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

638
041960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,243960455,4110,4110,4110,4110,2123
20250401,193500,243960455,4110,4110,4110,4110,0
20250401,193400,243960455,4110,4110,4110,4110,0
20250401,193300,243960455,4110,4110,4110,4110,0
20250401,193200,243960455,4110,4110,4110,4110,0
20250401,193100,243960455,4110,4110,4110,4110,0
20250401,193000,243960455,4110,4110,4110,4110,0
20250401,192900,243960455,4110,4110,4110,4110,0
20250401,192800,243960455,4110,4110,4110,4110,0
20250401,192700,243960455,4110,4110,4110,4110,0
20250401,192600,243960455,4110,4110,4110,4110,0
20250401,192500,243960455,4110,4110,4110,4110,0
20250401,192400,243960455,4110,4110,4110,4110,0
20250401,192300,243960455,4110,4110,4110,4110,0
20250401,192200,243960455,4110,4110,4110,4110,0
20250401,192100,243960455,4110,4110,4110,4110,0
20250401,192000,243960455,4110,4110,4110,4110,0
20250401,191900,243960455,4110,4110,4110,4110,0
20250401,191800,243960455,4110,4110,4110,4110,0
20250401,191700,243960455,4110,4110,4110,4110,0
20250401,191600,243960455,4110,4110,4110,4110,0
20250401,191500,243960455,4110,4110,4110,4110,0
20250401,191400,243960455,4110,4110,4110,4110,0
20250401,191300,243960455,4110,4110,4110,4110,0
20250401,191200,243960455,4110,4110,4110,4110,0
20250401,191100,243960455,4110,4110,4110,4110,0
20250401,191000,243960455,4110,4110,4110,4110,0
20250401,190900,243960455,4110,4110,4110,4110,0
20250401,190800,243960455,4110,4110,4110,4110,0
20250401,190700,243960455,4110,4110,4110,4110,0
20250401,190600,243960455,4110,4110,4110,4110,2123
20250401,190500,243960455,4110,4110,4110,4110,0
20250401,190400,243960455,4110,4110,4110,4110,0
20250401,190300,243960455,4110,4110,4110,4110,0
20250401,190200,243960455,4110,4110,4110,4110,0
20250401,190100,243960455,4110,4110,4110,4110,0
20250401,190000,243960455,4110,4110,4110,4110,0
20250401,185900,243960455,4110,4110,4110,4110,0
20250401,185800,243960455,4110,4110,4110,4110,0
20250401,185700,243960455,4110,4110,4110,4110,0
20250401,185600,243960455,4110,4110,4110,4110,0
20250401,185500,243960455,4110,4110,4110,4110,0
20250401,185400,243960455,4110,4110,4110,4110,0
20250401,185300,243960455,4110,4110,4110,4110,0
20250401,185200,243960455,4110,4110,4110,4110,0
20250401,185100,243960455,4110,4110,4110,4110,0
20250401,185000,243960455,4110,4110,4110,4110,0
20250401,184900,243960455,4110,4110,4110,4110,0
20250401,184800,243960455,4110,4110,4110,4110,0
20250401,184700,243960455,4110,4110,4110,4110,0
20250401,184600,243960455,4110,4110,4110,4110,0
20250401,184500,243960455,4110,4110,4110,4110,0
20250401,184400,243960455,4110,4110,4110,4110,0
20250401,184300,243960455,4110,4110,4110,4110,0
20250401,184200,243960455,4110,4110,4110,4110,0
20250401,184100,243960455,4110,4110,4110,4110,0
20250401,184000,243960455,4110,4110,4110,4110,0
20250401,183900,243960455,4110,4110,4110,4110,0
20250401,183800,243960455,4110,4110,4110,4110,0
20250401,183700,243960455,4110,4110,4110,4110,0
20250401,183600,243960455,4110,4110,4110,4110,2123
20250401,183500,243960455,4110,4110,4110,4110,0
20250401,183400,243960455,4110,4110,4110,4110,0
20250401,183300,243960455,4110,4110,4110,4110,0
20250401,183200,243960455,4110,4110,4110,4110,0
20250401,183100,243960455,4110,4110,4110,4110,0
20250401,183000,243960455,4110,4110,4110,4110,0
20250401,182900,243960455,4110,4110,4110,4110,0
20250401,182800,243960455,4110,4110,4110,4110,0
20250401,182700,243960455,4110,4110,4110,4110,0
20250401,182600,243960455,4110,4110,4110,4110,0
20250401,182500,243960455,4110,4110,4110,4110,0
20250401,182400,243960455,4110,4110,4110,4110,0
20250401,182300,243960455,4110,4110,4110,4110,0
20250401,182200,243960455,4110,4110,4110,4110,0
20250401,182100,243960455,4110,4110,4110,4110,0
20250401,182000,243960455,4110,4110,4110,4110,0
20250401,181900,243960455,4110,4110,4110,4110,0
20250401,181800,243960455,4110,4110,4110,4110,0
20250401,181700,243960455,4110,4110,4110,4110,0
20250401,181600,243960455,4110,4110,4110,4110,0
20250401,181500,243960455,4110,4110,4110,4110,0
20250401,181400,243960455,4110,4110,4110,4110,0
20250401,181300,243960455,4110,4110,4110,4110,0
20250401,181200,243960455,4110,4110,4110,4110,0
20250401,181100,243960455,4110,4110,4110,4110,0
20250401,181000,243960455,4110,4110,4110,4110,0
20250401,180900,243960455,4110,4110,4110,4110,0
20250401,180800,243960455,4110,4110,4110,4110,0
20250401,180700,243960455,4110,4110,4110,4110,0
20250401,180600,243960455,4110,4110,4110,4110,2123
20250401,180500,243960455,4110,4110,4110,4110,0
20250401,180400,243960455,4110,4110,4110,4110,0
20250401,180300,243960455,4110,4110,4110,4110,0
20250401,180200,243960455,4110,4110,4110,4110,0
20250401,180100,243960455,4110,4110,4110,4110,0
20250401,180000,243960455,4110,4110,4110,4110,0
20250401,175900,243960455,4110,4110,4110,4110,0
20250401,175800,243960455,4110,4110,4110,4110,0
20250401,175700,243960455,4110,4110,4110,4110,0
20250401,175600,243960455,4110,4110,4110,4110,0
20250401,175500,243960455,4110,4110,4110,4110,0
20250401,175400,243960455,4110,4110,4110,4110,0
20250401,175300,243960455,4110,4110,4110,4110,0
20250401,175200,243960455,4110,4110,4110,4110,0
20250401,175100,243960455,4110,4110,4110,4110,0
20250401,175000,243960455,4110,4110,4110,4110,0
20250401,174900,243960455,4110,4110,4110,4110,0
20250401,174800,243960455,4110,4110,4110,4110,0
20250401,174700,243960455,4110,4110,4110,4110,0
20250401,174600,243960455,4110,4110,4110,4110,0
20250401,174500,243960455,4110,4110,4110,4110,0
20250401,174400,243960455,4110,4110,4110,4110,0
20250401,174300,243960455,4110,4110,4110,4110,0
20250401,174200,243960455,4110,4110,4110,4110,0
20250401,174100,243960455,4110,4110,4110,4110,0
20250401,174000,243960455,4110,4110,4110,4110,0
20250401,173900,243960455,4110,4110,4110,4110,0
20250401,173800,243960455,4110,4110,4110,4110,0
20250401,173700,243960455,4110,4110,4110,4110,0
20250401,173600,243960455,4110,4110,4110,4110,2123
20250401,173500,243960455,4110,4110,4110,4110,0
20250401,173400,243960455,4110,4110,4110,4110,0
20250401,173300,243960455,4110,4110,4110,4110,0
20250401,173200,243960455,4110,4110,4110,4110,0
20250401,173100,243960455,4110,4110,4110,4110,0
20250401,173000,243960455,4110,4110,4110,4110,0
20250401,172900,243960455,4110,4110,4110,4110,0
20250401,172800,243960455,4110,4110,4110,4110,0
20250401,172700,243960455,4110,4110,4110,4110,0
20250401,172600,243960455,4110,4110,4110,4110,0
20250401,172500,243960455,4110,4110,4110,4110,0
20250401,172400,243960455,4110,4110,4110,4110,0
20250401,172300,243960455,4110,4110,4110,4110,0
20250401,172200,243960455,4110,4110,4110,4110,0
20250401,172100,243960455,4110,4110,4110,4110,0
20250401,172000,243960455,4110,4110,4110,4110,0
20250401,171900,243960455,4110,4110,4110,4110,0
20250401,171800,243960455,4110,4110,4110,4110,0
20250401,171700,243960455,4110,4110,4110,4110,0
20250401,171600,243960455,4110,4110,4110,4110,0
20250401,171500,243960455,4110,4110,4110,4110,0
20250401,171400,243960455,4110,4110,4110,4110,0
20250401,171300,243960455,4110,4110,4110,4110,0
20250401,171200,243960455,4110,4110,4110,4110,0
20250401,171100,243960455,4110,4110,4110,4110,0
20250401,171000,243960455,4110,4110,4110,4110,0
20250401,170900,243960455,4110,4110,4110,4110,0
20250401,170800,243960455,4110,4110,4110,4110,0
20250401,170700,243960455,4110,4110,4110,4110,0
20250401,170600,243960455,4110,4110,4110,4110,2123
20250401,170500,243960455,4110,4110,4110,4110,0
20250401,170400,243960455,4110,4110,4110,4110,0
20250401,170300,243960455,4110,4110,4110,4110,0
20250401,170200,243960455,4110,4110,4110,4110,0
20250401,170100,243960455,4110,4110,4110,4110,0
20250401,170000,243960455,4110,4110,4110,4110,0
20250401,165900,243960455,4110,4110,4110,4110,0
20250401,165800,243960455,4110,4110,4110,4110,0
20250401,165700,243960455,4110,4110,4110,4110,0
20250401,165600,243960455,4110,4110,4110,4110,0
20250401,165500,243960455,4110,4110,4110,4110,0
20250401,165400,243960455,4110,4110,4110,4110,0
20250401,165300,243960455,4110,4110,4110,4110,0
20250401,165200,243960455,4110,4110,4110,4110,0
20250401,165100,243960455,4110,4110,4110,4110,0
20250401,165000,243960455,4110,4110,4110,4110,0
20250401,164900,243960455,4110,4110,4110,4110,0
20250401,164800,243960455,4110,4110,4110,4110,0
20250401,164700,243960455,4110,4110,4110,4110,0
20250401,164600,243960455,4110,4110,4110,4110,0
20250401,164500,243960455,4110,4110,4110,4110,0
20250401,164400,243960455,4110,4110,4110,4110,0
20250401,164300,243960455,4110,4110,4110,4110,0
20250401,164200,243960455,4110,4110,4110,4110,0
20250401,164100,243960455,4110,4110,4110,4110,0
20250401,164000,243960455,4110,4110,4110,4110,0
20250401,163900,243960455,4110,4110,4110,4110,0
20250401,163800,243960455,4110,4110,4110,4110,0
20250401,163700,243960455,4110,4110,4110,4110,0
20250401,163600,243960455,4110,4110,4110,4110,2123
20250401,163500,243960455,4110,4110,4110,4110,0
20250401,163400,243960455,4110,4110,4110,4110,0
20250401,163300,243960455,4110,4110,4110,4110,0
20250401,163200,243960455,4110,4110,4110,4110,0
20250401,163100,243960455,4110,4110,4110,4110,0
20250401,163000,243960455,4110,4110,4110,4110,0
20250401,162900,243960455,4110,4110,4110,4110,0
20250401,162800,243960455,4110,4110,4110,4110,0
20250401,162700,243960455,4110,4110,4110,4110,0
20250401,162600,243960455,4110,4110,4110,4110,0
20250401,162500,243960455,4110,4110,4110,4110,0
20250401,162400,243960455,4110,4110,4110,4110,0
20250401,162300,243960455,4110,4110,4110,4110,0
20250401,162200,243960455,4110,4110,4110,4110,0
20250401,162100,243960455,4110,4110,4110,4110,0
20250401,162000,243960455,4110,4110,4110,4110,0
20250401,161900,243960455,4110,4110,4110,4110,0
20250401,161800,243960455,4110,4110,4110,4110,0
20250401,161700,243960455,4110,4110,4110,4110,0
20250401,161600,243960455,4110,4110,4110,4110,0
20250401,161500,243960455,4110,4110,4110,4110,0
20250401,161400,243960455,4110,4110,4110,4110,0
20250401,161300,243960455,4110,4110,4110,4110,0
20250401,161200,243960455,4110,4110,4110,4110,0
20250401,161100,243960455,4110,4110,4110,4110,0
20250401,161000,243960455,4110,4110,4110,4110,0
20250401,160900,243960455,4110,4110,4110,4110,0
20250401,160800,243960455,4110,4110,4110,4110,0
20250401,160700,243960455,4110,4110,4110,4110,0
20250401,160600,243960455,4110,4110,4110,4110,2123
20250401,160500,243960455,4110,4110,4110,4110,0
20250401,160400,243960455,4110,4110,4110,4110,0
20250401,160300,243960455,4110,4110,4110,4110,0
20250401,160200,243960455,4110,4110,4110,4110,0
20250401,160100,243960455,4110,4110,4110,4110,0
20250401,160000,243960455,4110,4110,4110,4110,0
20250401,155900,243960455,4110,4110,4110,4110,0
20250401,155800,243960455,4110,4110,4110,4110,0
20250401,155700,243960455,4110,4110,4110,4110,0
20250401,155600,243960455,4110,4110,4110,4110,0
20250401,155500,243960455,4110,4110,4110,4110,0
20250401,155400,243960455,4110,4110,4110,4110,0
20250401,155300,243960455,4110,4110,4110,4110,0
20250401,155200,243960455,4110,4110,4110,4110,0
20250401,155100,243960455,4110,4110,4110,4110,0
20250401,155000,243960455,4110,4110,4110,4110,0
20250401,154900,243960455,4110,4110,4110,4110,0
20250401,154800,243960455,4110,4110,4110,4110,0
20250401,154700,243960455,4110,4110,4110,4110,0
20250401,154600,243960455,4110,4110,4110,4110,0
20250401,154500,243960455,4110,4110,4110,4110,0
20250401,154400,243960455,4110,4110,4110,4110,0
20250401,154300,243960455,4110,4110,4110,4110,0
20250401,154200,243960455,4110,4110,4110,4110,0
20250401,154100,243960455,4110,4110,4110,4110,0
20250401,154000,243960455,4110,4110,4110,4110,0
20250401,153900,243960455,4110,4110,4110,4110,0
20250401,153800,243960455,4110,4110,4110,4110,0
20250401,153700,243960455,4110,4110,4110,4110,0
20250401,153600,243960455,4110,4110,4110,4110,2123
20250401,153500,243960455,4110,4110,4110,4110,0
20250401,153400,243960455,4110,4110,4110,4110,0
20250401,153300,243960455,4110,4110,4110,4110,0
20250401,153200,243960455,4110,4110,4110,4110,0
20250401,153100,243960455,4110,4110,4110,4110,0
20250401,153000,243960455,4110,4110,4110,4110,2123
20250401,152900,235234925,4110,4110,4110,4110,0
20250401,152800,235234925,4110,4110,4110,4110,0
20250401,152700,235234925,4110,4110,4110,4110,0
20250401,152600,235234925,4110,4110,4110,4110,0
20250401,152500,235234925,4110,4110,4110,4110,0
20250401,152400,235234925,4110,4110,4110,4110,0
20250401,152300,235234925,4110,4110,4110,4110,0
20250401,152200,235234925,4110,4110,4110,4110,0
20250401,152100,235234925,4110,4110,4110,4110,0
20250401,152000,235234925,4110,4110,4110,4110,0
20250401,151900,235234925,4110,4110,4110,4110,33
20250401,151800,235099295,4105,4105,4105,4105,52
20250401,151700,234885835,4105,4105,4105,4105,0
20250401,151600,234885835,4105,4105,4105,4105,0
20250401,151500,234885835,4105,4105,4105,4105,1
20250401,151400,234881730,4090,4100,4100,4090,228
20250401,151300,233948695,4105,4105,4105,4105,0
20250401,151200,233948695,4105,4105,4105,4105,0
20250401,151100,233948695,4105,4105,4105,4105,1
20250401,151000,233944590,4105,4105,4105,4105,11
20250401,150900,233899435,4100,4100,4100,4100,0
20250401,150800,233899435,4100,4100,4100,4100,0
20250401,150700,233899435,4100,4100,4100,4100,0
20250401,150600,233899435,4100,4100,4100,4100,0
20250401,150500,233899435,4100,4100,4100,4100,1
20250401,150400,233895335,4105,4105,4105,4105,150
20250401,150300,233279585,4105,4105,4105,4105,0
20250401,150200,233279585,4105,4105,4105,4105,0
20250401,150100,233279585,4105,4115,4115,4105,102
20250401,150000,232860055,4115,4115,4115,4115,5
20250401,145900,232839480,4115,4115,4115,4115,0
20250401,145800,232839480,4115,4115,4115,4115,1
20250401,145700,232835365,4105,4105,4105,4105,0
20250401,145600,232835365,4105,4105,4105,4105,0
20250401,145500,232835365,4105,4105,4105,4105,475
20250401,145400,230885490,4115,4115,4115,4115,0
20250401,145300,230885490,4115,4110,4115,4110,219
20250401,145200,229984740,4110,4110,4110,4110,0
20250401,145100,229984740,4110,4110,4110,4110,0
20250401,145000,229984740,4110,4110,4110,4110,739
20250401,144900,226947450,4085,4085,4085,4085,1
20250401,144800,226943365,4105,4080,4105,4080,661
20250401,144700,224229985,4100,4095,4100,4095,500
20250401,144600,222180980,4100,4100,4100,4100,310
20250401,144500,220909980,4100,4095,4100,4095,17
20250401,144400,220840360,4070,4070,4070,4070,0
20250401,144300,220840360,4070,4070,4070,4070,0
20250401,144200,220840360,4070,4070,4070,4070,0
20250401,144100,220840360,4070,4070,4070,4070,0
20250401,144000,220840360,4070,4070,4070,4070,0
20250401,143900,220840360,4070,4075,4075,4070,160
20250401,143800,220188600,4100,4100,4100,4100,0
20250401,143700,220188600,4100,4100,4100,4100,0
20250401,143600,220188600,4100,4100,4100,4100,0
20250401,143500,220188600,4100,4100,4100,4100,0
20250401,143400,220188600,4100,4100,4100,4100,0
20250401,143300,220188600,4100,4100,4100,4100,0
20250401,143200,220188600,4100,4095,4100,4095,6
20250401,143100,220164015,4100,4100,4100,4100,0
20250401,143000,220164015,4100,4100,4100,4100,0
20250401,142900,220164015,4100,4100,4100,4100,0
20250401,142800,220164015,4100,4100,4100,4100,20
20250401,142700,220082015,4100,4100,4100,4100,0
20250401,142600,220082015,4100,4100,4100,4100,0
20250401,142500,220082015,4100,4100,4100,4100,0
20250401,142400,220082015,4100,4100,4100,4100,0
20250401,142300,220082015,4100,4100,4100,4100,5
20250401,142200,220061515,4100,4100,4100,4100,0
20250401,142100,220061515,4100,4100,4100,4100,40
20250401,142000,219897515,4100,4100,4100,4100,401
20250401,141900,218253415,4100,4090,4100,4090,148
20250401,141800,217646755,4070,4070,4070,4070,176
20250401,141700,216930435,4100,4100,4100,4100,1
20250401,141600,216926335,4010,4085,4085,4010,5159
20250401,141500,195972235,4085,4095,4095,4085,400
20250401,141400,194337265,4105,4105,4105,4105,125
20250401,141300,193824140,4110,4110,4110,4110,0
20250401,141200,193824140,4110,4100,4110,4100,218
20250401,141100,192929460,4105,4105,4105,4105,4
20250401,141000,192913040,4110,4110,4110,4110,0
20250401,140900,192913040,4110,4110,4110,4110,0
20250401,140800,192913040,4110,4110,4110,4110,0
20250401,140700,192913040,4110,4110,4110,4110,0
20250401,140600,192913040,4110,4110,4110,4110,0
20250401,140500,192913040,4110,4110,4110,4110,0
20250401,140400,192913040,4110,4110,4110,4110,1
20250401,140300,192908930,4090,4090,4090,4090,400
20250401,140200,191272930,4110,4110,4110,4110,0
20250401,140100,191272930,4110,4110,4110,4110,0
20250401,140000,191272930,4110,4105,4110,4105,4
20250401,135900,191256505,4085,4095,4095,4085,139
20250401,135800,190687880,4110,4110,4110,4110,0
20250401,135700,190687880,4110,4105,4110,4090,614
20250401,135600,188175100,4110,4110,4110,4110,0
20250401,135500,188175100,4110,4110,4110,4110,10
20250401,135400,188134000,4110,4110,4110,4110,10
20250401,135300,188092900,4110,4115,4115,4110,92
20250401,135200,187714465,4115,4115,4115,4115,0
20250401,135100,187714465,4115,4115,4115,4115,62
20250401,135000,187459335,4115,4115,4115,4115,11
20250401,134900,187414070,4120,4120,4120,4120,0
20250401,134800,187414070,4120,4120,4120,4120,0
20250401,134700,187414070,4120,4120,4120,4120,0
20250401,134600,187414070,4120,4120,4120,4120,0
20250401,134500,187414070,4120,4120,4120,4120,0
20250401,134400,187414070,4120,4120,4120,4120,0
20250401,134300,187414070,4120,4120,4120,4120,0
20250401,134200,187414070,4120,4120,4120,4120,0
20250401,134100,187414070,4120,4120,4120,4120,0
20250401,134000,187414070,4120,4120,4120,4120,0
20250401,133900,187414070,4120,4120,4120,4120,0
20250401,133800,187414070,4120,4120,4120,4120,0
20250401,133700,187414070,4120,4120,4120,4120,0
20250401,133600,187414070,4120,4120,4120,4120,0
20250401,133500,187414070,4120,4120,4120,4120,0
20250401,133400,187414070,4120,4115,4120,4115,127
20250401,133300,186891450,4125,4125,4125,4125,0
20250401,133200,186891450,4125,4125,4125,4125,0
20250401,133100,186891450,4125,4125,4125,4125,0
20250401,133000,186891450,4125,4125,4125,4125,0
20250401,132900,186891450,4125,4125,4125,4125,0
20250401,132800,186891450,4125,4125,4125,4125,0
20250401,132700,186891450,4125,4125,4125,4125,0
20250401,132600,186891450,4125,4125,4125,4125,0
20250401,132500,186891450,4125,4125,4125,4125,0
20250401,132400,186891450,4125,4125,4125,4125,0
20250401,132300,186891450,4125,4125,4125,4125,0
20250401,132200,186891450,4125,4125,4125,4125,0
20250401,132100,186891450,4125,4125,4125,4125,1
20250401,132000,186887325,4120,4120,4120,4120,24
20250401,131900,186788445,4125,4125,4125,4125,0
20250401,131800,186788445,4125,4125,4125,4125,0
20250401,131700,186788445,4125,4125,4125,4125,0
20250401,131600,186788445,4125,4125,4125,4125,0
20250401,131500,186788445,4125,4125,4125,4125,120
20250401,131400,186293445,4125,4125,4125,4125,10
20250401,131300,186252195,4125,4125,4125,4125,629
20250401,131200,183657570,4125,4125,4125,4125,0
20250401,131100,183657570,4125,4125,4125,4125,0
20250401,131000,183657570,4125,4125,4125,4125,0
20250401,130900,183657570,4125,4115,4125,4115,20
20250401,130800,183575160,4125,4125,4125,4125,0
20250401,130700,183575160,4125,4110,4125,4085,502
20250401,130600,181517440,4125,4125,4125,4125,0
20250401,130500,181517440,4125,4125,4125,4125,0
20250401,130400,181517440,4125,4125,4125,4125,0
20250401,130300,181517440,4125,4120,4125,4120,13
20250401,130200,181463870,4110,4110,4110,4110,100
20250401,130100,181052870,4125,4120,4125,4120,505
20250401,130000,178971640,4120,4115,4120,4115,35
20250401,125900,178827455,4120,4120,4120,4120,0
20250401,125800,178827455,4120,4120,4120,4120,0
20250401,125700,178827455,4120,4120,4120,4120,0
20250401,125600,178827455,4120,4120,4120,4120,1
20250401,125500,178823335,4105,4110,4110,4105,46
20250401,125400,178634360,4115,4115,4115,4115,117
20250401,125300,178152905,4120,4120,4120,4120,4
20250401,125200,178136425,4120,4120,4120,4120,0
20250401,125100,178136425,4120,4120,4120,4120,0
20250401,125000,178136425,4120,4120,4120,4120,0
20250401,124900,178136425,4120,4120,4120,4120,0
20250401,124800,178136425,4120,4120,4120,4120,3
20250401,124700,178124065,4120,4120,4120,4120,0
20250401,124600,178124065,4120,4120,4120,4120,0
20250401,124500,178124065,4120,4120,4120,4120,85
20250401,124400,177773865,4125,4125,4125,4125,27
20250401,124300,177662490,4130,4130,4130,4130,1
20250401,124200,177658360,4125,4125,4125,4125,0
20250401,124100,177658360,4125,4125,4125,4125,0
20250401,124000,177658360,4125,4130,4130,4125,84
20250401,123900,177311495,4130,4130,4130,4130,30
20250401,123800,177187595,4130,4140,4140,4130,140
20250401,123700,176609215,4130,4130,4130,4130,0
20250401,123600,176609215,4130,4130,4130,4130,0
20250401,123500,176609215,4130,4130,4135,4130,1018
20250401,123400,172401160,4130,4135,4135,4125,288
20250401,123300,171211045,4135,4135,4135,4135,111
20250401,123200,170752060,4125,4125,4125,4125,24
20250401,123100,170653060,4130,4130,4130,4130,0
20250401,123000,170653060,4130,4130,4130,4130,175
20250401,122900,169930310,4130,4135,4135,4130,131
20250401,122800,169388770,4130,4130,4140,4130,1004
20250401,122700,165239990,4130,4130,4130,4130,38
20250401,122600,165083050,4130,4130,4130,4130,0
20250401,122500,165083050,4130,4130,4130,4130,250
20250401,122400,164050550,4130,4130,4130,4130,20
20250401,122300,163967950,4125,4125,4125,4125,0
20250401,122200,163967950,4125,4125,4125,4125,200
20250401,122100,163142950,4125,4125,4125,4125,0
20250401,122000,163142950,4125,4125,4125,4125,23
20250401,121900,163048075,4130,4130,4130,4130,0
20250401,121800,163048075,4130,4130,4130,4130,1060
20250401,121700,158670275,4130,4130,4130,4130,30
20250401,121600,158546375,4130,4115,4130,4110,3434
20250401,121500,144375235,4110,4110,4110,4110,0
20250401,121400,144375235,4110,4110,4110,4110,0
20250401,121300,144375235,4110,4110,4110,4110,0
20250401,121200,144375235,4110,4110,4110,4110,0
20250401,121100,144375235,4110,4110,4110,4110,0
20250401,121000,144375235,4110,4110,4110,4110,0
20250401,120900,144375235,4110,4110,4110,4110,0
20250401,120800,144375235,4110,4110,4110,4110,0
20250401,120700,144375235,4110,4110,4110,4110,0
20250401,120600,144375235,4110,4110,4110,4110,0
20250401,120500,144375235,4110,4110,4110,4110,35
20250401,120400,144231385,4115,4115,4115,4115,66
20250401,120300,143959795,4125,4125,4125,4125,0
20250401,120200,143959795,4125,4125,4125,4125,0
20250401,120100,143959795,4125,4110,4135,4110,1450
20250401,120000,137981790,4105,4105,4105,4105,6
20250401,115900,137957160,4105,4105,4105,4105,0
20250401,115800,137957160,4105,4105,4105,4105,50
20250401,115700,137751910,4100,4100,4100,4100,0
20250401,115600,137751910,4100,4100,4100,4100,0
20250401,115500,137751910,4100,4100,4100,4100,1
20250401,115400,137747810,4105,4105,4105,4105,184
20250401,115300,136992490,4105,4105,4105,4105,127
20250401,115200,136471155,4105,4105,4105,4105,0
20250401,115100,136471155,4105,4105,4105,4105,0
20250401,115000,136471155,4105,4105,4105,4105,29
20250401,114900,136352110,4105,4105,4105,4105,96
20250401,114800,135958030,4105,4105,4105,4105,1
20250401,114700,135953925,4110,4110,4110,4110,0
20250401,114600,135953925,4110,4100,4110,4100,5
20250401,114500,135933395,4110,4105,4110,4105,1103
20250401,114400,131405235,4095,4095,4095,4095,0
20250401,114300,131405235,4095,4095,4095,4095,0
20250401,114200,131405235,4095,4095,4095,4095,0
20250401,114100,131405235,4095,4095,4095,4095,0
20250401,114000,131405235,4095,4095,4095,4095,0
20250401,113900,131405235,4095,4100,4110,4095,40
20250401,113800,131241290,4100,4100,4100,4100,698
20250401,113700,128379490,4095,4095,4095,4095,0
20250401,113600,128379490,4095,4095,4095,4095,379
20250401,113500,126827485,4095,4095,4095,4095,48
20250401,113400,126630925,4095,4095,4095,4095,0
20250401,113300,126630925,4095,4095,4095,4095,2
20250401,113200,126622735,4095,4095,4095,4095,0
20250401,113100,126622735,4095,4095,4095,4095,0
20250401,113000,126622735,4095,4095,4095,4095,0
20250401,112900,126622735,4095,4085,4095,4085,73
20250401,112800,126324140,4090,4085,4090,4085,260
20250401,112700,125260755,4090,4085,4090,4085,530
20250401,112600,123093105,4090,4090,4090,4090,0
20250401,112500,123093105,4090,4060,4090,4060,2103
20250401,112400,114524965,4065,4075,4075,4065,618
20250401,112300,112009515,4080,4080,4080,4080,140
20250401,112200,111438315,4080,4080,4080,4080,57
20250401,112100,111205755,4075,4075,4075,4075,0
20250401,112000,111205755,4075,4075,4075,4075,20
20250401,111900,111124255,4075,4075,4075,4075,1
20250401,111800,111120180,4075,4075,4075,4075,886
20250401,111700,107509730,4075,4075,4075,4075,0
20250401,111600,107509730,4075,4075,4075,4075,17
20250401,111500,107440455,4075,4075,4075,4075,0
20250401,111400,107440455,4075,4075,4075,4075,185
20250401,111300,106686580,4075,4075,4075,4075,1
20250401,111200,106682505,4075,4075,4075,4075,0
20250401,111100,106682505,4075,4075,4075,4075,21
20250401,111000,106596930,4070,4070,4070,4070,0
20250401,110900,106596930,4070,4070,4070,4070,3
20250401,110800,106584720,4075,4075,4075,4075,0
20250401,110700,106584720,4075,4075,4075,4075,0
20250401,110600,106584720,4075,4075,4075,4075,78
20250401,110500,106266870,4070,4070,4070,4070,0
20250401,110400,106266870,4070,4065,4070,4065,2038
20250401,110300,97975710,4065,4060,4065,4060,910
20250401,110200,94277560,4045,4045,4045,4045,0
20250401,110100,94277560,4045,4045,4045,4045,1
20250401,110000,94273515,4065,4065,4065,4065,0
20250401,105900,94273515,4065,4050,4065,4050,2077
20250401,105800,85838240,4045,4045,4045,4045,5
20250401,105700,85818015,4055,4055,4055,4055,0
20250401,105600,85818015,4055,4055,4055,4055,320
20250401,105500,84520415,4060,4060,4060,4060,1717
20250401,105400,77549395,4000,4050,4055,4000,2691
20250401,105300,66739405,4050,4050,4050,4050,0
20250401,105200,66739405,4050,4050,4050,4050,200
20250401,105100,65929405,4050,4050,4050,4050,0
20250401,105000,65929405,4050,4045,4050,4045,402
20250401,104900,64302320,4040,4040,4040,4040,0
20250401,104800,64302320,4040,4040,4040,4040,1
20250401,104700,64298280,4040,4040,4040,4040,30
20250401,104600,64177080,4040,4040,4040,4040,40
20250401,104500,64015480,4050,4050,4050,4050,0
20250401,104400,64015480,4050,4050,4050,4050,0
20250401,104300,64015480,4050,4050,4050,4050,0
20250401,104200,64015480,4050,4050,4050,4050,1
20250401,104100,64011430,4045,4045,4045,4045,101
20250401,104000,63602885,4040,4040,4040,4040,90
20250401,103900,63239285,4045,4045,4045,4045,1
20250401,103800,63235240,4040,4040,4040,4040,18
20250401,103700,63162520,4025,4025,4025,4025,0
20250401,103600,63162520,4025,4025,4025,4025,0
20250401,103500,63162520,4025,4025,4025,4025,1
20250401,103400,63158495,4030,4030,4030,4030,164
20250401,103300,62497575,4020,4030,4030,4020,1400
20250401,103200,56868130,4040,4040,4040,4040,4
20250401,103100,56851970,4020,4020,4020,4020,0
20250401,103000,56851970,4020,4035,4035,4020,1260
20250401,102900,51784525,4035,4035,4035,4035,0
20250401,102800,51784525,4035,4035,4035,4035,0
20250401,102700,51784525,4035,4035,4035,4035,800
20250401,102600,48556525,4020,4055,4055,4020,1670
20250401,102500,41832905,4050,4050,4050,4050,0
20250401,102400,41832905,4050,4060,4060,4050,880
20250401,102300,38268445,4065,4065,4065,4065,0
20250401,102200,38268445,4065,4065,4065,4065,0
20250401,102100,38268445,4065,4065,4065,4065,0
20250401,102000,38268445,4065,4070,4070,4065,64
20250401,101900,38008235,4070,4070,4070,4070,0
20250401,101800,38008235,4070,4070,4070,4070,10
20250401,101700,37967535,4070,4070,4070,4070,10
20250401,101600,37926835,4070,4070,4070,4070,21
20250401,101500,37841365,4075,4075,4075,4075,1
20250401,101400,37837290,4060,4060,4060,4060,0
20250401,101300,37837290,4060,4060,4060,4060,0
20250401,101200,37837290,4060,4060,4060,4060,940
20250401,101100,34020890,4045,4045,4050,4045,843
20250401,101000,30607110,4045,4045,4045,4045,14
20250401,100900,30550480,4045,4045,4045,4045,7
20250401,100800,30522165,4045,4045,4045,4045,0
20250401,100700,30522165,4045,4045,4045,4045,0
20250401,100600,30522165,4045,4045,4045,4045,29
20250401,100500,30404860,4045,4045,4045,4045,8
20250401,100400,30372500,4045,4045,4045,4045,8
20250401,100300,30340140,4045,4045,4045,4045,8
20250401,100200,30307780,4045,4045,4045,4045,0
20250401,100100,30307780,4045,4045,4045,4045,0
20250401,100000,30307780,4045,4040,4045,4040,93
20250401,095900,29932045,4040,4040,4040,4040,0
20250401,095800,29932045,4040,4040,4040,4040,859
20250401,095700,26461685,4040,4040,4040,4040,0
20250401,095600,26461685,4040,4045,4045,4040,61
20250401,095500,26215185,4045,4045,4045,4045,12
20250401,095400,26166645,4045,4045,4045,4045,12
20250401,095300,26118105,4045,4045,4045,4045,0
20250401,095200,26118105,4045,4045,4045,4045,12
20250401,095100,26069565,4045,4045,4045,4045,0
20250401,095000,26069565,4045,4045,4045,4045,90
20250401,094900,25705515,4050,4050,4050,4050,16
20250401,094800,25640715,4050,4050,4050,4050,802
20250401,094700,22392615,4050,4050,4050,4050,15
20250401,094600,22331865,4050,4050,4050,4050,1
20250401,094500,22327815,4040,4040,4040,4040,0
20250401,094400,22327815,4040,4045,4045,4040,440
20250401,094300,20550120,4045,4045,4045,4045,0
20250401,094200,20550120,4045,4045,4045,4045,320
20250401,094100,19255720,4050,4050,4050,4050,0
20250401,094000,19255720,4050,4050,4050,4050,142
20250401,093900,18680620,4055,4055,4055,4055,143
20250401,093800,18100755,4055,4055,4055,4055,0
20250401,093700,18100755,4055,4055,4055,4055,11
20250401,093600,18056150,4060,4060,4060,4060,0
20250401,093500,18056150,4060,4060,4060,4060,0
20250401,093400,18056150,4060,4065,4065,4060,60
20250401,093300,17812480,4060,4065,4065,4060,205
20250401,093200,16979230,4065,4080,4090,4065,125
20250401,093100,16469055,4080,4080,4080,4080,300
20250401,093000,15245055,4070,4080,4080,4070,134
20250401,092900,14699330,4080,4070,4080,4070,47
20250401,092800,14507710,4075,4075,4075,4075,130
20250401,092700,13977960,4075,4075,4075,4075,10
20250401,092600,13937210,4075,4075,4075,4075,54
20250401,092500,13717160,4075,4075,4075,4075,251
20250401,092400,12694335,4065,4065,4065,4065,52
20250401,092300,12482955,4080,4080,4080,4080,0
20250401,092200,12482955,4080,4075,4080,4075,2
20250401,092100,12474800,4060,4055,4060,4055,190
20250401,092000,11703410,4040,4040,4040,4040,0
20250401,091900,11703410,4040,4040,4040,4040,0
20250401,091800,11703410,4040,4040,4040,4040,104
20250401,091700,11283250,4060,4055,4060,4025,1259
20250401,091600,6198875,4050,4050,4050,4050,140
20250401,091500,5631875,4025,4050,4050,4025,152
20250401,091400,5016300,4050,4050,4050,4050,0
20250401,091300,5016300,4050,4045,4050,4010,718
20250401,091200,2126685,4045,4045,4050,4045,83
20250401,091100,1790910,4045,4050,4050,4045,13
20250401,091000,1738310,4045,4045,4045,4045,66
20250401,090900,1471340,4060,4060,4060,4060,0
20250401,090800,1471340,4060,4060,4060,4060,0
20250401,090700,1471340,4060,4060,4060,4060,0
20250401,090600,1471340,4060,4060,4060,4060,0
20250401,090500,1471340,4060,4060,4060,4060,0
20250401,090400,1471340,4060,4060,4060,4060,0
20250401,090300,1471340,4060,4060,4060,4060,0
20250401,090200,1471340,4060,4030,4060,4030,363
20250401,090100,8060,4030,4030,4030,4030,0
20250401,090000,8060,4030,4030,4030,4030,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 243960455 4110 4110 4110 4110 2123
3 20250401 193500 243960455 4110 4110 4110 4110 0
4 20250401 193400 243960455 4110 4110 4110 4110 0
5 20250401 193300 243960455 4110 4110 4110 4110 0
6 20250401 193200 243960455 4110 4110 4110 4110 0
7 20250401 193100 243960455 4110 4110 4110 4110 0
8 20250401 193000 243960455 4110 4110 4110 4110 0
9 20250401 192900 243960455 4110 4110 4110 4110 0
10 20250401 192800 243960455 4110 4110 4110 4110 0
11 20250401 192700 243960455 4110 4110 4110 4110 0
12 20250401 192600 243960455 4110 4110 4110 4110 0
13 20250401 192500 243960455 4110 4110 4110 4110 0
14 20250401 192400 243960455 4110 4110 4110 4110 0
15 20250401 192300 243960455 4110 4110 4110 4110 0
16 20250401 192200 243960455 4110 4110 4110 4110 0
17 20250401 192100 243960455 4110 4110 4110 4110 0
18 20250401 192000 243960455 4110 4110 4110 4110 0
19 20250401 191900 243960455 4110 4110 4110 4110 0
20 20250401 191800 243960455 4110 4110 4110 4110 0
21 20250401 191700 243960455 4110 4110 4110 4110 0
22 20250401 191600 243960455 4110 4110 4110 4110 0
23 20250401 191500 243960455 4110 4110 4110 4110 0
24 20250401 191400 243960455 4110 4110 4110 4110 0
25 20250401 191300 243960455 4110 4110 4110 4110 0
26 20250401 191200 243960455 4110 4110 4110 4110 0
27 20250401 191100 243960455 4110 4110 4110 4110 0
28 20250401 191000 243960455 4110 4110 4110 4110 0
29 20250401 190900 243960455 4110 4110 4110 4110 0
30 20250401 190800 243960455 4110 4110 4110 4110 0
31 20250401 190700 243960455 4110 4110 4110 4110 0
32 20250401 190600 243960455 4110 4110 4110 4110 2123
33 20250401 190500 243960455 4110 4110 4110 4110 0
34 20250401 190400 243960455 4110 4110 4110 4110 0
35 20250401 190300 243960455 4110 4110 4110 4110 0
36 20250401 190200 243960455 4110 4110 4110 4110 0
37 20250401 190100 243960455 4110 4110 4110 4110 0
38 20250401 190000 243960455 4110 4110 4110 4110 0
39 20250401 185900 243960455 4110 4110 4110 4110 0
40 20250401 185800 243960455 4110 4110 4110 4110 0
41 20250401 185700 243960455 4110 4110 4110 4110 0
42 20250401 185600 243960455 4110 4110 4110 4110 0
43 20250401 185500 243960455 4110 4110 4110 4110 0
44 20250401 185400 243960455 4110 4110 4110 4110 0
45 20250401 185300 243960455 4110 4110 4110 4110 0
46 20250401 185200 243960455 4110 4110 4110 4110 0
47 20250401 185100 243960455 4110 4110 4110 4110 0
48 20250401 185000 243960455 4110 4110 4110 4110 0
49 20250401 184900 243960455 4110 4110 4110 4110 0
50 20250401 184800 243960455 4110 4110 4110 4110 0
51 20250401 184700 243960455 4110 4110 4110 4110 0
52 20250401 184600 243960455 4110 4110 4110 4110 0
53 20250401 184500 243960455 4110 4110 4110 4110 0
54 20250401 184400 243960455 4110 4110 4110 4110 0
55 20250401 184300 243960455 4110 4110 4110 4110 0
56 20250401 184200 243960455 4110 4110 4110 4110 0
57 20250401 184100 243960455 4110 4110 4110 4110 0
58 20250401 184000 243960455 4110 4110 4110 4110 0
59 20250401 183900 243960455 4110 4110 4110 4110 0
60 20250401 183800 243960455 4110 4110 4110 4110 0
61 20250401 183700 243960455 4110 4110 4110 4110 0
62 20250401 183600 243960455 4110 4110 4110 4110 2123
63 20250401 183500 243960455 4110 4110 4110 4110 0
64 20250401 183400 243960455 4110 4110 4110 4110 0
65 20250401 183300 243960455 4110 4110 4110 4110 0
66 20250401 183200 243960455 4110 4110 4110 4110 0
67 20250401 183100 243960455 4110 4110 4110 4110 0
68 20250401 183000 243960455 4110 4110 4110 4110 0
69 20250401 182900 243960455 4110 4110 4110 4110 0
70 20250401 182800 243960455 4110 4110 4110 4110 0
71 20250401 182700 243960455 4110 4110 4110 4110 0
72 20250401 182600 243960455 4110 4110 4110 4110 0
73 20250401 182500 243960455 4110 4110 4110 4110 0
74 20250401 182400 243960455 4110 4110 4110 4110 0
75 20250401 182300 243960455 4110 4110 4110 4110 0
76 20250401 182200 243960455 4110 4110 4110 4110 0
77 20250401 182100 243960455 4110 4110 4110 4110 0
78 20250401 182000 243960455 4110 4110 4110 4110 0
79 20250401 181900 243960455 4110 4110 4110 4110 0
80 20250401 181800 243960455 4110 4110 4110 4110 0
81 20250401 181700 243960455 4110 4110 4110 4110 0
82 20250401 181600 243960455 4110 4110 4110 4110 0
83 20250401 181500 243960455 4110 4110 4110 4110 0
84 20250401 181400 243960455 4110 4110 4110 4110 0
85 20250401 181300 243960455 4110 4110 4110 4110 0
86 20250401 181200 243960455 4110 4110 4110 4110 0
87 20250401 181100 243960455 4110 4110 4110 4110 0
88 20250401 181000 243960455 4110 4110 4110 4110 0
89 20250401 180900 243960455 4110 4110 4110 4110 0
90 20250401 180800 243960455 4110 4110 4110 4110 0
91 20250401 180700 243960455 4110 4110 4110 4110 0
92 20250401 180600 243960455 4110 4110 4110 4110 2123
93 20250401 180500 243960455 4110 4110 4110 4110 0
94 20250401 180400 243960455 4110 4110 4110 4110 0
95 20250401 180300 243960455 4110 4110 4110 4110 0
96 20250401 180200 243960455 4110 4110 4110 4110 0
97 20250401 180100 243960455 4110 4110 4110 4110 0
98 20250401 180000 243960455 4110 4110 4110 4110 0
99 20250401 175900 243960455 4110 4110 4110 4110 0
100 20250401 175800 243960455 4110 4110 4110 4110 0
101 20250401 175700 243960455 4110 4110 4110 4110 0
102 20250401 175600 243960455 4110 4110 4110 4110 0
103 20250401 175500 243960455 4110 4110 4110 4110 0
104 20250401 175400 243960455 4110 4110 4110 4110 0
105 20250401 175300 243960455 4110 4110 4110 4110 0
106 20250401 175200 243960455 4110 4110 4110 4110 0
107 20250401 175100 243960455 4110 4110 4110 4110 0
108 20250401 175000 243960455 4110 4110 4110 4110 0
109 20250401 174900 243960455 4110 4110 4110 4110 0
110 20250401 174800 243960455 4110 4110 4110 4110 0
111 20250401 174700 243960455 4110 4110 4110 4110 0
112 20250401 174600 243960455 4110 4110 4110 4110 0
113 20250401 174500 243960455 4110 4110 4110 4110 0
114 20250401 174400 243960455 4110 4110 4110 4110 0
115 20250401 174300 243960455 4110 4110 4110 4110 0
116 20250401 174200 243960455 4110 4110 4110 4110 0
117 20250401 174100 243960455 4110 4110 4110 4110 0
118 20250401 174000 243960455 4110 4110 4110 4110 0
119 20250401 173900 243960455 4110 4110 4110 4110 0
120 20250401 173800 243960455 4110 4110 4110 4110 0
121 20250401 173700 243960455 4110 4110 4110 4110 0
122 20250401 173600 243960455 4110 4110 4110 4110 2123
123 20250401 173500 243960455 4110 4110 4110 4110 0
124 20250401 173400 243960455 4110 4110 4110 4110 0
125 20250401 173300 243960455 4110 4110 4110 4110 0
126 20250401 173200 243960455 4110 4110 4110 4110 0
127 20250401 173100 243960455 4110 4110 4110 4110 0
128 20250401 173000 243960455 4110 4110 4110 4110 0
129 20250401 172900 243960455 4110 4110 4110 4110 0
130 20250401 172800 243960455 4110 4110 4110 4110 0
131 20250401 172700 243960455 4110 4110 4110 4110 0
132 20250401 172600 243960455 4110 4110 4110 4110 0
133 20250401 172500 243960455 4110 4110 4110 4110 0
134 20250401 172400 243960455 4110 4110 4110 4110 0
135 20250401 172300 243960455 4110 4110 4110 4110 0
136 20250401 172200 243960455 4110 4110 4110 4110 0
137 20250401 172100 243960455 4110 4110 4110 4110 0
138 20250401 172000 243960455 4110 4110 4110 4110 0
139 20250401 171900 243960455 4110 4110 4110 4110 0
140 20250401 171800 243960455 4110 4110 4110 4110 0
141 20250401 171700 243960455 4110 4110 4110 4110 0
142 20250401 171600 243960455 4110 4110 4110 4110 0
143 20250401 171500 243960455 4110 4110 4110 4110 0
144 20250401 171400 243960455 4110 4110 4110 4110 0
145 20250401 171300 243960455 4110 4110 4110 4110 0
146 20250401 171200 243960455 4110 4110 4110 4110 0
147 20250401 171100 243960455 4110 4110 4110 4110 0
148 20250401 171000 243960455 4110 4110 4110 4110 0
149 20250401 170900 243960455 4110 4110 4110 4110 0
150 20250401 170800 243960455 4110 4110 4110 4110 0
151 20250401 170700 243960455 4110 4110 4110 4110 0
152 20250401 170600 243960455 4110 4110 4110 4110 2123
153 20250401 170500 243960455 4110 4110 4110 4110 0
154 20250401 170400 243960455 4110 4110 4110 4110 0
155 20250401 170300 243960455 4110 4110 4110 4110 0
156 20250401 170200 243960455 4110 4110 4110 4110 0
157 20250401 170100 243960455 4110 4110 4110 4110 0
158 20250401 170000 243960455 4110 4110 4110 4110 0
159 20250401 165900 243960455 4110 4110 4110 4110 0
160 20250401 165800 243960455 4110 4110 4110 4110 0
161 20250401 165700 243960455 4110 4110 4110 4110 0
162 20250401 165600 243960455 4110 4110 4110 4110 0
163 20250401 165500 243960455 4110 4110 4110 4110 0
164 20250401 165400 243960455 4110 4110 4110 4110 0
165 20250401 165300 243960455 4110 4110 4110 4110 0
166 20250401 165200 243960455 4110 4110 4110 4110 0
167 20250401 165100 243960455 4110 4110 4110 4110 0
168 20250401 165000 243960455 4110 4110 4110 4110 0
169 20250401 164900 243960455 4110 4110 4110 4110 0
170 20250401 164800 243960455 4110 4110 4110 4110 0
171 20250401 164700 243960455 4110 4110 4110 4110 0
172 20250401 164600 243960455 4110 4110 4110 4110 0
173 20250401 164500 243960455 4110 4110 4110 4110 0
174 20250401 164400 243960455 4110 4110 4110 4110 0
175 20250401 164300 243960455 4110 4110 4110 4110 0
176 20250401 164200 243960455 4110 4110 4110 4110 0
177 20250401 164100 243960455 4110 4110 4110 4110 0
178 20250401 164000 243960455 4110 4110 4110 4110 0
179 20250401 163900 243960455 4110 4110 4110 4110 0
180 20250401 163800 243960455 4110 4110 4110 4110 0
181 20250401 163700 243960455 4110 4110 4110 4110 0
182 20250401 163600 243960455 4110 4110 4110 4110 2123
183 20250401 163500 243960455 4110 4110 4110 4110 0
184 20250401 163400 243960455 4110 4110 4110 4110 0
185 20250401 163300 243960455 4110 4110 4110 4110 0
186 20250401 163200 243960455 4110 4110 4110 4110 0
187 20250401 163100 243960455 4110 4110 4110 4110 0
188 20250401 163000 243960455 4110 4110 4110 4110 0
189 20250401 162900 243960455 4110 4110 4110 4110 0
190 20250401 162800 243960455 4110 4110 4110 4110 0
191 20250401 162700 243960455 4110 4110 4110 4110 0
192 20250401 162600 243960455 4110 4110 4110 4110 0
193 20250401 162500 243960455 4110 4110 4110 4110 0
194 20250401 162400 243960455 4110 4110 4110 4110 0
195 20250401 162300 243960455 4110 4110 4110 4110 0
196 20250401 162200 243960455 4110 4110 4110 4110 0
197 20250401 162100 243960455 4110 4110 4110 4110 0
198 20250401 162000 243960455 4110 4110 4110 4110 0
199 20250401 161900 243960455 4110 4110 4110 4110 0
200 20250401 161800 243960455 4110 4110 4110 4110 0
201 20250401 161700 243960455 4110 4110 4110 4110 0
202 20250401 161600 243960455 4110 4110 4110 4110 0
203 20250401 161500 243960455 4110 4110 4110 4110 0
204 20250401 161400 243960455 4110 4110 4110 4110 0
205 20250401 161300 243960455 4110 4110 4110 4110 0
206 20250401 161200 243960455 4110 4110 4110 4110 0
207 20250401 161100 243960455 4110 4110 4110 4110 0
208 20250401 161000 243960455 4110 4110 4110 4110 0
209 20250401 160900 243960455 4110 4110 4110 4110 0
210 20250401 160800 243960455 4110 4110 4110 4110 0
211 20250401 160700 243960455 4110 4110 4110 4110 0
212 20250401 160600 243960455 4110 4110 4110 4110 2123
213 20250401 160500 243960455 4110 4110 4110 4110 0
214 20250401 160400 243960455 4110 4110 4110 4110 0
215 20250401 160300 243960455 4110 4110 4110 4110 0
216 20250401 160200 243960455 4110 4110 4110 4110 0
217 20250401 160100 243960455 4110 4110 4110 4110 0
218 20250401 160000 243960455 4110 4110 4110 4110 0
219 20250401 155900 243960455 4110 4110 4110 4110 0
220 20250401 155800 243960455 4110 4110 4110 4110 0
221 20250401 155700 243960455 4110 4110 4110 4110 0
222 20250401 155600 243960455 4110 4110 4110 4110 0
223 20250401 155500 243960455 4110 4110 4110 4110 0
224 20250401 155400 243960455 4110 4110 4110 4110 0
225 20250401 155300 243960455 4110 4110 4110 4110 0
226 20250401 155200 243960455 4110 4110 4110 4110 0
227 20250401 155100 243960455 4110 4110 4110 4110 0
228 20250401 155000 243960455 4110 4110 4110 4110 0
229 20250401 154900 243960455 4110 4110 4110 4110 0
230 20250401 154800 243960455 4110 4110 4110 4110 0
231 20250401 154700 243960455 4110 4110 4110 4110 0
232 20250401 154600 243960455 4110 4110 4110 4110 0
233 20250401 154500 243960455 4110 4110 4110 4110 0
234 20250401 154400 243960455 4110 4110 4110 4110 0
235 20250401 154300 243960455 4110 4110 4110 4110 0
236 20250401 154200 243960455 4110 4110 4110 4110 0
237 20250401 154100 243960455 4110 4110 4110 4110 0
238 20250401 154000 243960455 4110 4110 4110 4110 0
239 20250401 153900 243960455 4110 4110 4110 4110 0
240 20250401 153800 243960455 4110 4110 4110 4110 0
241 20250401 153700 243960455 4110 4110 4110 4110 0
242 20250401 153600 243960455 4110 4110 4110 4110 2123
243 20250401 153500 243960455 4110 4110 4110 4110 0
244 20250401 153400 243960455 4110 4110 4110 4110 0
245 20250401 153300 243960455 4110 4110 4110 4110 0
246 20250401 153200 243960455 4110 4110 4110 4110 0
247 20250401 153100 243960455 4110 4110 4110 4110 0
248 20250401 153000 243960455 4110 4110 4110 4110 2123
249 20250401 152900 235234925 4110 4110 4110 4110 0
250 20250401 152800 235234925 4110 4110 4110 4110 0
251 20250401 152700 235234925 4110 4110 4110 4110 0
252 20250401 152600 235234925 4110 4110 4110 4110 0
253 20250401 152500 235234925 4110 4110 4110 4110 0
254 20250401 152400 235234925 4110 4110 4110 4110 0
255 20250401 152300 235234925 4110 4110 4110 4110 0
256 20250401 152200 235234925 4110 4110 4110 4110 0
257 20250401 152100 235234925 4110 4110 4110 4110 0
258 20250401 152000 235234925 4110 4110 4110 4110 0
259 20250401 151900 235234925 4110 4110 4110 4110 33
260 20250401 151800 235099295 4105 4105 4105 4105 52
261 20250401 151700 234885835 4105 4105 4105 4105 0
262 20250401 151600 234885835 4105 4105 4105 4105 0
263 20250401 151500 234885835 4105 4105 4105 4105 1
264 20250401 151400 234881730 4090 4100 4100 4090 228
265 20250401 151300 233948695 4105 4105 4105 4105 0
266 20250401 151200 233948695 4105 4105 4105 4105 0
267 20250401 151100 233948695 4105 4105 4105 4105 1
268 20250401 151000 233944590 4105 4105 4105 4105 11
269 20250401 150900 233899435 4100 4100 4100 4100 0
270 20250401 150800 233899435 4100 4100 4100 4100 0
271 20250401 150700 233899435 4100 4100 4100 4100 0
272 20250401 150600 233899435 4100 4100 4100 4100 0
273 20250401 150500 233899435 4100 4100 4100 4100 1
274 20250401 150400 233895335 4105 4105 4105 4105 150
275 20250401 150300 233279585 4105 4105 4105 4105 0
276 20250401 150200 233279585 4105 4105 4105 4105 0
277 20250401 150100 233279585 4105 4115 4115 4105 102
278 20250401 150000 232860055 4115 4115 4115 4115 5
279 20250401 145900 232839480 4115 4115 4115 4115 0
280 20250401 145800 232839480 4115 4115 4115 4115 1
281 20250401 145700 232835365 4105 4105 4105 4105 0
282 20250401 145600 232835365 4105 4105 4105 4105 0
283 20250401 145500 232835365 4105 4105 4105 4105 475
284 20250401 145400 230885490 4115 4115 4115 4115 0
285 20250401 145300 230885490 4115 4110 4115 4110 219
286 20250401 145200 229984740 4110 4110 4110 4110 0
287 20250401 145100 229984740 4110 4110 4110 4110 0
288 20250401 145000 229984740 4110 4110 4110 4110 739
289 20250401 144900 226947450 4085 4085 4085 4085 1
290 20250401 144800 226943365 4105 4080 4105 4080 661
291 20250401 144700 224229985 4100 4095 4100 4095 500
292 20250401 144600 222180980 4100 4100 4100 4100 310
293 20250401 144500 220909980 4100 4095 4100 4095 17
294 20250401 144400 220840360 4070 4070 4070 4070 0
295 20250401 144300 220840360 4070 4070 4070 4070 0
296 20250401 144200 220840360 4070 4070 4070 4070 0
297 20250401 144100 220840360 4070 4070 4070 4070 0
298 20250401 144000 220840360 4070 4070 4070 4070 0
299 20250401 143900 220840360 4070 4075 4075 4070 160
300 20250401 143800 220188600 4100 4100 4100 4100 0
301 20250401 143700 220188600 4100 4100 4100 4100 0
302 20250401 143600 220188600 4100 4100 4100 4100 0
303 20250401 143500 220188600 4100 4100 4100 4100 0
304 20250401 143400 220188600 4100 4100 4100 4100 0
305 20250401 143300 220188600 4100 4100 4100 4100 0
306 20250401 143200 220188600 4100 4095 4100 4095 6
307 20250401 143100 220164015 4100 4100 4100 4100 0
308 20250401 143000 220164015 4100 4100 4100 4100 0
309 20250401 142900 220164015 4100 4100 4100 4100 0
310 20250401 142800 220164015 4100 4100 4100 4100 20
311 20250401 142700 220082015 4100 4100 4100 4100 0
312 20250401 142600 220082015 4100 4100 4100 4100 0
313 20250401 142500 220082015 4100 4100 4100 4100 0
314 20250401 142400 220082015 4100 4100 4100 4100 0
315 20250401 142300 220082015 4100 4100 4100 4100 5
316 20250401 142200 220061515 4100 4100 4100 4100 0
317 20250401 142100 220061515 4100 4100 4100 4100 40
318 20250401 142000 219897515 4100 4100 4100 4100 401
319 20250401 141900 218253415 4100 4090 4100 4090 148
320 20250401 141800 217646755 4070 4070 4070 4070 176
321 20250401 141700 216930435 4100 4100 4100 4100 1
322 20250401 141600 216926335 4010 4085 4085 4010 5159
323 20250401 141500 195972235 4085 4095 4095 4085 400
324 20250401 141400 194337265 4105 4105 4105 4105 125
325 20250401 141300 193824140 4110 4110 4110 4110 0
326 20250401 141200 193824140 4110 4100 4110 4100 218
327 20250401 141100 192929460 4105 4105 4105 4105 4
328 20250401 141000 192913040 4110 4110 4110 4110 0
329 20250401 140900 192913040 4110 4110 4110 4110 0
330 20250401 140800 192913040 4110 4110 4110 4110 0
331 20250401 140700 192913040 4110 4110 4110 4110 0
332 20250401 140600 192913040 4110 4110 4110 4110 0
333 20250401 140500 192913040 4110 4110 4110 4110 0
334 20250401 140400 192913040 4110 4110 4110 4110 1
335 20250401 140300 192908930 4090 4090 4090 4090 400
336 20250401 140200 191272930 4110 4110 4110 4110 0
337 20250401 140100 191272930 4110 4110 4110 4110 0
338 20250401 140000 191272930 4110 4105 4110 4105 4
339 20250401 135900 191256505 4085 4095 4095 4085 139
340 20250401 135800 190687880 4110 4110 4110 4110 0
341 20250401 135700 190687880 4110 4105 4110 4090 614
342 20250401 135600 188175100 4110 4110 4110 4110 0
343 20250401 135500 188175100 4110 4110 4110 4110 10
344 20250401 135400 188134000 4110 4110 4110 4110 10
345 20250401 135300 188092900 4110 4115 4115 4110 92
346 20250401 135200 187714465 4115 4115 4115 4115 0
347 20250401 135100 187714465 4115 4115 4115 4115 62
348 20250401 135000 187459335 4115 4115 4115 4115 11
349 20250401 134900 187414070 4120 4120 4120 4120 0
350 20250401 134800 187414070 4120 4120 4120 4120 0
351 20250401 134700 187414070 4120 4120 4120 4120 0
352 20250401 134600 187414070 4120 4120 4120 4120 0
353 20250401 134500 187414070 4120 4120 4120 4120 0
354 20250401 134400 187414070 4120 4120 4120 4120 0
355 20250401 134300 187414070 4120 4120 4120 4120 0
356 20250401 134200 187414070 4120 4120 4120 4120 0
357 20250401 134100 187414070 4120 4120 4120 4120 0
358 20250401 134000 187414070 4120 4120 4120 4120 0
359 20250401 133900 187414070 4120 4120 4120 4120 0
360 20250401 133800 187414070 4120 4120 4120 4120 0
361 20250401 133700 187414070 4120 4120 4120 4120 0
362 20250401 133600 187414070 4120 4120 4120 4120 0
363 20250401 133500 187414070 4120 4120 4120 4120 0
364 20250401 133400 187414070 4120 4115 4120 4115 127
365 20250401 133300 186891450 4125 4125 4125 4125 0
366 20250401 133200 186891450 4125 4125 4125 4125 0
367 20250401 133100 186891450 4125 4125 4125 4125 0
368 20250401 133000 186891450 4125 4125 4125 4125 0
369 20250401 132900 186891450 4125 4125 4125 4125 0
370 20250401 132800 186891450 4125 4125 4125 4125 0
371 20250401 132700 186891450 4125 4125 4125 4125 0
372 20250401 132600 186891450 4125 4125 4125 4125 0
373 20250401 132500 186891450 4125 4125 4125 4125 0
374 20250401 132400 186891450 4125 4125 4125 4125 0
375 20250401 132300 186891450 4125 4125 4125 4125 0
376 20250401 132200 186891450 4125 4125 4125 4125 0
377 20250401 132100 186891450 4125 4125 4125 4125 1
378 20250401 132000 186887325 4120 4120 4120 4120 24
379 20250401 131900 186788445 4125 4125 4125 4125 0
380 20250401 131800 186788445 4125 4125 4125 4125 0
381 20250401 131700 186788445 4125 4125 4125 4125 0
382 20250401 131600 186788445 4125 4125 4125 4125 0
383 20250401 131500 186788445 4125 4125 4125 4125 120
384 20250401 131400 186293445 4125 4125 4125 4125 10
385 20250401 131300 186252195 4125 4125 4125 4125 629
386 20250401 131200 183657570 4125 4125 4125 4125 0
387 20250401 131100 183657570 4125 4125 4125 4125 0
388 20250401 131000 183657570 4125 4125 4125 4125 0
389 20250401 130900 183657570 4125 4115 4125 4115 20
390 20250401 130800 183575160 4125 4125 4125 4125 0
391 20250401 130700 183575160 4125 4110 4125 4085 502
392 20250401 130600 181517440 4125 4125 4125 4125 0
393 20250401 130500 181517440 4125 4125 4125 4125 0
394 20250401 130400 181517440 4125 4125 4125 4125 0
395 20250401 130300 181517440 4125 4120 4125 4120 13
396 20250401 130200 181463870 4110 4110 4110 4110 100
397 20250401 130100 181052870 4125 4120 4125 4120 505
398 20250401 130000 178971640 4120 4115 4120 4115 35
399 20250401 125900 178827455 4120 4120 4120 4120 0
400 20250401 125800 178827455 4120 4120 4120 4120 0
401 20250401 125700 178827455 4120 4120 4120 4120 0
402 20250401 125600 178827455 4120 4120 4120 4120 1
403 20250401 125500 178823335 4105 4110 4110 4105 46
404 20250401 125400 178634360 4115 4115 4115 4115 117
405 20250401 125300 178152905 4120 4120 4120 4120 4
406 20250401 125200 178136425 4120 4120 4120 4120 0
407 20250401 125100 178136425 4120 4120 4120 4120 0
408 20250401 125000 178136425 4120 4120 4120 4120 0
409 20250401 124900 178136425 4120 4120 4120 4120 0
410 20250401 124800 178136425 4120 4120 4120 4120 3
411 20250401 124700 178124065 4120 4120 4120 4120 0
412 20250401 124600 178124065 4120 4120 4120 4120 0
413 20250401 124500 178124065 4120 4120 4120 4120 85
414 20250401 124400 177773865 4125 4125 4125 4125 27
415 20250401 124300 177662490 4130 4130 4130 4130 1
416 20250401 124200 177658360 4125 4125 4125 4125 0
417 20250401 124100 177658360 4125 4125 4125 4125 0
418 20250401 124000 177658360 4125 4130 4130 4125 84
419 20250401 123900 177311495 4130 4130 4130 4130 30
420 20250401 123800 177187595 4130 4140 4140 4130 140
421 20250401 123700 176609215 4130 4130 4130 4130 0
422 20250401 123600 176609215 4130 4130 4130 4130 0
423 20250401 123500 176609215 4130 4130 4135 4130 1018
424 20250401 123400 172401160 4130 4135 4135 4125 288
425 20250401 123300 171211045 4135 4135 4135 4135 111
426 20250401 123200 170752060 4125 4125 4125 4125 24
427 20250401 123100 170653060 4130 4130 4130 4130 0
428 20250401 123000 170653060 4130 4130 4130 4130 175
429 20250401 122900 169930310 4130 4135 4135 4130 131
430 20250401 122800 169388770 4130 4130 4140 4130 1004
431 20250401 122700 165239990 4130 4130 4130 4130 38
432 20250401 122600 165083050 4130 4130 4130 4130 0
433 20250401 122500 165083050 4130 4130 4130 4130 250
434 20250401 122400 164050550 4130 4130 4130 4130 20
435 20250401 122300 163967950 4125 4125 4125 4125 0
436 20250401 122200 163967950 4125 4125 4125 4125 200
437 20250401 122100 163142950 4125 4125 4125 4125 0
438 20250401 122000 163142950 4125 4125 4125 4125 23
439 20250401 121900 163048075 4130 4130 4130 4130 0
440 20250401 121800 163048075 4130 4130 4130 4130 1060
441 20250401 121700 158670275 4130 4130 4130 4130 30
442 20250401 121600 158546375 4130 4115 4130 4110 3434
443 20250401 121500 144375235 4110 4110 4110 4110 0
444 20250401 121400 144375235 4110 4110 4110 4110 0
445 20250401 121300 144375235 4110 4110 4110 4110 0
446 20250401 121200 144375235 4110 4110 4110 4110 0
447 20250401 121100 144375235 4110 4110 4110 4110 0
448 20250401 121000 144375235 4110 4110 4110 4110 0
449 20250401 120900 144375235 4110 4110 4110 4110 0
450 20250401 120800 144375235 4110 4110 4110 4110 0
451 20250401 120700 144375235 4110 4110 4110 4110 0
452 20250401 120600 144375235 4110 4110 4110 4110 0
453 20250401 120500 144375235 4110 4110 4110 4110 35
454 20250401 120400 144231385 4115 4115 4115 4115 66
455 20250401 120300 143959795 4125 4125 4125 4125 0
456 20250401 120200 143959795 4125 4125 4125 4125 0
457 20250401 120100 143959795 4125 4110 4135 4110 1450
458 20250401 120000 137981790 4105 4105 4105 4105 6
459 20250401 115900 137957160 4105 4105 4105 4105 0
460 20250401 115800 137957160 4105 4105 4105 4105 50
461 20250401 115700 137751910 4100 4100 4100 4100 0
462 20250401 115600 137751910 4100 4100 4100 4100 0
463 20250401 115500 137751910 4100 4100 4100 4100 1
464 20250401 115400 137747810 4105 4105 4105 4105 184
465 20250401 115300 136992490 4105 4105 4105 4105 127
466 20250401 115200 136471155 4105 4105 4105 4105 0
467 20250401 115100 136471155 4105 4105 4105 4105 0
468 20250401 115000 136471155 4105 4105 4105 4105 29
469 20250401 114900 136352110 4105 4105 4105 4105 96
470 20250401 114800 135958030 4105 4105 4105 4105 1
471 20250401 114700 135953925 4110 4110 4110 4110 0
472 20250401 114600 135953925 4110 4100 4110 4100 5
473 20250401 114500 135933395 4110 4105 4110 4105 1103
474 20250401 114400 131405235 4095 4095 4095 4095 0
475 20250401 114300 131405235 4095 4095 4095 4095 0
476 20250401 114200 131405235 4095 4095 4095 4095 0
477 20250401 114100 131405235 4095 4095 4095 4095 0
478 20250401 114000 131405235 4095 4095 4095 4095 0
479 20250401 113900 131405235 4095 4100 4110 4095 40
480 20250401 113800 131241290 4100 4100 4100 4100 698
481 20250401 113700 128379490 4095 4095 4095 4095 0
482 20250401 113600 128379490 4095 4095 4095 4095 379
483 20250401 113500 126827485 4095 4095 4095 4095 48
484 20250401 113400 126630925 4095 4095 4095 4095 0
485 20250401 113300 126630925 4095 4095 4095 4095 2
486 20250401 113200 126622735 4095 4095 4095 4095 0
487 20250401 113100 126622735 4095 4095 4095 4095 0
488 20250401 113000 126622735 4095 4095 4095 4095 0
489 20250401 112900 126622735 4095 4085 4095 4085 73
490 20250401 112800 126324140 4090 4085 4090 4085 260
491 20250401 112700 125260755 4090 4085 4090 4085 530
492 20250401 112600 123093105 4090 4090 4090 4090 0
493 20250401 112500 123093105 4090 4060 4090 4060 2103
494 20250401 112400 114524965 4065 4075 4075 4065 618
495 20250401 112300 112009515 4080 4080 4080 4080 140
496 20250401 112200 111438315 4080 4080 4080 4080 57
497 20250401 112100 111205755 4075 4075 4075 4075 0
498 20250401 112000 111205755 4075 4075 4075 4075 20
499 20250401 111900 111124255 4075 4075 4075 4075 1
500 20250401 111800 111120180 4075 4075 4075 4075 886
501 20250401 111700 107509730 4075 4075 4075 4075 0
502 20250401 111600 107509730 4075 4075 4075 4075 17
503 20250401 111500 107440455 4075 4075 4075 4075 0
504 20250401 111400 107440455 4075 4075 4075 4075 185
505 20250401 111300 106686580 4075 4075 4075 4075 1
506 20250401 111200 106682505 4075 4075 4075 4075 0
507 20250401 111100 106682505 4075 4075 4075 4075 21
508 20250401 111000 106596930 4070 4070 4070 4070 0
509 20250401 110900 106596930 4070 4070 4070 4070 3
510 20250401 110800 106584720 4075 4075 4075 4075 0
511 20250401 110700 106584720 4075 4075 4075 4075 0
512 20250401 110600 106584720 4075 4075 4075 4075 78
513 20250401 110500 106266870 4070 4070 4070 4070 0
514 20250401 110400 106266870 4070 4065 4070 4065 2038
515 20250401 110300 97975710 4065 4060 4065 4060 910
516 20250401 110200 94277560 4045 4045 4045 4045 0
517 20250401 110100 94277560 4045 4045 4045 4045 1
518 20250401 110000 94273515 4065 4065 4065 4065 0
519 20250401 105900 94273515 4065 4050 4065 4050 2077
520 20250401 105800 85838240 4045 4045 4045 4045 5
521 20250401 105700 85818015 4055 4055 4055 4055 0
522 20250401 105600 85818015 4055 4055 4055 4055 320
523 20250401 105500 84520415 4060 4060 4060 4060 1717
524 20250401 105400 77549395 4000 4050 4055 4000 2691
525 20250401 105300 66739405 4050 4050 4050 4050 0
526 20250401 105200 66739405 4050 4050 4050 4050 200
527 20250401 105100 65929405 4050 4050 4050 4050 0
528 20250401 105000 65929405 4050 4045 4050 4045 402
529 20250401 104900 64302320 4040 4040 4040 4040 0
530 20250401 104800 64302320 4040 4040 4040 4040 1
531 20250401 104700 64298280 4040 4040 4040 4040 30
532 20250401 104600 64177080 4040 4040 4040 4040 40
533 20250401 104500 64015480 4050 4050 4050 4050 0
534 20250401 104400 64015480 4050 4050 4050 4050 0
535 20250401 104300 64015480 4050 4050 4050 4050 0
536 20250401 104200 64015480 4050 4050 4050 4050 1
537 20250401 104100 64011430 4045 4045 4045 4045 101
538 20250401 104000 63602885 4040 4040 4040 4040 90
539 20250401 103900 63239285 4045 4045 4045 4045 1
540 20250401 103800 63235240 4040 4040 4040 4040 18
541 20250401 103700 63162520 4025 4025 4025 4025 0
542 20250401 103600 63162520 4025 4025 4025 4025 0
543 20250401 103500 63162520 4025 4025 4025 4025 1
544 20250401 103400 63158495 4030 4030 4030 4030 164
545 20250401 103300 62497575 4020 4030 4030 4020 1400
546 20250401 103200 56868130 4040 4040 4040 4040 4
547 20250401 103100 56851970 4020 4020 4020 4020 0
548 20250401 103000 56851970 4020 4035 4035 4020 1260
549 20250401 102900 51784525 4035 4035 4035 4035 0
550 20250401 102800 51784525 4035 4035 4035 4035 0
551 20250401 102700 51784525 4035 4035 4035 4035 800
552 20250401 102600 48556525 4020 4055 4055 4020 1670
553 20250401 102500 41832905 4050 4050 4050 4050 0
554 20250401 102400 41832905 4050 4060 4060 4050 880
555 20250401 102300 38268445 4065 4065 4065 4065 0
556 20250401 102200 38268445 4065 4065 4065 4065 0
557 20250401 102100 38268445 4065 4065 4065 4065 0
558 20250401 102000 38268445 4065 4070 4070 4065 64
559 20250401 101900 38008235 4070 4070 4070 4070 0
560 20250401 101800 38008235 4070 4070 4070 4070 10
561 20250401 101700 37967535 4070 4070 4070 4070 10
562 20250401 101600 37926835 4070 4070 4070 4070 21
563 20250401 101500 37841365 4075 4075 4075 4075 1
564 20250401 101400 37837290 4060 4060 4060 4060 0
565 20250401 101300 37837290 4060 4060 4060 4060 0
566 20250401 101200 37837290 4060 4060 4060 4060 940
567 20250401 101100 34020890 4045 4045 4050 4045 843
568 20250401 101000 30607110 4045 4045 4045 4045 14
569 20250401 100900 30550480 4045 4045 4045 4045 7
570 20250401 100800 30522165 4045 4045 4045 4045 0
571 20250401 100700 30522165 4045 4045 4045 4045 0
572 20250401 100600 30522165 4045 4045 4045 4045 29
573 20250401 100500 30404860 4045 4045 4045 4045 8
574 20250401 100400 30372500 4045 4045 4045 4045 8
575 20250401 100300 30340140 4045 4045 4045 4045 8
576 20250401 100200 30307780 4045 4045 4045 4045 0
577 20250401 100100 30307780 4045 4045 4045 4045 0
578 20250401 100000 30307780 4045 4040 4045 4040 93
579 20250401 095900 29932045 4040 4040 4040 4040 0
580 20250401 095800 29932045 4040 4040 4040 4040 859
581 20250401 095700 26461685 4040 4040 4040 4040 0
582 20250401 095600 26461685 4040 4045 4045 4040 61
583 20250401 095500 26215185 4045 4045 4045 4045 12
584 20250401 095400 26166645 4045 4045 4045 4045 12
585 20250401 095300 26118105 4045 4045 4045 4045 0
586 20250401 095200 26118105 4045 4045 4045 4045 12
587 20250401 095100 26069565 4045 4045 4045 4045 0
588 20250401 095000 26069565 4045 4045 4045 4045 90
589 20250401 094900 25705515 4050 4050 4050 4050 16
590 20250401 094800 25640715 4050 4050 4050 4050 802
591 20250401 094700 22392615 4050 4050 4050 4050 15
592 20250401 094600 22331865 4050 4050 4050 4050 1
593 20250401 094500 22327815 4040 4040 4040 4040 0
594 20250401 094400 22327815 4040 4045 4045 4040 440
595 20250401 094300 20550120 4045 4045 4045 4045 0
596 20250401 094200 20550120 4045 4045 4045 4045 320
597 20250401 094100 19255720 4050 4050 4050 4050 0
598 20250401 094000 19255720 4050 4050 4050 4050 142
599 20250401 093900 18680620 4055 4055 4055 4055 143
600 20250401 093800 18100755 4055 4055 4055 4055 0
601 20250401 093700 18100755 4055 4055 4055 4055 11
602 20250401 093600 18056150 4060 4060 4060 4060 0
603 20250401 093500 18056150 4060 4060 4060 4060 0
604 20250401 093400 18056150 4060 4065 4065 4060 60
605 20250401 093300 17812480 4060 4065 4065 4060 205
606 20250401 093200 16979230 4065 4080 4090 4065 125
607 20250401 093100 16469055 4080 4080 4080 4080 300
608 20250401 093000 15245055 4070 4080 4080 4070 134
609 20250401 092900 14699330 4080 4070 4080 4070 47
610 20250401 092800 14507710 4075 4075 4075 4075 130
611 20250401 092700 13977960 4075 4075 4075 4075 10
612 20250401 092600 13937210 4075 4075 4075 4075 54
613 20250401 092500 13717160 4075 4075 4075 4075 251
614 20250401 092400 12694335 4065 4065 4065 4065 52
615 20250401 092300 12482955 4080 4080 4080 4080 0
616 20250401 092200 12482955 4080 4075 4080 4075 2
617 20250401 092100 12474800 4060 4055 4060 4055 190
618 20250401 092000 11703410 4040 4040 4040 4040 0
619 20250401 091900 11703410 4040 4040 4040 4040 0
620 20250401 091800 11703410 4040 4040 4040 4040 104
621 20250401 091700 11283250 4060 4055 4060 4025 1259
622 20250401 091600 6198875 4050 4050 4050 4050 140
623 20250401 091500 5631875 4025 4050 4050 4025 152
624 20250401 091400 5016300 4050 4050 4050 4050 0
625 20250401 091300 5016300 4050 4045 4050 4010 718
626 20250401 091200 2126685 4045 4045 4050 4045 83
627 20250401 091100 1790910 4045 4050 4050 4045 13
628 20250401 091000 1738310 4045 4045 4045 4045 66
629 20250401 090900 1471340 4060 4060 4060 4060 0
630 20250401 090800 1471340 4060 4060 4060 4060 0
631 20250401 090700 1471340 4060 4060 4060 4060 0
632 20250401 090600 1471340 4060 4060 4060 4060 0
633 20250401 090500 1471340 4060 4060 4060 4060 0
634 20250401 090400 1471340 4060 4060 4060 4060 0
635 20250401 090300 1471340 4060 4060 4060 4060 0
636 20250401 090200 1471340 4060 4030 4060 4030 363
637 20250401 090100 8060 4030 4030 4030 4030 0
638 20250401 090000 8060 4030 4030 4030 4030 2

1
041960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,722439,70622233,2925877950,286020043650,1.02
20250327,722417,70622233,2987194295,292022933455,1.02
20250326,722412,70622233,2918544480,285313821320,1.02
20250325,722392,70622233,2976255040,290963599960,1.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 722439 70622233 2925877950 286020043650 1.02
3 20250327 722417 70622233 2987194295 292022933455 1.02
4 20250326 722412 70622233 2918544480 285313821320 1.02
5 20250325 722392 70622233 2976255040 290963599960 1.02