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

639
042500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,311005530,4185,4185,4185,4185,1321
20250401,193600,311005530,4185,4185,4185,4185,0
20250401,193500,311005530,4185,4185,4185,4185,0
20250401,193400,311005530,4185,4185,4185,4185,0
20250401,193300,311005530,4185,4185,4185,4185,0
20250401,193200,311005530,4185,4185,4185,4185,0
20250401,193100,311005530,4185,4185,4185,4185,0
20250401,193000,311005530,4185,4185,4185,4185,0
20250401,192900,311005530,4185,4185,4185,4185,0
20250401,192800,311005530,4185,4185,4185,4185,0
20250401,192700,311005530,4185,4185,4185,4185,0
20250401,192600,311005530,4185,4185,4185,4185,0
20250401,192500,311005530,4185,4185,4185,4185,0
20250401,192400,311005530,4185,4185,4185,4185,0
20250401,192300,311005530,4185,4185,4185,4185,0
20250401,192200,311005530,4185,4185,4185,4185,0
20250401,192100,311005530,4185,4185,4185,4185,0
20250401,192000,311005530,4185,4185,4185,4185,0
20250401,191900,311005530,4185,4185,4185,4185,0
20250401,191800,311005530,4185,4185,4185,4185,0
20250401,191700,311005530,4185,4185,4185,4185,0
20250401,191600,311005530,4185,4185,4185,4185,0
20250401,191500,311005530,4185,4185,4185,4185,0
20250401,191400,311005530,4185,4185,4185,4185,0
20250401,191300,311005530,4185,4185,4185,4185,0
20250401,191200,311005530,4185,4185,4185,4185,0
20250401,191100,311005530,4185,4185,4185,4185,0
20250401,191000,311005530,4185,4185,4185,4185,0
20250401,190900,311005530,4185,4185,4185,4185,0
20250401,190800,311005530,4185,4185,4185,4185,0
20250401,190700,311005530,4185,4185,4185,4185,1321
20250401,190600,311005530,4185,4185,4185,4185,0
20250401,190500,311005530,4185,4185,4185,4185,0
20250401,190400,311005530,4185,4185,4185,4185,0
20250401,190300,311005530,4185,4185,4185,4185,0
20250401,190200,311005530,4185,4185,4185,4185,0
20250401,190100,311005530,4185,4185,4185,4185,0
20250401,190000,311005530,4185,4185,4185,4185,0
20250401,185900,311005530,4185,4185,4185,4185,0
20250401,185800,311005530,4185,4185,4185,4185,0
20250401,185700,311005530,4185,4185,4185,4185,0
20250401,185600,311005530,4185,4185,4185,4185,0
20250401,185500,311005530,4185,4185,4185,4185,0
20250401,185400,311005530,4185,4185,4185,4185,0
20250401,185300,311005530,4185,4185,4185,4185,0
20250401,185200,311005530,4185,4185,4185,4185,0
20250401,185100,311005530,4185,4185,4185,4185,0
20250401,185000,311005530,4185,4185,4185,4185,0
20250401,184900,311005530,4185,4185,4185,4185,0
20250401,184800,311005530,4185,4185,4185,4185,0
20250401,184700,311005530,4185,4185,4185,4185,0
20250401,184600,311005530,4185,4185,4185,4185,0
20250401,184500,311005530,4185,4185,4185,4185,0
20250401,184400,311005530,4185,4185,4185,4185,0
20250401,184300,311005530,4185,4185,4185,4185,0
20250401,184200,311005530,4185,4185,4185,4185,0
20250401,184100,311005530,4185,4185,4185,4185,0
20250401,184000,311005530,4185,4185,4185,4185,0
20250401,183900,311005530,4185,4185,4185,4185,0
20250401,183800,311005530,4185,4185,4185,4185,0
20250401,183700,311005530,4185,4185,4185,4185,1321
20250401,183600,311005530,4185,4185,4185,4185,0
20250401,183500,311005530,4185,4185,4185,4185,0
20250401,183400,311005530,4185,4185,4185,4185,0
20250401,183300,311005530,4185,4185,4185,4185,0
20250401,183200,311005530,4185,4185,4185,4185,0
20250401,183100,311005530,4185,4185,4185,4185,0
20250401,183000,311005530,4185,4185,4185,4185,0
20250401,182900,311005530,4185,4185,4185,4185,0
20250401,182800,311005530,4185,4185,4185,4185,0
20250401,182700,311005530,4185,4185,4185,4185,0
20250401,182600,311005530,4185,4185,4185,4185,0
20250401,182500,311005530,4185,4185,4185,4185,0
20250401,182400,311005530,4185,4185,4185,4185,0
20250401,182300,311005530,4185,4185,4185,4185,0
20250401,182200,311005530,4185,4185,4185,4185,0
20250401,182100,311005530,4185,4185,4185,4185,0
20250401,182000,311005530,4185,4185,4185,4185,0
20250401,181900,311005530,4185,4185,4185,4185,0
20250401,181800,311005530,4185,4185,4185,4185,0
20250401,181700,311005530,4185,4185,4185,4185,0
20250401,181600,311005530,4185,4185,4185,4185,0
20250401,181500,311005530,4185,4185,4185,4185,0
20250401,181400,311005530,4185,4185,4185,4185,0
20250401,181300,311005530,4185,4185,4185,4185,0
20250401,181200,311005530,4185,4185,4185,4185,0
20250401,181100,311005530,4185,4185,4185,4185,0
20250401,181000,311005530,4185,4185,4185,4185,0
20250401,180900,311005530,4185,4185,4185,4185,0
20250401,180800,311005530,4185,4185,4185,4185,0
20250401,180700,311005530,4185,4185,4185,4185,1321
20250401,180600,311005530,4185,4185,4185,4185,0
20250401,180500,311005530,4185,4185,4185,4185,0
20250401,180400,311005530,4185,4185,4185,4185,0
20250401,180300,311005530,4185,4185,4185,4185,0
20250401,180200,311005530,4185,4185,4185,4185,0
20250401,180100,311005530,4185,4185,4185,4185,0
20250401,180000,311005530,4185,4185,4185,4185,0
20250401,175900,311005530,4185,4185,4185,4185,0
20250401,175800,311005530,4185,4185,4185,4185,0
20250401,175700,311005530,4185,4185,4185,4185,0
20250401,175600,311005530,4185,4185,4185,4185,0
20250401,175500,311005530,4185,4185,4185,4185,0
20250401,175400,311005530,4185,4185,4185,4185,0
20250401,175300,311005530,4185,4185,4185,4185,0
20250401,175200,311005530,4185,4185,4185,4185,0
20250401,175100,311005530,4185,4185,4185,4185,0
20250401,175000,311005530,4185,4185,4185,4185,0
20250401,174900,311005530,4185,4185,4185,4185,0
20250401,174800,311005530,4185,4185,4185,4185,0
20250401,174700,311005530,4185,4185,4185,4185,0
20250401,174600,311005530,4185,4185,4185,4185,0
20250401,174500,311005530,4185,4185,4185,4185,0
20250401,174400,311005530,4185,4185,4185,4185,0
20250401,174300,311005530,4185,4185,4185,4185,0
20250401,174200,311005530,4185,4185,4185,4185,0
20250401,174100,311005530,4185,4185,4185,4185,0
20250401,174000,311005530,4185,4185,4185,4185,0
20250401,173900,311005530,4185,4185,4185,4185,0
20250401,173800,311005530,4185,4185,4185,4185,0
20250401,173700,311005530,4185,4185,4185,4185,1321
20250401,173600,311005530,4185,4185,4185,4185,0
20250401,173500,311005530,4185,4185,4185,4185,0
20250401,173400,311005530,4185,4185,4185,4185,0
20250401,173300,311005530,4185,4185,4185,4185,0
20250401,173200,311005530,4185,4185,4185,4185,0
20250401,173100,311005530,4185,4185,4185,4185,0
20250401,173000,311005530,4185,4185,4185,4185,0
20250401,172900,311005530,4185,4185,4185,4185,0
20250401,172800,311005530,4185,4185,4185,4185,0
20250401,172700,311005530,4185,4185,4185,4185,0
20250401,172600,311005530,4185,4185,4185,4185,0
20250401,172500,311005530,4185,4185,4185,4185,0
20250401,172400,311005530,4185,4185,4185,4185,0
20250401,172300,311005530,4185,4185,4185,4185,0
20250401,172200,311005530,4185,4185,4185,4185,0
20250401,172100,311005530,4185,4185,4185,4185,0
20250401,172000,311005530,4185,4185,4185,4185,0
20250401,171900,311005530,4185,4185,4185,4185,0
20250401,171800,311005530,4185,4185,4185,4185,0
20250401,171700,311005530,4185,4185,4185,4185,0
20250401,171600,311005530,4185,4185,4185,4185,0
20250401,171500,311005530,4185,4185,4185,4185,0
20250401,171400,311005530,4185,4185,4185,4185,0
20250401,171300,311005530,4185,4185,4185,4185,0
20250401,171200,311005530,4185,4185,4185,4185,0
20250401,171100,311005530,4185,4185,4185,4185,0
20250401,171000,311005530,4185,4185,4185,4185,0
20250401,170900,311005530,4185,4185,4185,4185,0
20250401,170800,311005530,4185,4185,4185,4185,0
20250401,170700,311005530,4185,4185,4185,4185,1321
20250401,170600,311005530,4185,4185,4185,4185,0
20250401,170500,311005530,4185,4185,4185,4185,0
20250401,170400,311005530,4185,4185,4185,4185,0
20250401,170300,311005530,4185,4185,4185,4185,0
20250401,170200,311005530,4185,4185,4185,4185,0
20250401,170100,311005530,4185,4185,4185,4185,0
20250401,170000,311005530,4185,4185,4185,4185,0
20250401,165900,311005530,4185,4185,4185,4185,0
20250401,165800,311005530,4185,4185,4185,4185,0
20250401,165700,311005530,4185,4185,4185,4185,0
20250401,165600,311005530,4185,4185,4185,4185,0
20250401,165500,311005530,4185,4185,4185,4185,0
20250401,165400,311005530,4185,4185,4185,4185,0
20250401,165300,311005530,4185,4185,4185,4185,0
20250401,165200,311005530,4185,4185,4185,4185,0
20250401,165100,311005530,4185,4185,4185,4185,0
20250401,165000,311005530,4185,4185,4185,4185,0
20250401,164900,311005530,4185,4185,4185,4185,0
20250401,164800,311005530,4185,4185,4185,4185,0
20250401,164700,311005530,4185,4185,4185,4185,0
20250401,164600,311005530,4185,4185,4185,4185,0
20250401,164500,311005530,4185,4185,4185,4185,0
20250401,164400,311005530,4185,4185,4185,4185,0
20250401,164300,311005530,4185,4185,4185,4185,0
20250401,164200,311005530,4185,4185,4185,4185,0
20250401,164100,311005530,4185,4185,4185,4185,0
20250401,164000,311005530,4185,4185,4185,4185,0
20250401,163900,311005530,4185,4185,4185,4185,0
20250401,163800,311005530,4185,4185,4185,4185,0
20250401,163700,311005530,4185,4185,4185,4185,1321
20250401,163600,311005530,4185,4185,4185,4185,0
20250401,163500,311005530,4185,4185,4185,4185,0
20250401,163400,311005530,4185,4185,4185,4185,0
20250401,163300,311005530,4185,4185,4185,4185,0
20250401,163200,311005530,4185,4185,4185,4185,0
20250401,163100,311005530,4185,4185,4185,4185,0
20250401,163000,311005530,4185,4185,4185,4185,0
20250401,162900,311005530,4185,4185,4185,4185,0
20250401,162800,311005530,4185,4185,4185,4185,0
20250401,162700,311005530,4185,4185,4185,4185,0
20250401,162600,311005530,4185,4185,4185,4185,0
20250401,162500,311005530,4185,4185,4185,4185,0
20250401,162400,311005530,4185,4185,4185,4185,0
20250401,162300,311005530,4185,4185,4185,4185,0
20250401,162200,311005530,4185,4185,4185,4185,0
20250401,162100,311005530,4185,4185,4185,4185,0
20250401,162000,311005530,4185,4185,4185,4185,0
20250401,161900,311005530,4185,4185,4185,4185,0
20250401,161800,311005530,4185,4185,4185,4185,0
20250401,161700,311005530,4185,4185,4185,4185,0
20250401,161600,311005530,4185,4185,4185,4185,0
20250401,161500,311005530,4185,4185,4185,4185,0
20250401,161400,311005530,4185,4185,4185,4185,0
20250401,161300,311005530,4185,4185,4185,4185,0
20250401,161200,311005530,4185,4185,4185,4185,0
20250401,161100,311005530,4185,4185,4185,4185,0
20250401,161000,311005530,4185,4185,4185,4185,0
20250401,160900,311005530,4185,4185,4185,4185,0
20250401,160800,311005530,4185,4185,4185,4185,0
20250401,160700,311005530,4185,4185,4185,4185,1321
20250401,160600,311005530,4185,4185,4185,4185,0
20250401,160500,311005530,4185,4185,4185,4185,0
20250401,160400,311005530,4185,4185,4185,4185,0
20250401,160300,311005530,4185,4185,4185,4185,0
20250401,160200,311005530,4185,4185,4185,4185,0
20250401,160100,311005530,4185,4185,4185,4185,0
20250401,160000,311005530,4185,4185,4185,4185,0
20250401,155900,311005530,4185,4185,4185,4185,0
20250401,155800,311005530,4185,4185,4185,4185,0
20250401,155700,311005530,4185,4185,4185,4185,0
20250401,155600,311005530,4185,4185,4185,4185,0
20250401,155500,311005530,4185,4185,4185,4185,0
20250401,155400,311005530,4185,4185,4185,4185,0
20250401,155300,311005530,4185,4185,4185,4185,0
20250401,155200,311005530,4185,4185,4185,4185,0
20250401,155100,311005530,4185,4185,4185,4185,0
20250401,155000,311005530,4185,4185,4185,4185,0
20250401,154900,311005530,4185,4185,4185,4185,0
20250401,154800,311005530,4185,4185,4185,4185,0
20250401,154700,311005530,4185,4185,4185,4185,0
20250401,154600,311005530,4185,4185,4185,4185,0
20250401,154500,311005530,4185,4185,4185,4185,0
20250401,154400,311005530,4185,4185,4185,4185,0
20250401,154300,311005530,4185,4185,4185,4185,0
20250401,154200,311005530,4185,4185,4185,4185,0
20250401,154100,311005530,4185,4185,4185,4185,0
20250401,154000,311005530,4185,4185,4185,4185,0
20250401,153900,311005530,4185,4185,4185,4185,0
20250401,153800,311005530,4185,4185,4185,4185,0
20250401,153700,311005530,4185,4185,4185,4185,1321
20250401,153600,311005530,4185,4185,4185,4185,0
20250401,153500,311005530,4185,4185,4185,4185,0
20250401,153400,311005530,4185,4185,4185,4185,0
20250401,153300,311005530,4185,4185,4185,4185,0
20250401,153200,311005530,4185,4185,4185,4185,0
20250401,153100,311005530,4185,4185,4185,4185,0
20250401,153000,311005530,4185,4185,4185,4185,1321
20250401,152900,305477145,4150,4150,4150,4150,0
20250401,152800,305477145,4150,4150,4150,4150,0
20250401,152700,305477145,4150,4150,4150,4150,0
20250401,152600,305477145,4150,4150,4150,4150,0
20250401,152500,305477145,4150,4150,4150,4150,0
20250401,152400,305477145,4150,4150,4150,4150,0
20250401,152300,305477145,4150,4150,4150,4150,0
20250401,152200,305477145,4150,4150,4150,4150,0
20250401,152100,305477145,4150,4150,4150,4150,0
20250401,152000,305477145,4150,4150,4150,4150,0
20250401,151900,305477145,4150,4165,4175,4150,1763
20250401,151800,298153010,4180,4170,4180,4165,574
20250401,151700,295761845,4180,4175,4180,4170,805
20250401,151600,292404885,4180,4180,4180,4180,500
20250401,151500,290314885,4170,4170,4170,4170,0
20250401,151400,290314885,4170,4170,4170,4170,181
20250401,151300,289560115,4180,4185,4185,4180,1579
20250401,151200,282959845,4185,4170,4185,4170,932
20250401,151100,279069015,4180,4175,4180,4175,159
20250401,151000,278405115,4175,4170,4175,4170,24
20250401,150900,278304950,4170,4165,4170,4160,1201
20250401,150800,273297860,4170,4160,4170,4160,22
20250401,150700,273206270,4165,4175,4175,4165,14
20250401,150600,273147890,4165,4165,4165,4165,100
20250401,150500,272731390,4175,4175,4175,4175,89
20250401,150400,272359815,4155,4155,4155,4155,78
20250401,150300,272035725,4175,4170,4175,4170,705
20250401,150200,269094850,4170,4170,4170,4170,0
20250401,150100,269094850,4170,4170,4170,4170,0
20250401,150000,269094850,4170,4170,4170,4170,0
20250401,145900,269094850,4170,4170,4170,4170,0
20250401,145800,269094850,4170,4170,4170,4170,0
20250401,145700,269094850,4170,4170,4170,4170,0
20250401,145600,269094850,4170,4170,4170,4170,0
20250401,145500,269094850,4170,4170,4170,4170,0
20250401,145400,269094850,4170,4170,4170,4170,0
20250401,145300,269094850,4170,4170,4170,4170,0
20250401,145200,269094850,4170,4170,4170,4170,2
20250401,145100,269086510,4170,4170,4170,4170,0
20250401,145000,269086510,4170,4150,4170,4150,4244
20250401,144900,251471650,4155,4155,4155,4155,0
20250401,144800,251471650,4155,4155,4155,4155,140
20250401,144700,250889950,4170,4170,4170,4170,0
20250401,144600,250889950,4170,4170,4170,4170,0
20250401,144500,250889950,4170,4170,4170,4170,0
20250401,144400,250889950,4170,4170,4170,4170,1
20250401,144300,250885780,4160,4160,4160,4160,49
20250401,144200,250681940,4170,4170,4170,4170,0
20250401,144100,250681940,4170,4170,4170,4170,1
20250401,144000,250677770,4170,4170,4170,4170,0
20250401,143900,250677770,4170,4170,4170,4170,0
20250401,143800,250677770,4170,4170,4170,4170,0
20250401,143700,250677770,4170,4170,4170,4170,0
20250401,143600,250677770,4170,4170,4170,4170,0
20250401,143500,250677770,4170,4170,4170,4170,0
20250401,143400,250677770,4170,4170,4170,4170,0
20250401,143300,250677770,4170,4170,4170,4170,0
20250401,143200,250677770,4170,4170,4170,4170,0
20250401,143100,250677770,4170,4170,4170,4170,0
20250401,143000,250677770,4170,4170,4170,4170,0
20250401,142900,250677770,4170,4170,4170,4170,0
20250401,142800,250677770,4170,4170,4170,4170,2
20250401,142700,250669430,4170,4170,4170,4170,0
20250401,142600,250669430,4170,4170,4170,4170,7
20250401,142500,250640240,4175,4175,4175,4175,0
20250401,142400,250640240,4175,4175,4175,4175,0
20250401,142300,250640240,4175,4175,4175,4175,0
20250401,142200,250640240,4175,4175,4175,4175,0
20250401,142100,250640240,4175,4175,4175,4175,0
20250401,142000,250640240,4175,4175,4175,4175,0
20250401,141900,250640240,4175,4165,4175,4165,1284
20250401,141800,245285465,4170,4170,4170,4170,0
20250401,141700,245285465,4170,4170,4170,4170,0
20250401,141600,245285465,4170,4170,4170,4170,0
20250401,141500,245285465,4170,4170,4170,4170,0
20250401,141400,245285465,4170,4170,4170,4170,0
20250401,141300,245285465,4170,4170,4170,4170,0
20250401,141200,245285465,4170,4170,4170,4170,1
20250401,141100,245281295,4150,4150,4150,4150,0
20250401,141000,245281295,4150,4150,4150,4150,0
20250401,140900,245281295,4150,4150,4150,4150,0
20250401,140800,245281295,4150,4150,4150,4150,0
20250401,140700,245281295,4150,4150,4150,4150,0
20250401,140600,245281295,4150,4150,4150,4150,1
20250401,140500,245277145,4170,4170,4170,4170,0
20250401,140400,245277145,4170,4170,4170,4170,0
20250401,140300,245277145,4170,4170,4170,4170,0
20250401,140200,245277145,4170,4170,4170,4170,0
20250401,140100,245277145,4170,4170,4170,4170,0
20250401,140000,245277145,4170,4170,4170,4170,0
20250401,135900,245277145,4170,4170,4170,4170,0
20250401,135800,245277145,4170,4170,4170,4170,0
20250401,135700,245277145,4170,4170,4170,4170,5
20250401,135600,245256295,4170,4170,4170,4170,0
20250401,135500,245256295,4170,4170,4170,4170,0
20250401,135400,245256295,4170,4170,4170,4170,0
20250401,135300,245256295,4170,4170,4170,4170,0
20250401,135200,245256295,4170,4170,4170,4170,0
20250401,135100,245256295,4170,4170,4170,4170,0
20250401,135000,245256295,4170,4170,4170,4170,1
20250401,134900,245252125,4165,4165,4165,4165,144
20250401,134800,244652365,4165,4165,4165,4165,2
20250401,134700,244644035,4135,4150,4150,4135,729
20250401,134600,241624055,4170,4170,4170,4170,0
20250401,134500,241624055,4170,4170,4170,4170,0
20250401,134400,241624055,4170,4170,4170,4170,0
20250401,134300,241624055,4170,4170,4170,4170,0
20250401,134200,241624055,4170,4170,4170,4170,0
20250401,134100,241624055,4170,4170,4170,4170,0
20250401,134000,241624055,4170,4170,4170,4170,1
20250401,133900,241619885,4150,4150,4150,4150,23
20250401,133800,241524435,4170,4170,4170,4170,0
20250401,133700,241524435,4170,4170,4170,4170,0
20250401,133600,241524435,4170,4170,4170,4170,0
20250401,133500,241524435,4170,4170,4170,4170,0
20250401,133400,241524435,4170,4170,4170,4170,0
20250401,133300,241524435,4170,4170,4170,4170,0
20250401,133200,241524435,4170,4170,4170,4170,0
20250401,133100,241524435,4170,4170,4170,4170,0
20250401,133000,241524435,4170,4170,4170,4170,0
20250401,132900,241524435,4170,4170,4170,4170,23
20250401,132800,241428525,4170,4170,4170,4170,0
20250401,132700,241428525,4170,4150,4170,4150,6498
20250401,132600,214451815,4160,4160,4160,4160,0
20250401,132500,214451815,4160,4160,4160,4160,0
20250401,132400,214451815,4160,4160,4160,4160,0
20250401,132300,214451815,4160,4160,4160,4160,0
20250401,132200,214451815,4160,4160,4160,4160,0
20250401,132100,214451815,4160,4160,4160,4160,0
20250401,132000,214451815,4160,4160,4160,4160,0
20250401,131900,214451815,4160,4150,4160,4150,2
20250401,131800,214443505,4160,4160,4160,4160,0
20250401,131700,214443505,4160,4160,4160,4160,0
20250401,131600,214443505,4160,4160,4160,4160,0
20250401,131500,214443505,4160,4160,4160,4160,0
20250401,131400,214443505,4160,4160,4160,4160,0
20250401,131300,214443505,4160,4160,4160,4160,0
20250401,131200,214443505,4160,4160,4160,4160,0
20250401,131100,214443505,4160,4160,4160,4160,0
20250401,131000,214443505,4160,4160,4160,4160,0
20250401,130900,214443505,4160,4160,4160,4160,0
20250401,130800,214443505,4160,4160,4160,4160,9
20250401,130700,214406065,4160,4160,4160,4160,0
20250401,130600,214406065,4160,4160,4160,4160,0
20250401,130500,214406065,4160,4160,4160,4160,6
20250401,130400,214381105,4160,4160,4160,4160,0
20250401,130300,214381105,4160,4160,4160,4160,0
20250401,130200,214381105,4160,4150,4160,4150,93
20250401,130100,213994715,4165,4165,4165,4165,0
20250401,130000,213994715,4165,4165,4165,4165,0
20250401,125900,213994715,4165,4165,4165,4165,1
20250401,125800,213990550,4155,4155,4155,4155,0
20250401,125700,213990550,4155,4155,4155,4155,0
20250401,125600,213990550,4155,4155,4155,4155,0
20250401,125500,213990550,4155,4155,4155,4155,0
20250401,125400,213990550,4155,4155,4155,4155,0
20250401,125300,213990550,4155,4160,4165,4155,15
20250401,125200,213928180,4165,4165,4165,4165,0
20250401,125100,213928180,4165,4165,4165,4165,0
20250401,125000,213928180,4165,4165,4165,4165,50
20250401,124900,213719930,4175,4155,4175,4155,42
20250401,124800,213545190,4165,4165,4165,4165,0
20250401,124700,213545190,4165,4160,4165,4160,22
20250401,124600,213453660,4160,4165,4170,4160,6002
20250401,124500,188425845,4165,4165,4165,4165,0
20250401,124400,188425845,4165,4165,4165,4165,50
20250401,124300,188217595,4165,4165,4165,4165,0
20250401,124200,188217595,4165,4165,4165,4165,0
20250401,124100,188217595,4165,4165,4165,4165,0
20250401,124000,188217595,4165,4165,4165,4165,0
20250401,123900,188217595,4165,4165,4165,4165,0
20250401,123800,188217595,4165,4165,4165,4165,0
20250401,123700,188217595,4165,4165,4165,4165,0
20250401,123600,188217595,4165,4165,4165,4165,0
20250401,123500,188217595,4165,4165,4165,4165,0
20250401,123400,188217595,4165,4165,4165,4165,0
20250401,123300,188217595,4165,4165,4165,4165,0
20250401,123200,188217595,4165,4165,4165,4165,133
20250401,123100,187663650,4165,4165,4165,4165,0
20250401,123000,187663650,4165,4165,4165,4165,0
20250401,122900,187663650,4165,4165,4165,4165,0
20250401,122800,187663650,4165,4165,4165,4165,0
20250401,122700,187663650,4165,4165,4165,4165,0
20250401,122600,187663650,4165,4165,4165,4165,0
20250401,122500,187663650,4165,4165,4165,4165,0
20250401,122400,187663650,4165,4165,4165,4165,0
20250401,122300,187663650,4165,4165,4165,4165,0
20250401,122200,187663650,4165,4165,4165,4165,3
20250401,122100,187651155,4150,4150,4150,4150,110
20250401,122000,187194655,4170,4170,4170,4170,61
20250401,121900,186940285,4150,4155,4155,4150,1200
20250401,121800,181959820,4170,4170,4170,4170,0
20250401,121700,181959820,4170,4170,4170,4170,0
20250401,121600,181959820,4170,4170,4170,4170,0
20250401,121500,181959820,4170,4170,4170,4170,0
20250401,121400,181959820,4170,4170,4170,4170,0
20250401,121300,181959820,4170,4170,4170,4170,0
20250401,121200,181959820,4170,4170,4170,4170,0
20250401,121100,181959820,4170,4170,4170,4170,1
20250401,121000,181955650,4165,4165,4165,4165,206
20250401,120900,181097660,4170,4170,4170,4170,0
20250401,120800,181097660,4170,4170,4170,4170,0
20250401,120700,181097660,4170,4170,4170,4170,0
20250401,120600,181097660,4170,4170,4170,4170,0
20250401,120500,181097660,4170,4170,4170,4170,0
20250401,120400,181097660,4170,4170,4170,4170,0
20250401,120300,181097660,4170,4170,4170,4170,0
20250401,120200,181097660,4170,4170,4170,4170,0
20250401,120100,181097660,4170,4170,4170,4170,0
20250401,120000,181097660,4170,4170,4170,4170,0
20250401,115900,181097660,4170,4170,4170,4170,0
20250401,115800,181097660,4170,4170,4170,4170,0
20250401,115700,181097660,4170,4170,4170,4170,0
20250401,115600,181097660,4170,4170,4170,4170,28
20250401,115500,180980900,4155,4155,4155,4155,1
20250401,115400,180976745,4175,4175,4175,4175,0
20250401,115300,180976745,4175,4175,4175,4175,0
20250401,115200,180976745,4175,4175,4175,4175,0
20250401,115100,180976745,4175,4175,4175,4175,0
20250401,115000,180976745,4175,4175,4175,4175,0
20250401,114900,180976745,4175,4170,4175,4170,18
20250401,114800,180901615,4150,4150,4170,4150,69
20250401,114700,180614795,4140,4150,4150,4140,191
20250401,114600,179823685,4150,4160,4160,4150,69
20250401,114500,179537040,4180,4180,4180,4180,0
20250401,114400,179537040,4180,4180,4180,4180,95
20250401,114300,179139940,4180,4180,4180,4180,1
20250401,114200,179135760,4180,4180,4180,4180,0
20250401,114100,179135760,4180,4180,4180,4180,18
20250401,114000,179060520,4180,4155,4180,4150,101
20250401,113900,178641265,4185,4185,4185,4185,0
20250401,113800,178641265,4185,4160,4185,4160,289
20250401,113700,177439000,4155,4175,4175,4155,106
20250401,113600,176998135,4200,4200,4200,4200,0
20250401,113500,176998135,4200,4200,4200,4200,0
20250401,113400,176998135,4200,4205,4205,4200,133
20250401,113300,176439415,4205,4165,4205,4165,3077
20250401,113200,163567210,4165,4165,4165,4165,0
20250401,113100,163567210,4165,4165,4165,4165,24
20250401,113000,163467250,4165,4165,4165,4165,5
20250401,112900,163446425,4160,4150,4160,4150,395
20250401,112800,161803725,4160,4160,4160,4160,0
20250401,112700,161803725,4160,4160,4160,4160,0
20250401,112600,161803725,4160,4160,4160,4160,0
20250401,112500,161803725,4160,4160,4160,4160,6
20250401,112400,161778765,4150,4150,4150,4150,0
20250401,112300,161778765,4150,4150,4150,4150,65
20250401,112200,161509015,4155,4155,4155,4155,161
20250401,112100,160840060,4160,4160,4160,4160,282
20250401,112000,159666940,4180,4180,4180,4180,0
20250401,111900,159666940,4180,4180,4180,4180,20
20250401,111800,159583340,4180,4170,4180,4170,1000
20250401,111700,155407840,4170,4165,4170,4165,663
20250401,111600,152645225,4165,4150,4165,4150,967
20250401,111500,148627265,4145,4145,4145,4145,396
20250401,111400,146985845,4145,4145,4145,4145,0
20250401,111300,146985845,4145,4145,4145,4145,29
20250401,111200,146865640,4145,4145,4145,4145,0
20250401,111100,146865640,4145,4140,4145,4140,299
20250401,111000,145627745,4140,4140,4140,4140,0
20250401,110900,145627745,4140,4140,4140,4140,0
20250401,110800,145627745,4140,4140,4140,4140,9
20250401,110700,145590485,4145,4145,4145,4145,0
20250401,110600,145590485,4145,4145,4145,4145,0
20250401,110500,145590485,4145,4145,4145,4145,0
20250401,110400,145590485,4145,4145,4145,4145,0
20250401,110300,145590485,4145,4145,4145,4145,0
20250401,110200,145590485,4145,4145,4145,4145,0
20250401,110100,145590485,4145,4140,4145,4140,369
20250401,110000,144062480,4155,4155,4155,4155,0
20250401,105900,144062480,4155,4155,4155,4155,0
20250401,105800,144062480,4155,4150,4155,4150,273
20250401,105700,142929165,4155,4130,4155,4130,1318
20250401,105600,137470085,4130,4125,4130,4125,6
20250401,105500,137445325,4135,4135,4140,4090,7845
20250401,105400,105297670,4135,4135,4135,4135,0
20250401,105300,105297670,4135,4135,4135,4135,0
20250401,105200,105297670,4135,4135,4135,4135,90
20250401,105100,104925520,4140,4140,4140,4140,0
20250401,105000,104925520,4140,4140,4140,4140,0
20250401,104900,104925520,4140,4140,4140,4140,0
20250401,104800,104925520,4140,4140,4140,4140,0
20250401,104700,104925520,4140,4140,4140,4140,0
20250401,104600,104925520,4140,4105,4140,4105,4285
20250401,104500,87225815,4090,4095,4095,4090,2000
20250401,104400,79042045,4095,4095,4095,4095,8
20250401,104300,79009285,4115,4115,4115,4115,0
20250401,104200,79009285,4115,4115,4115,4115,0
20250401,104100,79009285,4115,4115,4115,4115,1
20250401,104000,79005170,4100,4100,4100,4100,0
20250401,103900,79005170,4100,4100,4100,4100,861
20250401,103800,75475070,4120,4120,4120,4120,0
20250401,103700,75475070,4120,4120,4120,4120,0
20250401,103600,75475070,4120,4120,4120,4120,0
20250401,103500,75475070,4120,4120,4120,4120,0
20250401,103400,75475070,4120,4120,4120,4120,0
20250401,103300,75475070,4120,4120,4120,4120,0
20250401,103200,75475070,4120,4120,4120,4120,0
20250401,103100,75475070,4120,4120,4120,4120,0
20250401,103000,75475070,4120,4120,4120,4120,10
20250401,102900,75433870,4120,4120,4120,4120,0
20250401,102800,75433870,4120,4120,4120,4120,50
20250401,102700,75227870,4120,4120,4120,4120,1
20250401,102600,75223750,4115,4115,4115,4115,0
20250401,102500,75223750,4115,4115,4115,4115,0
20250401,102400,75223750,4115,4115,4115,4115,50
20250401,102300,75018000,4115,4115,4115,4115,0
20250401,102200,75018000,4115,4115,4115,4115,0
20250401,102100,75018000,4115,4115,4115,4115,0
20250401,102000,75018000,4115,4115,4115,4115,0
20250401,101900,75018000,4115,4115,4115,4115,0
20250401,101800,75018000,4115,4115,4115,4115,0
20250401,101700,75018000,4115,4115,4115,4115,0
20250401,101600,75018000,4115,4100,4115,4100,2
20250401,101500,75009785,4115,4115,4115,4115,0
20250401,101400,75009785,4115,4115,4115,4115,1
20250401,101300,75005670,4100,4100,4100,4100,9
20250401,101200,74968770,4115,4115,4115,4115,0
20250401,101100,74968770,4115,4115,4115,4115,0
20250401,101000,74968770,4115,4115,4115,4115,0
20250401,100900,74968770,4115,4115,4115,4115,1
20250401,100800,74964655,4115,4115,4115,4115,0
20250401,100700,74964655,4115,4115,4115,4115,14
20250401,100600,74907045,4115,4115,4115,4115,0
20250401,100500,74907045,4115,4115,4115,4115,1
20250401,100400,74902930,4100,4100,4100,4100,0
20250401,100300,74902930,4100,4100,4100,4100,2371
20250401,100200,65181830,4095,4095,4095,4095,0
20250401,100100,65181830,4095,4095,4095,4095,96
20250401,100000,64788710,4120,4120,4120,4120,0
20250401,095900,64788710,4120,4120,4120,4120,0
20250401,095800,64788710,4120,4120,4120,4120,0
20250401,095700,64788710,4120,4120,4120,4120,0
20250401,095600,64788710,4120,4120,4120,4120,0
20250401,095500,64788710,4120,4120,4120,4120,0
20250401,095400,64788710,4120,4120,4120,4120,0
20250401,095300,64788710,4120,4120,4120,4120,0
20250401,095200,64788710,4120,4120,4120,4120,1
20250401,095100,64784590,4115,4115,4115,4115,0
20250401,095000,64784590,4115,4110,4115,4110,32
20250401,094900,64652995,4110,4110,4110,4110,0
20250401,094800,64652995,4110,4110,4110,4110,3
20250401,094700,64640665,4110,4110,4110,4110,0
20250401,094600,64640665,4110,4110,4110,4110,0
20250401,094500,64640665,4110,4110,4110,4110,0
20250401,094400,64640665,4110,4110,4110,4110,0
20250401,094300,64640665,4110,4110,4110,4110,0
20250401,094200,64640665,4110,4110,4110,4110,1
20250401,094100,64636555,4095,4095,4095,4095,0
20250401,094000,64636555,4095,4095,4095,4095,101
20250401,093900,64222960,4095,4095,4095,4095,0
20250401,093800,64222960,4095,4095,4095,4095,309
20250401,093700,62957605,4120,4120,4120,4120,0
20250401,093600,62957605,4120,4120,4120,4120,0
20250401,093500,62957605,4120,4120,4120,4120,1
20250401,093400,62953485,4100,4100,4100,4100,0
20250401,093300,62953485,4100,4100,4100,4100,0
20250401,093200,62953485,4100,4100,4100,4100,50
20250401,093100,62748485,4115,4115,4115,4115,0
20250401,093000,62748485,4115,4115,4115,4115,3
20250401,092900,62736140,4130,4130,4130,4130,90
20250401,092800,62364440,4125,4125,4125,4125,0
20250401,092700,62364440,4125,4125,4125,4125,0
20250401,092600,62364440,4125,4125,4125,4125,0
20250401,092500,62364440,4125,4125,4125,4125,0
20250401,092400,62364440,4125,4125,4125,4125,12
20250401,092300,62314940,4095,4095,4095,4095,500
20250401,092200,60267440,4130,4120,4130,4095,10129
20250401,092100,18709405,4145,4145,4145,4145,0
20250401,092000,18709405,4145,4125,4145,4120,65
20250401,091900,18441245,4155,4155,4155,4155,0
20250401,091800,18441245,4155,4155,4155,4155,0
20250401,091700,18441245,4155,4150,4155,4150,334
20250401,091600,17055140,4145,4145,4145,4145,700
20250401,091500,14153640,4140,4140,4140,4140,90
20250401,091400,13781040,4145,4135,4145,4135,1044
20250401,091300,9460485,4135,4135,4135,4135,0
20250401,091200,9460485,4135,4120,4135,4095,1502
20250401,091100,3267720,4125,4125,4125,4125,0
20250401,091000,3267720,4125,4125,4125,4125,0
20250401,090900,3267720,4125,4125,4125,4125,0
20250401,090800,3267720,4125,4125,4125,4125,0
20250401,090700,3267720,4125,4125,4125,4125,0
20250401,090600,3267720,4125,4125,4125,4125,0
20250401,090500,3267720,4125,4125,4125,4125,1
20250401,090400,3263595,4110,4120,4120,4110,13
20250401,090300,3210135,4110,4110,4110,4110,0
20250401,090200,3210135,4110,4110,4110,4110,0
20250401,090100,3210135,4110,4110,4110,4110,0
20250401,090000,3210135,4110,4090,4110,4090,782
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 311005530 4185 4185 4185 4185 1321
3 20250401 193600 311005530 4185 4185 4185 4185 0
4 20250401 193500 311005530 4185 4185 4185 4185 0
5 20250401 193400 311005530 4185 4185 4185 4185 0
6 20250401 193300 311005530 4185 4185 4185 4185 0
7 20250401 193200 311005530 4185 4185 4185 4185 0
8 20250401 193100 311005530 4185 4185 4185 4185 0
9 20250401 193000 311005530 4185 4185 4185 4185 0
10 20250401 192900 311005530 4185 4185 4185 4185 0
11 20250401 192800 311005530 4185 4185 4185 4185 0
12 20250401 192700 311005530 4185 4185 4185 4185 0
13 20250401 192600 311005530 4185 4185 4185 4185 0
14 20250401 192500 311005530 4185 4185 4185 4185 0
15 20250401 192400 311005530 4185 4185 4185 4185 0
16 20250401 192300 311005530 4185 4185 4185 4185 0
17 20250401 192200 311005530 4185 4185 4185 4185 0
18 20250401 192100 311005530 4185 4185 4185 4185 0
19 20250401 192000 311005530 4185 4185 4185 4185 0
20 20250401 191900 311005530 4185 4185 4185 4185 0
21 20250401 191800 311005530 4185 4185 4185 4185 0
22 20250401 191700 311005530 4185 4185 4185 4185 0
23 20250401 191600 311005530 4185 4185 4185 4185 0
24 20250401 191500 311005530 4185 4185 4185 4185 0
25 20250401 191400 311005530 4185 4185 4185 4185 0
26 20250401 191300 311005530 4185 4185 4185 4185 0
27 20250401 191200 311005530 4185 4185 4185 4185 0
28 20250401 191100 311005530 4185 4185 4185 4185 0
29 20250401 191000 311005530 4185 4185 4185 4185 0
30 20250401 190900 311005530 4185 4185 4185 4185 0
31 20250401 190800 311005530 4185 4185 4185 4185 0
32 20250401 190700 311005530 4185 4185 4185 4185 1321
33 20250401 190600 311005530 4185 4185 4185 4185 0
34 20250401 190500 311005530 4185 4185 4185 4185 0
35 20250401 190400 311005530 4185 4185 4185 4185 0
36 20250401 190300 311005530 4185 4185 4185 4185 0
37 20250401 190200 311005530 4185 4185 4185 4185 0
38 20250401 190100 311005530 4185 4185 4185 4185 0
39 20250401 190000 311005530 4185 4185 4185 4185 0
40 20250401 185900 311005530 4185 4185 4185 4185 0
41 20250401 185800 311005530 4185 4185 4185 4185 0
42 20250401 185700 311005530 4185 4185 4185 4185 0
43 20250401 185600 311005530 4185 4185 4185 4185 0
44 20250401 185500 311005530 4185 4185 4185 4185 0
45 20250401 185400 311005530 4185 4185 4185 4185 0
46 20250401 185300 311005530 4185 4185 4185 4185 0
47 20250401 185200 311005530 4185 4185 4185 4185 0
48 20250401 185100 311005530 4185 4185 4185 4185 0
49 20250401 185000 311005530 4185 4185 4185 4185 0
50 20250401 184900 311005530 4185 4185 4185 4185 0
51 20250401 184800 311005530 4185 4185 4185 4185 0
52 20250401 184700 311005530 4185 4185 4185 4185 0
53 20250401 184600 311005530 4185 4185 4185 4185 0
54 20250401 184500 311005530 4185 4185 4185 4185 0
55 20250401 184400 311005530 4185 4185 4185 4185 0
56 20250401 184300 311005530 4185 4185 4185 4185 0
57 20250401 184200 311005530 4185 4185 4185 4185 0
58 20250401 184100 311005530 4185 4185 4185 4185 0
59 20250401 184000 311005530 4185 4185 4185 4185 0
60 20250401 183900 311005530 4185 4185 4185 4185 0
61 20250401 183800 311005530 4185 4185 4185 4185 0
62 20250401 183700 311005530 4185 4185 4185 4185 1321
63 20250401 183600 311005530 4185 4185 4185 4185 0
64 20250401 183500 311005530 4185 4185 4185 4185 0
65 20250401 183400 311005530 4185 4185 4185 4185 0
66 20250401 183300 311005530 4185 4185 4185 4185 0
67 20250401 183200 311005530 4185 4185 4185 4185 0
68 20250401 183100 311005530 4185 4185 4185 4185 0
69 20250401 183000 311005530 4185 4185 4185 4185 0
70 20250401 182900 311005530 4185 4185 4185 4185 0
71 20250401 182800 311005530 4185 4185 4185 4185 0
72 20250401 182700 311005530 4185 4185 4185 4185 0
73 20250401 182600 311005530 4185 4185 4185 4185 0
74 20250401 182500 311005530 4185 4185 4185 4185 0
75 20250401 182400 311005530 4185 4185 4185 4185 0
76 20250401 182300 311005530 4185 4185 4185 4185 0
77 20250401 182200 311005530 4185 4185 4185 4185 0
78 20250401 182100 311005530 4185 4185 4185 4185 0
79 20250401 182000 311005530 4185 4185 4185 4185 0
80 20250401 181900 311005530 4185 4185 4185 4185 0
81 20250401 181800 311005530 4185 4185 4185 4185 0
82 20250401 181700 311005530 4185 4185 4185 4185 0
83 20250401 181600 311005530 4185 4185 4185 4185 0
84 20250401 181500 311005530 4185 4185 4185 4185 0
85 20250401 181400 311005530 4185 4185 4185 4185 0
86 20250401 181300 311005530 4185 4185 4185 4185 0
87 20250401 181200 311005530 4185 4185 4185 4185 0
88 20250401 181100 311005530 4185 4185 4185 4185 0
89 20250401 181000 311005530 4185 4185 4185 4185 0
90 20250401 180900 311005530 4185 4185 4185 4185 0
91 20250401 180800 311005530 4185 4185 4185 4185 0
92 20250401 180700 311005530 4185 4185 4185 4185 1321
93 20250401 180600 311005530 4185 4185 4185 4185 0
94 20250401 180500 311005530 4185 4185 4185 4185 0
95 20250401 180400 311005530 4185 4185 4185 4185 0
96 20250401 180300 311005530 4185 4185 4185 4185 0
97 20250401 180200 311005530 4185 4185 4185 4185 0
98 20250401 180100 311005530 4185 4185 4185 4185 0
99 20250401 180000 311005530 4185 4185 4185 4185 0
100 20250401 175900 311005530 4185 4185 4185 4185 0
101 20250401 175800 311005530 4185 4185 4185 4185 0
102 20250401 175700 311005530 4185 4185 4185 4185 0
103 20250401 175600 311005530 4185 4185 4185 4185 0
104 20250401 175500 311005530 4185 4185 4185 4185 0
105 20250401 175400 311005530 4185 4185 4185 4185 0
106 20250401 175300 311005530 4185 4185 4185 4185 0
107 20250401 175200 311005530 4185 4185 4185 4185 0
108 20250401 175100 311005530 4185 4185 4185 4185 0
109 20250401 175000 311005530 4185 4185 4185 4185 0
110 20250401 174900 311005530 4185 4185 4185 4185 0
111 20250401 174800 311005530 4185 4185 4185 4185 0
112 20250401 174700 311005530 4185 4185 4185 4185 0
113 20250401 174600 311005530 4185 4185 4185 4185 0
114 20250401 174500 311005530 4185 4185 4185 4185 0
115 20250401 174400 311005530 4185 4185 4185 4185 0
116 20250401 174300 311005530 4185 4185 4185 4185 0
117 20250401 174200 311005530 4185 4185 4185 4185 0
118 20250401 174100 311005530 4185 4185 4185 4185 0
119 20250401 174000 311005530 4185 4185 4185 4185 0
120 20250401 173900 311005530 4185 4185 4185 4185 0
121 20250401 173800 311005530 4185 4185 4185 4185 0
122 20250401 173700 311005530 4185 4185 4185 4185 1321
123 20250401 173600 311005530 4185 4185 4185 4185 0
124 20250401 173500 311005530 4185 4185 4185 4185 0
125 20250401 173400 311005530 4185 4185 4185 4185 0
126 20250401 173300 311005530 4185 4185 4185 4185 0
127 20250401 173200 311005530 4185 4185 4185 4185 0
128 20250401 173100 311005530 4185 4185 4185 4185 0
129 20250401 173000 311005530 4185 4185 4185 4185 0
130 20250401 172900 311005530 4185 4185 4185 4185 0
131 20250401 172800 311005530 4185 4185 4185 4185 0
132 20250401 172700 311005530 4185 4185 4185 4185 0
133 20250401 172600 311005530 4185 4185 4185 4185 0
134 20250401 172500 311005530 4185 4185 4185 4185 0
135 20250401 172400 311005530 4185 4185 4185 4185 0
136 20250401 172300 311005530 4185 4185 4185 4185 0
137 20250401 172200 311005530 4185 4185 4185 4185 0
138 20250401 172100 311005530 4185 4185 4185 4185 0
139 20250401 172000 311005530 4185 4185 4185 4185 0
140 20250401 171900 311005530 4185 4185 4185 4185 0
141 20250401 171800 311005530 4185 4185 4185 4185 0
142 20250401 171700 311005530 4185 4185 4185 4185 0
143 20250401 171600 311005530 4185 4185 4185 4185 0
144 20250401 171500 311005530 4185 4185 4185 4185 0
145 20250401 171400 311005530 4185 4185 4185 4185 0
146 20250401 171300 311005530 4185 4185 4185 4185 0
147 20250401 171200 311005530 4185 4185 4185 4185 0
148 20250401 171100 311005530 4185 4185 4185 4185 0
149 20250401 171000 311005530 4185 4185 4185 4185 0
150 20250401 170900 311005530 4185 4185 4185 4185 0
151 20250401 170800 311005530 4185 4185 4185 4185 0
152 20250401 170700 311005530 4185 4185 4185 4185 1321
153 20250401 170600 311005530 4185 4185 4185 4185 0
154 20250401 170500 311005530 4185 4185 4185 4185 0
155 20250401 170400 311005530 4185 4185 4185 4185 0
156 20250401 170300 311005530 4185 4185 4185 4185 0
157 20250401 170200 311005530 4185 4185 4185 4185 0
158 20250401 170100 311005530 4185 4185 4185 4185 0
159 20250401 170000 311005530 4185 4185 4185 4185 0
160 20250401 165900 311005530 4185 4185 4185 4185 0
161 20250401 165800 311005530 4185 4185 4185 4185 0
162 20250401 165700 311005530 4185 4185 4185 4185 0
163 20250401 165600 311005530 4185 4185 4185 4185 0
164 20250401 165500 311005530 4185 4185 4185 4185 0
165 20250401 165400 311005530 4185 4185 4185 4185 0
166 20250401 165300 311005530 4185 4185 4185 4185 0
167 20250401 165200 311005530 4185 4185 4185 4185 0
168 20250401 165100 311005530 4185 4185 4185 4185 0
169 20250401 165000 311005530 4185 4185 4185 4185 0
170 20250401 164900 311005530 4185 4185 4185 4185 0
171 20250401 164800 311005530 4185 4185 4185 4185 0
172 20250401 164700 311005530 4185 4185 4185 4185 0
173 20250401 164600 311005530 4185 4185 4185 4185 0
174 20250401 164500 311005530 4185 4185 4185 4185 0
175 20250401 164400 311005530 4185 4185 4185 4185 0
176 20250401 164300 311005530 4185 4185 4185 4185 0
177 20250401 164200 311005530 4185 4185 4185 4185 0
178 20250401 164100 311005530 4185 4185 4185 4185 0
179 20250401 164000 311005530 4185 4185 4185 4185 0
180 20250401 163900 311005530 4185 4185 4185 4185 0
181 20250401 163800 311005530 4185 4185 4185 4185 0
182 20250401 163700 311005530 4185 4185 4185 4185 1321
183 20250401 163600 311005530 4185 4185 4185 4185 0
184 20250401 163500 311005530 4185 4185 4185 4185 0
185 20250401 163400 311005530 4185 4185 4185 4185 0
186 20250401 163300 311005530 4185 4185 4185 4185 0
187 20250401 163200 311005530 4185 4185 4185 4185 0
188 20250401 163100 311005530 4185 4185 4185 4185 0
189 20250401 163000 311005530 4185 4185 4185 4185 0
190 20250401 162900 311005530 4185 4185 4185 4185 0
191 20250401 162800 311005530 4185 4185 4185 4185 0
192 20250401 162700 311005530 4185 4185 4185 4185 0
193 20250401 162600 311005530 4185 4185 4185 4185 0
194 20250401 162500 311005530 4185 4185 4185 4185 0
195 20250401 162400 311005530 4185 4185 4185 4185 0
196 20250401 162300 311005530 4185 4185 4185 4185 0
197 20250401 162200 311005530 4185 4185 4185 4185 0
198 20250401 162100 311005530 4185 4185 4185 4185 0
199 20250401 162000 311005530 4185 4185 4185 4185 0
200 20250401 161900 311005530 4185 4185 4185 4185 0
201 20250401 161800 311005530 4185 4185 4185 4185 0
202 20250401 161700 311005530 4185 4185 4185 4185 0
203 20250401 161600 311005530 4185 4185 4185 4185 0
204 20250401 161500 311005530 4185 4185 4185 4185 0
205 20250401 161400 311005530 4185 4185 4185 4185 0
206 20250401 161300 311005530 4185 4185 4185 4185 0
207 20250401 161200 311005530 4185 4185 4185 4185 0
208 20250401 161100 311005530 4185 4185 4185 4185 0
209 20250401 161000 311005530 4185 4185 4185 4185 0
210 20250401 160900 311005530 4185 4185 4185 4185 0
211 20250401 160800 311005530 4185 4185 4185 4185 0
212 20250401 160700 311005530 4185 4185 4185 4185 1321
213 20250401 160600 311005530 4185 4185 4185 4185 0
214 20250401 160500 311005530 4185 4185 4185 4185 0
215 20250401 160400 311005530 4185 4185 4185 4185 0
216 20250401 160300 311005530 4185 4185 4185 4185 0
217 20250401 160200 311005530 4185 4185 4185 4185 0
218 20250401 160100 311005530 4185 4185 4185 4185 0
219 20250401 160000 311005530 4185 4185 4185 4185 0
220 20250401 155900 311005530 4185 4185 4185 4185 0
221 20250401 155800 311005530 4185 4185 4185 4185 0
222 20250401 155700 311005530 4185 4185 4185 4185 0
223 20250401 155600 311005530 4185 4185 4185 4185 0
224 20250401 155500 311005530 4185 4185 4185 4185 0
225 20250401 155400 311005530 4185 4185 4185 4185 0
226 20250401 155300 311005530 4185 4185 4185 4185 0
227 20250401 155200 311005530 4185 4185 4185 4185 0
228 20250401 155100 311005530 4185 4185 4185 4185 0
229 20250401 155000 311005530 4185 4185 4185 4185 0
230 20250401 154900 311005530 4185 4185 4185 4185 0
231 20250401 154800 311005530 4185 4185 4185 4185 0
232 20250401 154700 311005530 4185 4185 4185 4185 0
233 20250401 154600 311005530 4185 4185 4185 4185 0
234 20250401 154500 311005530 4185 4185 4185 4185 0
235 20250401 154400 311005530 4185 4185 4185 4185 0
236 20250401 154300 311005530 4185 4185 4185 4185 0
237 20250401 154200 311005530 4185 4185 4185 4185 0
238 20250401 154100 311005530 4185 4185 4185 4185 0
239 20250401 154000 311005530 4185 4185 4185 4185 0
240 20250401 153900 311005530 4185 4185 4185 4185 0
241 20250401 153800 311005530 4185 4185 4185 4185 0
242 20250401 153700 311005530 4185 4185 4185 4185 1321
243 20250401 153600 311005530 4185 4185 4185 4185 0
244 20250401 153500 311005530 4185 4185 4185 4185 0
245 20250401 153400 311005530 4185 4185 4185 4185 0
246 20250401 153300 311005530 4185 4185 4185 4185 0
247 20250401 153200 311005530 4185 4185 4185 4185 0
248 20250401 153100 311005530 4185 4185 4185 4185 0
249 20250401 153000 311005530 4185 4185 4185 4185 1321
250 20250401 152900 305477145 4150 4150 4150 4150 0
251 20250401 152800 305477145 4150 4150 4150 4150 0
252 20250401 152700 305477145 4150 4150 4150 4150 0
253 20250401 152600 305477145 4150 4150 4150 4150 0
254 20250401 152500 305477145 4150 4150 4150 4150 0
255 20250401 152400 305477145 4150 4150 4150 4150 0
256 20250401 152300 305477145 4150 4150 4150 4150 0
257 20250401 152200 305477145 4150 4150 4150 4150 0
258 20250401 152100 305477145 4150 4150 4150 4150 0
259 20250401 152000 305477145 4150 4150 4150 4150 0
260 20250401 151900 305477145 4150 4165 4175 4150 1763
261 20250401 151800 298153010 4180 4170 4180 4165 574
262 20250401 151700 295761845 4180 4175 4180 4170 805
263 20250401 151600 292404885 4180 4180 4180 4180 500
264 20250401 151500 290314885 4170 4170 4170 4170 0
265 20250401 151400 290314885 4170 4170 4170 4170 181
266 20250401 151300 289560115 4180 4185 4185 4180 1579
267 20250401 151200 282959845 4185 4170 4185 4170 932
268 20250401 151100 279069015 4180 4175 4180 4175 159
269 20250401 151000 278405115 4175 4170 4175 4170 24
270 20250401 150900 278304950 4170 4165 4170 4160 1201
271 20250401 150800 273297860 4170 4160 4170 4160 22
272 20250401 150700 273206270 4165 4175 4175 4165 14
273 20250401 150600 273147890 4165 4165 4165 4165 100
274 20250401 150500 272731390 4175 4175 4175 4175 89
275 20250401 150400 272359815 4155 4155 4155 4155 78
276 20250401 150300 272035725 4175 4170 4175 4170 705
277 20250401 150200 269094850 4170 4170 4170 4170 0
278 20250401 150100 269094850 4170 4170 4170 4170 0
279 20250401 150000 269094850 4170 4170 4170 4170 0
280 20250401 145900 269094850 4170 4170 4170 4170 0
281 20250401 145800 269094850 4170 4170 4170 4170 0
282 20250401 145700 269094850 4170 4170 4170 4170 0
283 20250401 145600 269094850 4170 4170 4170 4170 0
284 20250401 145500 269094850 4170 4170 4170 4170 0
285 20250401 145400 269094850 4170 4170 4170 4170 0
286 20250401 145300 269094850 4170 4170 4170 4170 0
287 20250401 145200 269094850 4170 4170 4170 4170 2
288 20250401 145100 269086510 4170 4170 4170 4170 0
289 20250401 145000 269086510 4170 4150 4170 4150 4244
290 20250401 144900 251471650 4155 4155 4155 4155 0
291 20250401 144800 251471650 4155 4155 4155 4155 140
292 20250401 144700 250889950 4170 4170 4170 4170 0
293 20250401 144600 250889950 4170 4170 4170 4170 0
294 20250401 144500 250889950 4170 4170 4170 4170 0
295 20250401 144400 250889950 4170 4170 4170 4170 1
296 20250401 144300 250885780 4160 4160 4160 4160 49
297 20250401 144200 250681940 4170 4170 4170 4170 0
298 20250401 144100 250681940 4170 4170 4170 4170 1
299 20250401 144000 250677770 4170 4170 4170 4170 0
300 20250401 143900 250677770 4170 4170 4170 4170 0
301 20250401 143800 250677770 4170 4170 4170 4170 0
302 20250401 143700 250677770 4170 4170 4170 4170 0
303 20250401 143600 250677770 4170 4170 4170 4170 0
304 20250401 143500 250677770 4170 4170 4170 4170 0
305 20250401 143400 250677770 4170 4170 4170 4170 0
306 20250401 143300 250677770 4170 4170 4170 4170 0
307 20250401 143200 250677770 4170 4170 4170 4170 0
308 20250401 143100 250677770 4170 4170 4170 4170 0
309 20250401 143000 250677770 4170 4170 4170 4170 0
310 20250401 142900 250677770 4170 4170 4170 4170 0
311 20250401 142800 250677770 4170 4170 4170 4170 2
312 20250401 142700 250669430 4170 4170 4170 4170 0
313 20250401 142600 250669430 4170 4170 4170 4170 7
314 20250401 142500 250640240 4175 4175 4175 4175 0
315 20250401 142400 250640240 4175 4175 4175 4175 0
316 20250401 142300 250640240 4175 4175 4175 4175 0
317 20250401 142200 250640240 4175 4175 4175 4175 0
318 20250401 142100 250640240 4175 4175 4175 4175 0
319 20250401 142000 250640240 4175 4175 4175 4175 0
320 20250401 141900 250640240 4175 4165 4175 4165 1284
321 20250401 141800 245285465 4170 4170 4170 4170 0
322 20250401 141700 245285465 4170 4170 4170 4170 0
323 20250401 141600 245285465 4170 4170 4170 4170 0
324 20250401 141500 245285465 4170 4170 4170 4170 0
325 20250401 141400 245285465 4170 4170 4170 4170 0
326 20250401 141300 245285465 4170 4170 4170 4170 0
327 20250401 141200 245285465 4170 4170 4170 4170 1
328 20250401 141100 245281295 4150 4150 4150 4150 0
329 20250401 141000 245281295 4150 4150 4150 4150 0
330 20250401 140900 245281295 4150 4150 4150 4150 0
331 20250401 140800 245281295 4150 4150 4150 4150 0
332 20250401 140700 245281295 4150 4150 4150 4150 0
333 20250401 140600 245281295 4150 4150 4150 4150 1
334 20250401 140500 245277145 4170 4170 4170 4170 0
335 20250401 140400 245277145 4170 4170 4170 4170 0
336 20250401 140300 245277145 4170 4170 4170 4170 0
337 20250401 140200 245277145 4170 4170 4170 4170 0
338 20250401 140100 245277145 4170 4170 4170 4170 0
339 20250401 140000 245277145 4170 4170 4170 4170 0
340 20250401 135900 245277145 4170 4170 4170 4170 0
341 20250401 135800 245277145 4170 4170 4170 4170 0
342 20250401 135700 245277145 4170 4170 4170 4170 5
343 20250401 135600 245256295 4170 4170 4170 4170 0
344 20250401 135500 245256295 4170 4170 4170 4170 0
345 20250401 135400 245256295 4170 4170 4170 4170 0
346 20250401 135300 245256295 4170 4170 4170 4170 0
347 20250401 135200 245256295 4170 4170 4170 4170 0
348 20250401 135100 245256295 4170 4170 4170 4170 0
349 20250401 135000 245256295 4170 4170 4170 4170 1
350 20250401 134900 245252125 4165 4165 4165 4165 144
351 20250401 134800 244652365 4165 4165 4165 4165 2
352 20250401 134700 244644035 4135 4150 4150 4135 729
353 20250401 134600 241624055 4170 4170 4170 4170 0
354 20250401 134500 241624055 4170 4170 4170 4170 0
355 20250401 134400 241624055 4170 4170 4170 4170 0
356 20250401 134300 241624055 4170 4170 4170 4170 0
357 20250401 134200 241624055 4170 4170 4170 4170 0
358 20250401 134100 241624055 4170 4170 4170 4170 0
359 20250401 134000 241624055 4170 4170 4170 4170 1
360 20250401 133900 241619885 4150 4150 4150 4150 23
361 20250401 133800 241524435 4170 4170 4170 4170 0
362 20250401 133700 241524435 4170 4170 4170 4170 0
363 20250401 133600 241524435 4170 4170 4170 4170 0
364 20250401 133500 241524435 4170 4170 4170 4170 0
365 20250401 133400 241524435 4170 4170 4170 4170 0
366 20250401 133300 241524435 4170 4170 4170 4170 0
367 20250401 133200 241524435 4170 4170 4170 4170 0
368 20250401 133100 241524435 4170 4170 4170 4170 0
369 20250401 133000 241524435 4170 4170 4170 4170 0
370 20250401 132900 241524435 4170 4170 4170 4170 23
371 20250401 132800 241428525 4170 4170 4170 4170 0
372 20250401 132700 241428525 4170 4150 4170 4150 6498
373 20250401 132600 214451815 4160 4160 4160 4160 0
374 20250401 132500 214451815 4160 4160 4160 4160 0
375 20250401 132400 214451815 4160 4160 4160 4160 0
376 20250401 132300 214451815 4160 4160 4160 4160 0
377 20250401 132200 214451815 4160 4160 4160 4160 0
378 20250401 132100 214451815 4160 4160 4160 4160 0
379 20250401 132000 214451815 4160 4160 4160 4160 0
380 20250401 131900 214451815 4160 4150 4160 4150 2
381 20250401 131800 214443505 4160 4160 4160 4160 0
382 20250401 131700 214443505 4160 4160 4160 4160 0
383 20250401 131600 214443505 4160 4160 4160 4160 0
384 20250401 131500 214443505 4160 4160 4160 4160 0
385 20250401 131400 214443505 4160 4160 4160 4160 0
386 20250401 131300 214443505 4160 4160 4160 4160 0
387 20250401 131200 214443505 4160 4160 4160 4160 0
388 20250401 131100 214443505 4160 4160 4160 4160 0
389 20250401 131000 214443505 4160 4160 4160 4160 0
390 20250401 130900 214443505 4160 4160 4160 4160 0
391 20250401 130800 214443505 4160 4160 4160 4160 9
392 20250401 130700 214406065 4160 4160 4160 4160 0
393 20250401 130600 214406065 4160 4160 4160 4160 0
394 20250401 130500 214406065 4160 4160 4160 4160 6
395 20250401 130400 214381105 4160 4160 4160 4160 0
396 20250401 130300 214381105 4160 4160 4160 4160 0
397 20250401 130200 214381105 4160 4150 4160 4150 93
398 20250401 130100 213994715 4165 4165 4165 4165 0
399 20250401 130000 213994715 4165 4165 4165 4165 0
400 20250401 125900 213994715 4165 4165 4165 4165 1
401 20250401 125800 213990550 4155 4155 4155 4155 0
402 20250401 125700 213990550 4155 4155 4155 4155 0
403 20250401 125600 213990550 4155 4155 4155 4155 0
404 20250401 125500 213990550 4155 4155 4155 4155 0
405 20250401 125400 213990550 4155 4155 4155 4155 0
406 20250401 125300 213990550 4155 4160 4165 4155 15
407 20250401 125200 213928180 4165 4165 4165 4165 0
408 20250401 125100 213928180 4165 4165 4165 4165 0
409 20250401 125000 213928180 4165 4165 4165 4165 50
410 20250401 124900 213719930 4175 4155 4175 4155 42
411 20250401 124800 213545190 4165 4165 4165 4165 0
412 20250401 124700 213545190 4165 4160 4165 4160 22
413 20250401 124600 213453660 4160 4165 4170 4160 6002
414 20250401 124500 188425845 4165 4165 4165 4165 0
415 20250401 124400 188425845 4165 4165 4165 4165 50
416 20250401 124300 188217595 4165 4165 4165 4165 0
417 20250401 124200 188217595 4165 4165 4165 4165 0
418 20250401 124100 188217595 4165 4165 4165 4165 0
419 20250401 124000 188217595 4165 4165 4165 4165 0
420 20250401 123900 188217595 4165 4165 4165 4165 0
421 20250401 123800 188217595 4165 4165 4165 4165 0
422 20250401 123700 188217595 4165 4165 4165 4165 0
423 20250401 123600 188217595 4165 4165 4165 4165 0
424 20250401 123500 188217595 4165 4165 4165 4165 0
425 20250401 123400 188217595 4165 4165 4165 4165 0
426 20250401 123300 188217595 4165 4165 4165 4165 0
427 20250401 123200 188217595 4165 4165 4165 4165 133
428 20250401 123100 187663650 4165 4165 4165 4165 0
429 20250401 123000 187663650 4165 4165 4165 4165 0
430 20250401 122900 187663650 4165 4165 4165 4165 0
431 20250401 122800 187663650 4165 4165 4165 4165 0
432 20250401 122700 187663650 4165 4165 4165 4165 0
433 20250401 122600 187663650 4165 4165 4165 4165 0
434 20250401 122500 187663650 4165 4165 4165 4165 0
435 20250401 122400 187663650 4165 4165 4165 4165 0
436 20250401 122300 187663650 4165 4165 4165 4165 0
437 20250401 122200 187663650 4165 4165 4165 4165 3
438 20250401 122100 187651155 4150 4150 4150 4150 110
439 20250401 122000 187194655 4170 4170 4170 4170 61
440 20250401 121900 186940285 4150 4155 4155 4150 1200
441 20250401 121800 181959820 4170 4170 4170 4170 0
442 20250401 121700 181959820 4170 4170 4170 4170 0
443 20250401 121600 181959820 4170 4170 4170 4170 0
444 20250401 121500 181959820 4170 4170 4170 4170 0
445 20250401 121400 181959820 4170 4170 4170 4170 0
446 20250401 121300 181959820 4170 4170 4170 4170 0
447 20250401 121200 181959820 4170 4170 4170 4170 0
448 20250401 121100 181959820 4170 4170 4170 4170 1
449 20250401 121000 181955650 4165 4165 4165 4165 206
450 20250401 120900 181097660 4170 4170 4170 4170 0
451 20250401 120800 181097660 4170 4170 4170 4170 0
452 20250401 120700 181097660 4170 4170 4170 4170 0
453 20250401 120600 181097660 4170 4170 4170 4170 0
454 20250401 120500 181097660 4170 4170 4170 4170 0
455 20250401 120400 181097660 4170 4170 4170 4170 0
456 20250401 120300 181097660 4170 4170 4170 4170 0
457 20250401 120200 181097660 4170 4170 4170 4170 0
458 20250401 120100 181097660 4170 4170 4170 4170 0
459 20250401 120000 181097660 4170 4170 4170 4170 0
460 20250401 115900 181097660 4170 4170 4170 4170 0
461 20250401 115800 181097660 4170 4170 4170 4170 0
462 20250401 115700 181097660 4170 4170 4170 4170 0
463 20250401 115600 181097660 4170 4170 4170 4170 28
464 20250401 115500 180980900 4155 4155 4155 4155 1
465 20250401 115400 180976745 4175 4175 4175 4175 0
466 20250401 115300 180976745 4175 4175 4175 4175 0
467 20250401 115200 180976745 4175 4175 4175 4175 0
468 20250401 115100 180976745 4175 4175 4175 4175 0
469 20250401 115000 180976745 4175 4175 4175 4175 0
470 20250401 114900 180976745 4175 4170 4175 4170 18
471 20250401 114800 180901615 4150 4150 4170 4150 69
472 20250401 114700 180614795 4140 4150 4150 4140 191
473 20250401 114600 179823685 4150 4160 4160 4150 69
474 20250401 114500 179537040 4180 4180 4180 4180 0
475 20250401 114400 179537040 4180 4180 4180 4180 95
476 20250401 114300 179139940 4180 4180 4180 4180 1
477 20250401 114200 179135760 4180 4180 4180 4180 0
478 20250401 114100 179135760 4180 4180 4180 4180 18
479 20250401 114000 179060520 4180 4155 4180 4150 101
480 20250401 113900 178641265 4185 4185 4185 4185 0
481 20250401 113800 178641265 4185 4160 4185 4160 289
482 20250401 113700 177439000 4155 4175 4175 4155 106
483 20250401 113600 176998135 4200 4200 4200 4200 0
484 20250401 113500 176998135 4200 4200 4200 4200 0
485 20250401 113400 176998135 4200 4205 4205 4200 133
486 20250401 113300 176439415 4205 4165 4205 4165 3077
487 20250401 113200 163567210 4165 4165 4165 4165 0
488 20250401 113100 163567210 4165 4165 4165 4165 24
489 20250401 113000 163467250 4165 4165 4165 4165 5
490 20250401 112900 163446425 4160 4150 4160 4150 395
491 20250401 112800 161803725 4160 4160 4160 4160 0
492 20250401 112700 161803725 4160 4160 4160 4160 0
493 20250401 112600 161803725 4160 4160 4160 4160 0
494 20250401 112500 161803725 4160 4160 4160 4160 6
495 20250401 112400 161778765 4150 4150 4150 4150 0
496 20250401 112300 161778765 4150 4150 4150 4150 65
497 20250401 112200 161509015 4155 4155 4155 4155 161
498 20250401 112100 160840060 4160 4160 4160 4160 282
499 20250401 112000 159666940 4180 4180 4180 4180 0
500 20250401 111900 159666940 4180 4180 4180 4180 20
501 20250401 111800 159583340 4180 4170 4180 4170 1000
502 20250401 111700 155407840 4170 4165 4170 4165 663
503 20250401 111600 152645225 4165 4150 4165 4150 967
504 20250401 111500 148627265 4145 4145 4145 4145 396
505 20250401 111400 146985845 4145 4145 4145 4145 0
506 20250401 111300 146985845 4145 4145 4145 4145 29
507 20250401 111200 146865640 4145 4145 4145 4145 0
508 20250401 111100 146865640 4145 4140 4145 4140 299
509 20250401 111000 145627745 4140 4140 4140 4140 0
510 20250401 110900 145627745 4140 4140 4140 4140 0
511 20250401 110800 145627745 4140 4140 4140 4140 9
512 20250401 110700 145590485 4145 4145 4145 4145 0
513 20250401 110600 145590485 4145 4145 4145 4145 0
514 20250401 110500 145590485 4145 4145 4145 4145 0
515 20250401 110400 145590485 4145 4145 4145 4145 0
516 20250401 110300 145590485 4145 4145 4145 4145 0
517 20250401 110200 145590485 4145 4145 4145 4145 0
518 20250401 110100 145590485 4145 4140 4145 4140 369
519 20250401 110000 144062480 4155 4155 4155 4155 0
520 20250401 105900 144062480 4155 4155 4155 4155 0
521 20250401 105800 144062480 4155 4150 4155 4150 273
522 20250401 105700 142929165 4155 4130 4155 4130 1318
523 20250401 105600 137470085 4130 4125 4130 4125 6
524 20250401 105500 137445325 4135 4135 4140 4090 7845
525 20250401 105400 105297670 4135 4135 4135 4135 0
526 20250401 105300 105297670 4135 4135 4135 4135 0
527 20250401 105200 105297670 4135 4135 4135 4135 90
528 20250401 105100 104925520 4140 4140 4140 4140 0
529 20250401 105000 104925520 4140 4140 4140 4140 0
530 20250401 104900 104925520 4140 4140 4140 4140 0
531 20250401 104800 104925520 4140 4140 4140 4140 0
532 20250401 104700 104925520 4140 4140 4140 4140 0
533 20250401 104600 104925520 4140 4105 4140 4105 4285
534 20250401 104500 87225815 4090 4095 4095 4090 2000
535 20250401 104400 79042045 4095 4095 4095 4095 8
536 20250401 104300 79009285 4115 4115 4115 4115 0
537 20250401 104200 79009285 4115 4115 4115 4115 0
538 20250401 104100 79009285 4115 4115 4115 4115 1
539 20250401 104000 79005170 4100 4100 4100 4100 0
540 20250401 103900 79005170 4100 4100 4100 4100 861
541 20250401 103800 75475070 4120 4120 4120 4120 0
542 20250401 103700 75475070 4120 4120 4120 4120 0
543 20250401 103600 75475070 4120 4120 4120 4120 0
544 20250401 103500 75475070 4120 4120 4120 4120 0
545 20250401 103400 75475070 4120 4120 4120 4120 0
546 20250401 103300 75475070 4120 4120 4120 4120 0
547 20250401 103200 75475070 4120 4120 4120 4120 0
548 20250401 103100 75475070 4120 4120 4120 4120 0
549 20250401 103000 75475070 4120 4120 4120 4120 10
550 20250401 102900 75433870 4120 4120 4120 4120 0
551 20250401 102800 75433870 4120 4120 4120 4120 50
552 20250401 102700 75227870 4120 4120 4120 4120 1
553 20250401 102600 75223750 4115 4115 4115 4115 0
554 20250401 102500 75223750 4115 4115 4115 4115 0
555 20250401 102400 75223750 4115 4115 4115 4115 50
556 20250401 102300 75018000 4115 4115 4115 4115 0
557 20250401 102200 75018000 4115 4115 4115 4115 0
558 20250401 102100 75018000 4115 4115 4115 4115 0
559 20250401 102000 75018000 4115 4115 4115 4115 0
560 20250401 101900 75018000 4115 4115 4115 4115 0
561 20250401 101800 75018000 4115 4115 4115 4115 0
562 20250401 101700 75018000 4115 4115 4115 4115 0
563 20250401 101600 75018000 4115 4100 4115 4100 2
564 20250401 101500 75009785 4115 4115 4115 4115 0
565 20250401 101400 75009785 4115 4115 4115 4115 1
566 20250401 101300 75005670 4100 4100 4100 4100 9
567 20250401 101200 74968770 4115 4115 4115 4115 0
568 20250401 101100 74968770 4115 4115 4115 4115 0
569 20250401 101000 74968770 4115 4115 4115 4115 0
570 20250401 100900 74968770 4115 4115 4115 4115 1
571 20250401 100800 74964655 4115 4115 4115 4115 0
572 20250401 100700 74964655 4115 4115 4115 4115 14
573 20250401 100600 74907045 4115 4115 4115 4115 0
574 20250401 100500 74907045 4115 4115 4115 4115 1
575 20250401 100400 74902930 4100 4100 4100 4100 0
576 20250401 100300 74902930 4100 4100 4100 4100 2371
577 20250401 100200 65181830 4095 4095 4095 4095 0
578 20250401 100100 65181830 4095 4095 4095 4095 96
579 20250401 100000 64788710 4120 4120 4120 4120 0
580 20250401 095900 64788710 4120 4120 4120 4120 0
581 20250401 095800 64788710 4120 4120 4120 4120 0
582 20250401 095700 64788710 4120 4120 4120 4120 0
583 20250401 095600 64788710 4120 4120 4120 4120 0
584 20250401 095500 64788710 4120 4120 4120 4120 0
585 20250401 095400 64788710 4120 4120 4120 4120 0
586 20250401 095300 64788710 4120 4120 4120 4120 0
587 20250401 095200 64788710 4120 4120 4120 4120 1
588 20250401 095100 64784590 4115 4115 4115 4115 0
589 20250401 095000 64784590 4115 4110 4115 4110 32
590 20250401 094900 64652995 4110 4110 4110 4110 0
591 20250401 094800 64652995 4110 4110 4110 4110 3
592 20250401 094700 64640665 4110 4110 4110 4110 0
593 20250401 094600 64640665 4110 4110 4110 4110 0
594 20250401 094500 64640665 4110 4110 4110 4110 0
595 20250401 094400 64640665 4110 4110 4110 4110 0
596 20250401 094300 64640665 4110 4110 4110 4110 0
597 20250401 094200 64640665 4110 4110 4110 4110 1
598 20250401 094100 64636555 4095 4095 4095 4095 0
599 20250401 094000 64636555 4095 4095 4095 4095 101
600 20250401 093900 64222960 4095 4095 4095 4095 0
601 20250401 093800 64222960 4095 4095 4095 4095 309
602 20250401 093700 62957605 4120 4120 4120 4120 0
603 20250401 093600 62957605 4120 4120 4120 4120 0
604 20250401 093500 62957605 4120 4120 4120 4120 1
605 20250401 093400 62953485 4100 4100 4100 4100 0
606 20250401 093300 62953485 4100 4100 4100 4100 0
607 20250401 093200 62953485 4100 4100 4100 4100 50
608 20250401 093100 62748485 4115 4115 4115 4115 0
609 20250401 093000 62748485 4115 4115 4115 4115 3
610 20250401 092900 62736140 4130 4130 4130 4130 90
611 20250401 092800 62364440 4125 4125 4125 4125 0
612 20250401 092700 62364440 4125 4125 4125 4125 0
613 20250401 092600 62364440 4125 4125 4125 4125 0
614 20250401 092500 62364440 4125 4125 4125 4125 0
615 20250401 092400 62364440 4125 4125 4125 4125 12
616 20250401 092300 62314940 4095 4095 4095 4095 500
617 20250401 092200 60267440 4130 4120 4130 4095 10129
618 20250401 092100 18709405 4145 4145 4145 4145 0
619 20250401 092000 18709405 4145 4125 4145 4120 65
620 20250401 091900 18441245 4155 4155 4155 4155 0
621 20250401 091800 18441245 4155 4155 4155 4155 0
622 20250401 091700 18441245 4155 4150 4155 4150 334
623 20250401 091600 17055140 4145 4145 4145 4145 700
624 20250401 091500 14153640 4140 4140 4140 4140 90
625 20250401 091400 13781040 4145 4135 4145 4135 1044
626 20250401 091300 9460485 4135 4135 4135 4135 0
627 20250401 091200 9460485 4135 4120 4135 4095 1502
628 20250401 091100 3267720 4125 4125 4125 4125 0
629 20250401 091000 3267720 4125 4125 4125 4125 0
630 20250401 090900 3267720 4125 4125 4125 4125 0
631 20250401 090800 3267720 4125 4125 4125 4125 0
632 20250401 090700 3267720 4125 4125 4125 4125 0
633 20250401 090600 3267720 4125 4125 4125 4125 0
634 20250401 090500 3267720 4125 4125 4125 4125 1
635 20250401 090400 3263595 4110 4120 4120 4110 13
636 20250401 090300 3210135 4110 4110 4110 4110 0
637 20250401 090200 3210135 4110 4110 4110 4110 0
638 20250401 090100 3210135 4110 4110 4110 4110 0
639 20250401 090000 3210135 4110 4090 4110 4090 782

1
042500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,24278,19070134,100996480,79331757440,0.13
20250327,24006,19070134,100705170,79999212130,0.13
20250326,23955,19070134,100970325,80380614810,0.13
20250325,23955,19070134,100730775,80189913470,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 24278 19070134 100996480 79331757440 0.13
3 20250327 24006 19070134 100705170 79999212130 0.13
4 20250326 23955 19070134 100970325 80380614810 0.13
5 20250325 23955 19070134 100730775 80189913470 0.13