 4085 0
427 20250401 122200 105565200 4085 4085 4085 4085 0
428 20250401 122100 105565200 4085 4085 4085 4085 3
429 20250401 122000 105552945 4080 4080 4080 4080 0
430 20250401 121900 105552945 4080 4080 4080 4080 0
431 20250401 121800 105552945 4080 4080 4080 4080 0
432 20250401 121700 105552945 4080 4080 4080 4080 100
433 20250401 121600 105144945 4085 4085 4085 4085 101
434 20250401 121500 104732360 4085 4085 4085 4085 0
435 20250401 121400 104732360 4085 4085 4085 4085 0
436 20250401 121300 104732360 4085 4085 4085 4085 0
437 20250401 121200 104732360 4085 4085 4085 4085 0
438 20250401 121100 104732360 4085 4085 4085 4085 0
439 20250401 121000 104732360 4085 4085 4085 4085 3
440 20250401 120900 104720105 4085 4085 4085 4085 1
441 20250401 120800 104716020 4080 4080 4080 4080 1
442 20250401 120700 104711940 4085 4085 4085 4085 0
443 20250401 120600 104711940 4085 4085 4085 4085 20
444 20250401 120500 104630240 4085 4085 4085 4085 0
445 20250401 120400 104630240 4085 4085 4085 4085 2
446 20250401 120300 104622070 4085 4085 4085 4085 0
447 20250401 120200 104622070 4085 4085 4085 4085 0
448 20250401 120100 104622070 4085 4085 4085 4085 0
449 20250401 120000 104622070 4085 4085 4085 4085 0
450 20250401 115900 104622070 4085 4085 4085 4085 3
451 20250401 115800 104609815 4085 4085 4085 4085 30
452 20250401 115700 104487265 4085 4085 4085 4085 0
453 20250401 115600 104487265 4085 4085 4085 4085 0
454 20250401 115500 104487265 4085 4065 4085 4065 2
455 20250401 115400 104479115 4085 4085 4085 4085 0
456 20250401 115300 104479115 4085 4085 4085 4085 0
457 20250401 115200 104479115 4085 4085 4085 4085 10
458 20250401 115100 104438265 4085 4085 4085 4085 0
459 20250401 115000 104438265 4085 4085 4085 4085 0
460 20250401 114900 104438265 4085 4060 4085 4060 2
461 20250401 114800 104430120 4085 4075 4085 4075 1003
462 20250401 114700 100342865 4085 4085 4085 4085 0
463 20250401 114600 100342865 4085 4080 4085 4080 1872
464 20250401 114500 92700700 4070 4070 4070 4070 45
465 20250401 114400 92517550 4070 4065 4070 4065 973
466 20250401 114300 88561940 4070 4070 4070 4070 0
467 20250401 114200 88561940 4070 4070 4070 4070 0
468 20250401 114100 88561940 4070 4070 4070 4070 0
469 20250401 114000 88561940 4070 4070 4070 4070 1
470 20250401 113900 88557870 4070 4070 4070 4070 0
471 20250401 113800 88557870 4070 4070 4070 4070 1
472 20250401 113700 88553800 4080 4080 4080 4080 0
473 20250401 113600 88553800 4080 4080 4080 4080 0
474 20250401 113500 88553800 4080 4080 4080 4080 0
475 20250401 113400 88553800 4080 4080 4080 4080 9
476 20250401 113300 88517080 4080 4080 4080 4080 0
477 20250401 113200 88517080 4080 4080 4080 4080 2
478 20250401 113100 88508920 4085 4085 4085 4085 1
479 20250401 113000 88504835 4085 4085 4085 4085 5
480 20250401 112900 88484410 4085 4085 4085 4085 0
481 20250401 112800 88484410 4085 4085 4085 4085 0
482 20250401 112700 88484410 4085 4085 4085 4085 0
483 20250401 112600 88484410 4085 4085 4085 4085 0
484 20250401 112500 88484410 4085 4085 4085 4085 20
485 20250401 112400 88402710 4085 4085 4085 4085 0
486 20250401 112300 88402710 4085 4085 4085 4085 0
487 20250401 112200 88402710 4085 4085 4085 4085 0
488 20250401 112100 88402710 4085 4085 4085 4085 0
489 20250401 112000 88402710 4085 4085 4085 4085 0
490 20250401 111900 88402710 4085 4085 4085 4085 0
491 20250401 111800 88402710 4085 4075 4085 4075 1402
492 20250401 111700 82684000 4070 4065 4070 4065 2826
493 20250401 111600 71194990 4065 4065 4065 4065 3
494 20250401 111500 71182795 4065 4065 4065 4065 0
495 20250401 111400 71182795 4065 4065 4065 4065 0
496 20250401 111300 71182795 4065 4065 4065 4065 1
497 20250401 111200 71178730 4065 4065 4065 4065 3
498 20250401 111100 71166535 4065 4065 4065 4065 46
499 20250401 111000 70979545 4070 4070 4070 4070 0
500 20250401 110900 70979545 4070 4070 4070 4070 0
501 20250401 110800 70979545 4070 4070 4070 4070 2
502 20250401 110700 70971405 4070 4070 4070 4070 0
503 20250401 110600 70971405 4070 4070 4070 4070 0
504 20250401 110500 70971405 4070 4070 4070 4070 0
505 20250401 110400 70971405 4070 4065 4070 4065 17
506 20250401 110300 70902290 4065 4065 4065 4065 377
507 20250401 110200 69369785 4075 4065 4075 4065 639
508 20250401 110100 66772175 4065 4065 4065 4065 0
509 20250401 110000 66772175 4065 4065 4065 4065 2
510 20250401 105900 66764045 4065 4065 4065 4065 0
511 20250401 105800 66764045 4065 4065 4065 4065 3
512 20250401 105700 66751850 4065 4065 4065 4065 0
513 20250401 105600 66751850 4065 4030 4065 4030 2330
514 20250401 105500 57322200 4030 4030 4030 4030 0
515 20250401 105400 57322200 4030 4030 4030 4030 0
516 20250401 105300 57322200 4030 4015 4030 4000 505
517 20250401 105200 55300180 4015 4035 4035 4015 2
518 20250401 105100 55292130 4040 4040 4040 4040 0
519 20250401 105000 55292130 4040 4040 4040 4040 0
520 20250401 104900 55292130 4040 4040 4040 4040 2
521 20250401 104800 55284050 4040 4040 4040 4040 0
522 20250401 104700 55284050 4040 4040 4040 4040 1
523 20250401 104600 55280010 4040 4040 4040 4040 0
524 20250401 104500 55280010 4040 4040 4040 4040 2
525 20250401 104400 55271930 4040 4040 4040 4040 0
526 20250401 104300 55271930 4040 4040 4040 4040 0
527 20250401 104200 55271930 4040 4040 4040 4040 2
528 20250401 104100 55263850 4040 4040 4040 4040 0
529 20250401 104000 55263850 4040 4040 4040 4040 0
530 20250401 103900 55263850 4040 4040 4040 4040 0
531 20250401 103800 55263850 4040 4040 4040 4040 2
532 20250401 103700 55255770 4040 4040 4040 4040 2477
533 20250401 103600 45248690 3995 4030 4040 3995 1439
534 20250401 103500 39490980 4045 4045 4045 4045 2
535 20250401 103400 39482890 4045 4045 4045 4045 0
536 20250401 103300 39482890 4045 4045 4045 4045 0
537 20250401 103200 39482890 4045 4045 4045 4045 0
538 20250401 103100 39482890 4045 4045 4045 4045 0
539 20250401 103000 39482890 4045 4045 4045 4045 2
540 20250401 102900 39474800 4045 4045 4045 4045 0
541 20250401 102800 39474800 4045 4045 4045 4045 0
542 20250401 102700 39474800 4045 4045 4045 4045 2
543 20250401 102600 39466710 4045 4045 4045 4045 0
544 20250401 102500 39466710 4045 4045 4045 4045 10
545 20250401 102400 39426260 4045 4045 4045 4045 0
546 20250401 102300 39426260 4045 4045 4045 4045 0
547 20250401 102200 39426260 4045 4045 4045 4045 3
548 20250401 102100 39414125 4030 4030 4030 4030 0
549 20250401 102000 39414125 4030 4035 4050 4030 40
550 20250401 101900 39252560 4030 4030 4030 4030 2
551 20250401 101800 39244500 4055 4055 4055 4055 0
552 20250401 101700 39244500 4055 4055 4055 4055 0
553 20250401 101600 39244500 4055 4055 4055 4055 0
554 20250401 101500 39244500 4055 4055 4055 4055 2
555 20250401 101400 39236390 4060 4060 4060 4060 0
556 20250401 101300 39236390 4060 4060 4060 4060 2
557 20250401 101200 39228270 4060 4060 4060 4060 1
558 20250401 101100 39224210 4060 4020 4065 4020 766
559 20250401 101000 36143375 4020 4020 4020 4020 1
560 20250401 100900 36139355 4020 4020 4020 4020 0
561 20250401 100800 36139355 4020 4005 4020 4005 1689
562 20250401 100700 29368060 4005 4005 4005 4000 10
563 20250401 100600 29328015 4000 4000 4000 4000 10
564 20250401 100500 29288015 4005 4005 4005 4005 5
565 20250401 100400 29267990 4005 4005 4005 4005 0
566 20250401 100300 29267990 4005 4005 4005 4005 1
567 20250401 100200 29263985 4005 4005 4005 4005 1
568 20250401 100100 29259980 4005 4005 4005 4005 10
569 20250401 100000 29219930 4005 4005 4005 4005 152
570 20250401 095900 28611170 4005 4005 4005 4005 0
571 20250401 095800 28611170 4005 4010 4010 4005 3
572 20250401 095700 28599145 4010 4005 4010 4005 6
573 20250401 095600 28575110 4005 4005 4005 4000 8
574 20250401 095500 28543100 4010 4010 4010 4010 44
575 20250401 095400 28366660 4005 4010 4020 4005 162
576 20250401 095300 27717035 4020 4000 4020 4000 27
577 20250401 095200 27608895 4025 4000 4025 4000 621
578 20250401 095100 25124795 4010 4045 4045 4010 40
579 20250401 095000 24964225 4025 4040 4040 4025 11
580 20250401 094900 24919905 4070 4070 4070 4070 0
581 20250401 094800 24919905 4070 4070 4070 4070 0
582 20250401 094700 24919905 4070 4070 4070 4070 0
583 20250401 094600 24919905 4070 4070 4070 4070 0
584 20250401 094500 24919905 4070 4070 4070 4070 2
585 20250401 094400 24911765 4070 4070 4070 4070 0
586 20250401 094300 24911765 4070 4070 4070 4070 2
587 20250401 094200 24903625 4060 4060 4060 4060 10
588 20250401 094100 24863025 4070 4070 4070 4070 31
589 20250401 094000 24736855 4070 4070 4070 4070 0
590 20250401 093900 24736855 4070 4070 4070 4070 0
591 20250401 093800 24736855 4070 4070 4070 4070 0
592 20250401 093700 24736855 4070 4070 4070 4070 2
593 20250401 093600 24728715 4075 4035 4075 4025 21
594 20250401 093500 24643820 4070 4070 4070 4070 0
595 20250401 093400 24643820 4070 4070 4070 4070 0
596 20250401 093300 24643820 4070 4070 4070 4070 1
597 20250401 093200 24639750 4040 4050 4050 4040 4
598 20250401 093100 24623570 4070 4070 4070 4070 0
599 20250401 093000 24623570 4070 4070 4070 4070 1
600 20250401 092900 24619500 4070 4070 4070 4070 4
601 20250401 092800 24603220 4075 4075 4075 4075 0
602 20250401 092700 24603220 4075 4075 4075 4075 0
603 20250401 092600 24603220 4075 4075 4075 4075 0
604 20250401 092500 24603220 4075 4075 4075 4075 0
605 20250401 092400 24603220 4075 4075 4075 4075 0
606 20250401 092300 24603220 4075 4050 4075 4045 57
607 20250401 092200 24372330 4050 4080 4080 4050 138
608 20250401 092100 23812810 4080 4080 4080 4080 2
609 20250401 092000 23804650 4080 4055 4080 4055 2
610 20250401 091900 23796515 4085 4065 4085 4065 19
611 20250401 091800 23719260 4085 4085 4085 4085 2
612 20250401 091700 23711090 4070 4070 4070 4070 2
613 20250401 091600 23702950 4085 4085 4085 4085 0
614 20250401 091500 23702950 4085 4085 4085 4080 28
615 20250401 091400 23588600 4095 4095 4095 4095 2
616 20250401 091300 23580410 4095 4095 4095 4095 50
617 20250401 091200 23375660 4095 4095 4095 4095 200
618 20250401 091100 22556660 4095 4055 4095 4050 1031
619 20250401 091000 18380325 4055 4060 4060 4055 1015
620 20250401 090900 14264370 4100 4050 4100 4050 55
621 20250401 090800 14040760 4050 4050 4050 4015 102
622 20250401 090700 13631160 4050 4050 4050 4050 2
623 20250401 090600 13623060 4050 4050 4050 4050 0
624 20250401 090500 13623060 4050 4070 4070 4000 77
625 20250401 090400 13313755 4100 4100 4100 4100 0
626 20250401 090300 13313755 4100 4065 4110 4065 10
627 20250401 090200 13272830 4120 4060 4120 4045 1101
628 20250401 090100 8755390 4060 4015 4060 4010 161
629 20250401 090000 8105395 4025 3940 4060 3940 2046

1
033530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27820961,0,115596092955,0.00
20250327,0,27820961,0,120186551520,0.00
20250326,0,27820961,0,121716704375,0.00
20250325,0,27820961,0,121160285155,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27820961 0 115596092955 0.00
3 20250327 0 27820961 0 120186551520 0.00
4 20250326 0 27820961 0 121716704375 0.00
5 20250325 0 27820961 0 121160285155 0.00