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

643
048470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,1364845562,4115,4115,4115,4115,7887
20250401,194000,1364845562,4115,4115,4115,4115,0
20250401,193900,1364845562,4115,4115,4115,4115,0
20250401,193800,1364845562,4115,4115,4115,4115,0
20250401,193700,1364845562,4115,4115,4115,4115,0
20250401,193600,1364845562,4115,4115,4115,4115,0
20250401,193500,1364845562,4115,4115,4115,4115,0
20250401,193400,1364845562,4115,4115,4115,4115,0
20250401,193300,1364845562,4115,4115,4115,4115,0
20250401,193200,1364845562,4115,4115,4115,4115,0
20250401,193100,1364845562,4115,4115,4115,4115,0
20250401,193000,1364845562,4115,4115,4115,4115,0
20250401,192900,1364845562,4115,4115,4115,4115,0
20250401,192800,1364845562,4115,4115,4115,4115,0
20250401,192700,1364845562,4115,4115,4115,4115,0
20250401,192600,1364845562,4115,4115,4115,4115,0
20250401,192500,1364845562,4115,4115,4115,4115,0
20250401,192400,1364845562,4115,4115,4115,4115,0
20250401,192300,1364845562,4115,4115,4115,4115,0
20250401,192200,1364845562,4115,4115,4115,4115,0
20250401,192100,1364845562,4115,4115,4115,4115,0
20250401,192000,1364845562,4115,4115,4115,4115,0
20250401,191900,1364845562,4115,4115,4115,4115,0
20250401,191800,1364845562,4115,4115,4115,4115,0
20250401,191700,1364845562,4115,4115,4115,4115,0
20250401,191600,1364845562,4115,4115,4115,4115,0
20250401,191500,1364845562,4115,4115,4115,4115,0
20250401,191400,1364845562,4115,4115,4115,4115,0
20250401,191300,1364845562,4115,4115,4115,4115,0
20250401,191200,1364845562,4115,4115,4115,4115,0
20250401,191100,1364845562,4115,4115,4115,4115,7887
20250401,191000,1364845562,4115,4115,4115,4115,0
20250401,190900,1364845562,4115,4115,4115,4115,0
20250401,190800,1364845562,4115,4115,4115,4115,0
20250401,190700,1364845562,4115,4115,4115,4115,0
20250401,190600,1364845562,4115,4115,4115,4115,0
20250401,190500,1364845562,4115,4115,4115,4115,0
20250401,190400,1364845562,4115,4115,4115,4115,0
20250401,190300,1364845562,4115,4115,4115,4115,0
20250401,190200,1364845562,4115,4115,4115,4115,0
20250401,190100,1364845562,4115,4115,4115,4115,0
20250401,190000,1364845562,4115,4115,4115,4115,0
20250401,185900,1364845562,4115,4115,4115,4115,0
20250401,185800,1364845562,4115,4115,4115,4115,0
20250401,185700,1364845562,4115,4115,4115,4115,0
20250401,185600,1364845562,4115,4115,4115,4115,0
20250401,185500,1364845562,4115,4115,4115,4115,0
20250401,185400,1364845562,4115,4115,4115,4115,0
20250401,185300,1364845562,4115,4115,4115,4115,0
20250401,185200,1364845562,4115,4115,4115,4115,0
20250401,185100,1364845562,4115,4115,4115,4115,0
20250401,185000,1364845562,4115,4115,4115,4115,0
20250401,184900,1364845562,4115,4115,4115,4115,0
20250401,184800,1364845562,4115,4115,4115,4115,0
20250401,184700,1364845562,4115,4115,4115,4115,0
20250401,184600,1364845562,4115,4115,4115,4115,0
20250401,184500,1364845562,4115,4115,4115,4115,0
20250401,184400,1364845562,4115,4115,4115,4115,0
20250401,184300,1364845562,4115,4115,4115,4115,0
20250401,184200,1364845562,4115,4115,4115,4115,0
20250401,184100,1364845562,4115,4115,4115,4115,7887
20250401,184000,1364845562,4115,4115,4115,4115,0
20250401,183900,1364845562,4115,4115,4115,4115,0
20250401,183800,1364845562,4115,4115,4115,4115,0
20250401,183700,1364845562,4115,4115,4115,4115,0
20250401,183600,1364845562,4115,4115,4115,4115,0
20250401,183500,1364845562,4115,4115,4115,4115,0
20250401,183400,1364845562,4115,4115,4115,4115,0
20250401,183300,1364845562,4115,4115,4115,4115,0
20250401,183200,1364845562,4115,4115,4115,4115,0
20250401,183100,1364845562,4115,4115,4115,4115,0
20250401,183000,1364845562,4115,4115,4115,4115,0
20250401,182900,1364845562,4115,4115,4115,4115,0
20250401,182800,1364845562,4115,4115,4115,4115,0
20250401,182700,1364845562,4115,4115,4115,4115,0
20250401,182600,1364845562,4115,4115,4115,4115,0
20250401,182500,1364845562,4115,4115,4115,4115,0
20250401,182400,1364845562,4115,4115,4115,4115,0
20250401,182300,1364845562,4115,4115,4115,4115,0
20250401,182200,1364845562,4115,4115,4115,4115,0
20250401,182100,1364845562,4115,4115,4115,4115,0
20250401,182000,1364845562,4115,4115,4115,4115,0
20250401,181900,1364845562,4115,4115,4115,4115,0
20250401,181800,1364845562,4115,4115,4115,4115,0
20250401,181700,1364845562,4115,4115,4115,4115,0
20250401,181600,1364845562,4115,4115,4115,4115,0
20250401,181500,1364845562,4115,4115,4115,4115,0
20250401,181400,1364845562,4115,4115,4115,4115,0
20250401,181300,1364845562,4115,4115,4115,4115,0
20250401,181200,1364845562,4115,4115,4115,4115,0
20250401,181100,1364845562,4115,4115,4115,4115,7887
20250401,181000,1364845562,4115,4115,4115,4115,0
20250401,180900,1364845562,4115,4115,4115,4115,0
20250401,180800,1364845562,4115,4115,4115,4115,0
20250401,180700,1364845562,4115,4115,4115,4115,0
20250401,180600,1364845562,4115,4115,4115,4115,0
20250401,180500,1364845562,4115,4115,4115,4115,0
20250401,180400,1364845562,4115,4115,4115,4115,0
20250401,180300,1364845562,4115,4115,4115,4115,0
20250401,180200,1364845562,4115,4115,4115,4115,0
20250401,180100,1364845562,4115,4115,4115,4115,0
20250401,180000,1364845562,4115,4115,4115,4115,0
20250401,175900,1364845562,4115,4115,4115,4115,0
20250401,175800,1364845562,4115,4115,4115,4115,0
20250401,175700,1364845562,4115,4115,4115,4115,0
20250401,175600,1364845562,4115,4115,4115,4115,0
20250401,175500,1364845562,4115,4115,4115,4115,0
20250401,175400,1364845562,4115,4115,4115,4115,0
20250401,175300,1364845562,4115,4115,4115,4115,0
20250401,175200,1364845562,4115,4115,4115,4115,0
20250401,175100,1364845562,4115,4115,4115,4115,0
20250401,175000,1364845562,4115,4115,4115,4115,0
20250401,174900,1364845562,4115,4115,4115,4115,0
20250401,174800,1364845562,4115,4115,4115,4115,0
20250401,174700,1364845562,4115,4115,4115,4115,0
20250401,174600,1364845562,4115,4115,4115,4115,0
20250401,174500,1364845562,4115,4115,4115,4115,0
20250401,174400,1364845562,4115,4115,4115,4115,0
20250401,174300,1364845562,4115,4115,4115,4115,0
20250401,174200,1364845562,4115,4115,4115,4115,0
20250401,174100,1364845562,4115,4115,4115,4115,7887
20250401,174000,1364845562,4115,4115,4115,4115,0
20250401,173900,1364845562,4115,4115,4115,4115,0
20250401,173800,1364845562,4115,4115,4115,4115,0
20250401,173700,1364845562,4115,4115,4115,4115,0
20250401,173600,1364845562,4115,4115,4115,4115,0
20250401,173500,1364845562,4115,4115,4115,4115,0
20250401,173400,1364845562,4115,4115,4115,4115,0
20250401,173300,1364845562,4115,4115,4115,4115,0
20250401,173200,1364845562,4115,4115,4115,4115,0
20250401,173100,1364845562,4115,4115,4115,4115,0
20250401,173000,1364845562,4115,4115,4115,4115,0
20250401,172900,1364845562,4115,4115,4115,4115,0
20250401,172800,1364845562,4115,4115,4115,4115,0
20250401,172700,1364845562,4115,4115,4115,4115,0
20250401,172600,1364845562,4115,4115,4115,4115,0
20250401,172500,1364845562,4115,4115,4115,4115,0
20250401,172400,1364845562,4115,4115,4115,4115,0
20250401,172300,1364845562,4115,4115,4115,4115,0
20250401,172200,1364845562,4115,4115,4115,4115,0
20250401,172100,1364845562,4115,4115,4115,4115,0
20250401,172000,1364845562,4115,4115,4115,4115,0
20250401,171900,1364845562,4115,4115,4115,4115,0
20250401,171800,1364845562,4115,4115,4115,4115,0
20250401,171700,1364845562,4115,4115,4115,4115,0
20250401,171600,1364845562,4115,4115,4115,4115,0
20250401,171500,1364845562,4115,4115,4115,4115,0
20250401,171400,1364845562,4115,4115,4115,4115,0
20250401,171300,1364845562,4115,4115,4115,4115,0
20250401,171200,1364845562,4115,4115,4115,4115,0
20250401,171100,1364845562,4115,4115,4115,4115,7887
20250401,171000,1364845562,4115,4115,4115,4115,0
20250401,170900,1364845562,4115,4115,4115,4115,0
20250401,170800,1364845562,4115,4115,4115,4115,0
20250401,170700,1364845562,4115,4115,4115,4115,0
20250401,170600,1364845562,4115,4115,4115,4115,0
20250401,170500,1364845562,4115,4115,4115,4115,0
20250401,170400,1364845562,4115,4115,4115,4115,0
20250401,170300,1364845562,4115,4115,4115,4115,0
20250401,170200,1364845562,4115,4115,4115,4115,0
20250401,170100,1364845562,4115,4115,4115,4115,0
20250401,170000,1364845562,4115,4115,4115,4115,0
20250401,165900,1364845562,4115,4115,4115,4115,0
20250401,165800,1364845562,4115,4115,4115,4115,0
20250401,165700,1364845562,4115,4115,4115,4115,0
20250401,165600,1364845562,4115,4115,4115,4115,0
20250401,165500,1364845562,4115,4115,4115,4115,0
20250401,165400,1364845562,4115,4115,4115,4115,0
20250401,165300,1364845562,4115,4115,4115,4115,0
20250401,165200,1364845562,4115,4115,4115,4115,0
20250401,165100,1364845562,4115,4115,4115,4115,0
20250401,165000,1364845562,4115,4115,4115,4115,0
20250401,164900,1364845562,4115,4115,4115,4115,0
20250401,164800,1364845562,4115,4115,4115,4115,0
20250401,164700,1364845562,4115,4115,4115,4115,0
20250401,164600,1364845562,4115,4115,4115,4115,0
20250401,164500,1364845562,4115,4115,4115,4115,0
20250401,164400,1364845562,4115,4115,4115,4115,0
20250401,164300,1364845562,4115,4115,4115,4115,0
20250401,164200,1364845562,4115,4115,4115,4115,0
20250401,164100,1364845562,4115,4115,4115,4115,7887
20250401,164000,1364845562,4115,4115,4115,4115,0
20250401,163900,1364845562,4115,4115,4115,4115,0
20250401,163800,1364845562,4115,4115,4115,4115,0
20250401,163700,1364845562,4115,4115,4115,4115,0
20250401,163600,1364845562,4115,4115,4115,4115,0
20250401,163500,1364845562,4115,4115,4115,4115,0
20250401,163400,1364845562,4115,4115,4115,4115,0
20250401,163300,1364845562,4115,4115,4115,4115,0
20250401,163200,1364845562,4115,4115,4115,4115,0
20250401,163100,1364845562,4115,4115,4115,4115,0
20250401,163000,1364845562,4115,4115,4115,4115,0
20250401,162900,1364845562,4115,4115,4115,4115,0
20250401,162800,1364845562,4115,4115,4115,4115,0
20250401,162700,1364845562,4115,4115,4115,4115,0
20250401,162600,1364845562,4115,4115,4115,4115,0
20250401,162500,1364845562,4115,4115,4115,4115,0
20250401,162400,1364845562,4115,4115,4115,4115,0
20250401,162300,1364845562,4115,4115,4115,4115,0
20250401,162200,1364845562,4115,4115,4115,4115,0
20250401,162100,1364845562,4115,4115,4115,4115,0
20250401,162000,1364845562,4115,4115,4115,4115,0
20250401,161900,1364845562,4115,4115,4115,4115,0
20250401,161800,1364845562,4115,4115,4115,4115,0
20250401,161700,1364845562,4115,4115,4115,4115,0
20250401,161600,1364845562,4115,4115,4115,4115,0
20250401,161500,1364845562,4115,4115,4115,4115,0
20250401,161400,1364845562,4115,4115,4115,4115,0
20250401,161300,1364845562,4115,4115,4115,4115,0
20250401,161200,1364845562,4115,4115,4115,4115,0
20250401,161100,1364845562,4115,4115,4115,4115,7887
20250401,161000,1364845562,4115,4115,4115,4115,0
20250401,160900,1364845562,4115,4115,4115,4115,0
20250401,160800,1364845562,4115,4115,4115,4115,0
20250401,160700,1364845562,4115,4115,4115,4115,0
20250401,160600,1364845562,4115,4115,4115,4115,0
20250401,160500,1364845562,4115,4115,4115,4115,0
20250401,160400,1364845562,4115,4115,4115,4115,0
20250401,160300,1364845562,4115,4115,4115,4115,0
20250401,160200,1364845562,4115,4115,4115,4115,0
20250401,160100,1364845562,4115,4115,4115,4115,0
20250401,160000,1364845562,4115,4115,4115,4115,0
20250401,155900,1364845562,4115,4115,4115,4115,0
20250401,155800,1364845562,4115,4115,4115,4115,0
20250401,155700,1364845562,4115,4115,4115,4115,0
20250401,155600,1364845562,4115,4115,4115,4115,0
20250401,155500,1364845562,4115,4115,4115,4115,0
20250401,155400,1364845562,4115,4115,4115,4115,0
20250401,155300,1364845562,4115,4115,4115,4115,0
20250401,155200,1364845562,4115,4115,4115,4115,0
20250401,155100,1364845562,4115,4115,4115,4115,0
20250401,155000,1364845562,4115,4115,4115,4115,0
20250401,154900,1364845562,4115,4115,4115,4115,0
20250401,154800,1364845562,4115,4115,4115,4115,0
20250401,154700,1364845562,4115,4115,4115,4115,0
20250401,154600,1364845562,4115,4115,4115,4115,0
20250401,154500,1364845562,4115,4115,4115,4115,0
20250401,154400,1364845562,4115,4115,4115,4115,0
20250401,154300,1364845562,4115,4115,4115,4115,0
20250401,154200,1364845562,4115,4115,4115,4115,0
20250401,154100,1364845562,4115,4115,4115,4115,7887
20250401,154000,1364845562,4115,4115,4115,4115,0
20250401,153900,1364845562,4115,4115,4115,4115,0
20250401,153800,1364845562,4115,4115,4115,4115,0
20250401,153700,1364845562,4115,4115,4115,4115,0
20250401,153600,1364845562,4115,4115,4115,4115,0
20250401,153500,1364845562,4115,4115,4115,4115,0
20250401,153400,1364845562,4115,4115,4115,4115,0
20250401,153300,1364845562,4115,4115,4115,4115,0
20250401,153200,1364845562,4115,4115,4115,4115,0
20250401,153100,1364845562,4115,4115,4115,4115,0
20250401,153000,1364845562,4115,4115,4115,4115,7887
20250401,152900,1332390557,4130,4130,4130,4130,0
20250401,152800,1332390557,4130,4130,4130,4130,0
20250401,152700,1332390557,4130,4130,4130,4130,0
20250401,152600,1332390557,4130,4130,4130,4130,0
20250401,152500,1332390557,4130,4130,4130,4130,0
20250401,152400,1332390557,4130,4130,4130,4130,0
20250401,152300,1332390557,4130,4130,4130,4130,0
20250401,152200,1332390557,4130,4130,4130,4130,0
20250401,152100,1332390557,4130,4130,4130,4130,0
20250401,152000,1332390557,4130,4130,4130,4130,0
20250401,151900,1332390557,4130,4100,4130,4085,7875
20250401,151800,1300044552,4120,4085,4125,4075,19736
20250401,151700,1219102412,4090,4070,4090,4070,3
20250401,151600,1219090162,4095,4100,4100,4070,1465
20250401,151500,1213103582,4095,4080,4100,4075,5258
20250401,151400,1191586672,4090,4090,4095,4090,2110
20250401,151300,1182951337,4095,4060,4095,4060,3226
20250401,151200,1169798717,4060,4050,4060,4050,1252
20250401,151100,1164720637,4055,4055,4055,4055,0
20250401,151000,1164720637,4055,4030,4060,4030,590
20250401,150900,1162333737,4030,4030,4030,4030,105
20250401,150800,1161910587,4030,4030,4030,4030,77
20250401,150700,1161600277,4030,4040,4050,4030,2381
20250401,150600,1151985122,4040,4040,4040,4040,64
20250401,150500,1151726562,4045,4040,4045,4040,370
20250401,150400,1150229917,4045,4045,4045,4045,10
20250401,150300,1150189467,4045,4045,4045,4045,1161
20250401,150200,1145493222,4050,4050,4050,4050,30
20250401,150100,1145371722,4050,4055,4055,4050,1578
20250401,150000,1138980077,4050,4050,4050,4050,2936
20250401,145900,1127089277,4050,4055,4055,4050,581
20250401,145800,1124733727,4055,4055,4055,4050,384
20250401,145700,1123176707,4050,4050,4050,4050,500
20250401,145600,1121151707,4055,4055,4055,4055,0
20250401,145500,1121151707,4055,4050,4055,4050,727
20250401,145400,1118204397,4050,4060,4060,4050,5298
20250401,145300,1096722007,4065,4060,4065,4060,2167
20250401,145200,1087923547,4060,4065,4065,4060,224
20250401,145100,1087013492,4060,4065,4065,4060,835
20250401,145000,1083623097,4065,4075,4075,4065,825
20250401,144900,1080269082,4075,4075,4075,4075,154
20250401,144800,1079641532,4075,4065,4075,4065,80
20250401,144700,1079315552,4065,4070,4070,4065,100
20250401,144600,1078908762,4065,4065,4065,4065,0
20250401,144500,1078908762,4065,4065,4065,4065,114
20250401,144400,1078445352,4075,4075,4075,4075,201
20250401,144300,1077626277,4075,4075,4075,4075,301
20250401,144200,1076399702,4075,4075,4075,4075,0
20250401,144100,1076399702,4075,4075,4075,4075,0
20250401,144000,1076399702,4075,4070,4075,4070,701
20250401,143900,1073545707,4070,4065,4070,4060,245
20250401,143800,1072549792,4070,4070,4070,4070,338
20250401,143700,1071174132,4065,4065,4065,4065,0
20250401,143600,1071174132,4065,4065,4065,4065,100
20250401,143500,1070767632,4065,4070,4070,4065,130
20250401,143400,1070238882,4070,4065,4070,4060,1726
20250401,143300,1063225717,4060,4060,4060,4060,0
20250401,143200,1063225717,4060,4060,4060,4060,0
20250401,143100,1063225717,4060,4060,4060,4060,90
20250401,143000,1062860317,4060,4055,4060,4055,193
20250401,142900,1062077582,4060,4060,4060,4060,26
20250401,142800,1061972022,4055,4055,4055,4055,113
20250401,142700,1061513807,4065,4055,4065,4055,101
20250401,142600,1061104242,4065,4055,4065,4050,1837
20250401,142500,1053654987,4065,4065,4065,4065,0
20250401,142400,1053654987,4065,4065,4065,4065,0
20250401,142300,1053654987,4065,4060,4065,4055,571
20250401,142200,1051337632,4060,4060,4060,4060,0
20250401,142100,1051337632,4060,4060,4060,4060,63
20250401,142000,1051081852,4055,4055,4055,4055,0
20250401,141900,1051081852,4055,4055,4055,4055,60
20250401,141800,1050838552,4055,4055,4055,4055,0
20250401,141700,1050838552,4055,4065,4070,4055,1214
20250401,141600,1045908157,4065,4065,4070,4065,449
20250401,141500,1044081782,4070,4070,4070,4070,0
20250401,141400,1044081782,4070,4070,4070,4070,0
20250401,141300,1044081782,4070,4065,4070,4065,67
20250401,141200,1043809367,4065,4065,4065,4065,202
20250401,141100,1042988237,4070,4065,4070,4065,215
20250401,141000,1042113492,4070,4070,4070,4070,238
20250401,140900,1041144832,4070,4060,4070,4055,3648
20250401,140800,1026347932,4060,4067,4067,4060,438
20250401,140700,1024567880,4067,4067,4067,4067,1
20250401,140600,1024563813,4065,4065,4065,4065,0
20250401,140500,1024563813,4065,4065,4065,4065,3
20250401,140400,1024551618,4070,4070,4070,4070,407
20250401,140300,1022895128,4060,4065,4065,4060,140
20250401,140200,1022326563,4070,4070,4070,4070,0
20250401,140100,1022326563,4070,4055,4070,4050,3014
20250401,140000,1010112433,4070,4080,4080,4070,203
20250401,135900,1009286193,4075,4065,4075,4055,1164
20250401,135800,1004550303,4075,4060,4080,4060,2208
20250401,135700,995560063,4065,4065,4065,4065,200
20250401,135600,994747063,4065,4060,4065,4060,2625
20250401,135500,984089258,4045,4045,4045,4045,100
20250401,135400,983684758,4060,4060,4060,4055,710
20250401,135300,980803538,4060,4060,4060,4045,423
20250401,135200,979086983,4065,4065,4065,4065,300
20250401,135100,977867483,4060,4060,4060,4060,22
20250401,135000,977778163,4065,4055,4065,4055,1012
20250401,134900,973671333,4045,4045,4045,4045,0
20250401,134800,973671333,4045,4045,4045,4045,123
20250401,134700,973173798,4035,4035,4035,4035,230
20250401,134600,972245748,4045,4035,4045,4035,501
20250401,134500,970222418,4035,4035,4035,4035,298
20250401,134400,969019988,4035,4035,4035,4035,4
20250401,134300,969003848,4040,4040,4040,4040,0
20250401,134200,969003848,4040,4040,4040,4040,31
20250401,134100,968878608,4040,4045,4045,4040,188
20250401,134000,968118233,4045,4045,4050,4045,583
20250401,133900,965759908,4045,4045,4045,4045,87
20250401,133800,965407993,4050,4050,4050,4050,147
20250401,133700,964812643,4055,4055,4055,4055,0
20250401,133600,964812643,4055,4055,4055,4055,0
20250401,133500,964812643,4055,4045,4055,4045,68
20250401,133400,964537293,4045,4045,4045,4045,3
20250401,133300,964525158,4055,4055,4055,4055,124
20250401,133200,964022338,4045,4045,4045,4045,58
20250401,133100,963787728,4045,4055,4055,4045,28
20250401,133000,963674288,4055,4055,4055,4055,90
20250401,132900,963309338,4055,4055,4055,4055,185
20250401,132800,962559163,4040,4040,4055,4040,12
20250401,132700,962510668,4040,4060,4060,4040,318
20250401,132600,961222683,4060,4060,4060,4060,6
20250401,132500,961198323,4060,4055,4060,4055,100
20250401,132400,960792383,4060,4065,4065,4060,27
20250401,132300,960682733,4065,4060,4065,4060,256
20250401,132200,959642483,4065,4060,4065,4060,402
20250401,132100,958009868,4060,4055,4060,4055,138
20250401,132000,957450248,4055,4055,4055,4055,183
20250401,131900,956708183,4055,4045,4055,4045,1078
20250401,131800,952343998,4030,4030,4045,4030,145
20250401,131700,951759453,4030,4030,4030,4030,585
20250401,131600,949401903,4045,4025,4045,4025,235
20250401,131500,948453328,4045,4045,4045,4045,4
20250401,131400,948437148,4050,4025,4050,4025,229
20250401,131300,947512198,4055,4055,4055,4055,0
20250401,131200,947512198,4055,4055,4055,4055,0
20250401,131100,947512198,4055,4035,4055,4030,1065
20250401,131000,943218608,4040,4040,4040,4040,811
20250401,130900,939942168,4040,4055,4055,4040,238
20250401,130800,938977153,4055,4055,4060,4055,1552
20250401,130700,932680348,4055,4050,4065,4050,8160
20250401,130600,899578798,4050,4050,4050,4045,3059
20250401,130500,887198773,4045,4045,4045,4045,348
20250401,130400,885791113,4050,4020,4050,4020,2925
20250401,130300,873976418,4010,4010,4010,4010,0
20250401,130200,873976418,4010,4025,4025,4010,2270
20250401,130100,864866348,4030,4025,4030,4025,197
20250401,130000,864072448,4020,4020,4020,4020,84
20250401,125900,863734768,4015,4015,4015,4015,0
20250401,125800,863734768,4015,4015,4015,4015,24
20250401,125700,863638408,4015,4015,4015,4015,58
20250401,125600,863405538,4015,4020,4020,4015,300
20250401,125500,862200548,4020,4020,4020,4020,141
20250401,125400,861633728,4025,4025,4025,4025,367
20250401,125300,860156553,4035,4035,4035,4035,41
20250401,125200,859991118,4035,4035,4035,4035,25
20250401,125100,859890243,4035,4020,4035,4020,2012
20250401,125000,851797068,4040,4030,4040,4030,55
20250401,124900,851575198,4035,4035,4035,4035,430
20250401,124800,849840148,4035,4035,4035,4035,0
20250401,124700,849840148,4035,4030,4035,4030,260
20250401,124600,848791658,4020,4020,4020,4020,1121
20250401,124500,844285238,4030,4030,4030,4030,157
20250401,124400,843652528,4020,4020,4020,4020,0
20250401,124300,843652528,4020,4030,4030,4020,286
20250401,124200,842501568,4035,4025,4035,4025,1292
20250401,124100,837289508,4025,4025,4025,4025,250
20250401,124000,836283258,4030,4020,4030,4020,656
20250401,123900,833644588,4020,4015,4020,4015,183
20250401,123800,832909618,4015,4015,4015,4015,45
20250401,123700,832728943,4015,4010,4015,4010,523
20250401,123600,830631313,4005,4005,4005,4005,124
20250401,123500,830134693,4005,4005,4005,4005,190
20250401,123400,829373743,4000,4000,4000,4000,51
20250401,123300,829169743,4005,4010,4010,4005,154
20250401,123200,828552873,4010,3995,4010,3995,109
20250401,123100,828116168,3990,3990,3990,3990,0
20250401,123000,828116168,3990,4000,4000,3990,183
20250401,122900,827385033,4010,4000,4010,4000,715
20250401,122800,824518103,4005,4000,4005,4000,7
20250401,122700,824490098,4000,4000,4000,4000,67
20250401,122600,824222098,3990,3990,3990,3990,560
20250401,122500,821987698,3985,3985,3985,3985,100
20250401,122400,821589198,3990,3990,4000,3990,340
20250401,122300,820232378,4000,4000,4000,4000,105
20250401,122200,819812378,4000,4000,4000,4000,100
20250401,122100,819412378,4000,4000,4000,4000,6
20250401,122000,819388378,3990,3995,3995,3990,382
20250401,121900,817864093,4000,4000,4000,4000,228
20250401,121800,816952093,3995,4000,4000,3995,566
20250401,121700,814690616,4000,4000,4000,4000,358
20250401,121600,813258616,4000,4000,4000,4000,0
20250401,121500,813258616,4000,4000,4000,4000,10
20250401,121400,813218616,4000,3995,4000,3995,4
20250401,121300,813202621,3995,3995,4010,3995,1559
20250401,121200,806967316,3990,3990,3990,3990,137
20250401,121100,806420686,3995,3995,3995,3995,0
20250401,121000,806420686,3995,3995,3995,3995,0
20250401,120900,806420686,3995,3995,3995,3995,0
20250401,120800,806420686,3995,3995,3995,3995,355
20250401,120700,805002461,3990,3990,3990,3990,0
20250401,120600,805002461,3990,3985,3990,3985,164
20250401,120500,804348466,3985,3985,3985,3965,358
20250401,120400,802927836,3990,3990,3990,3935,8874
20250401,120300,767827626,3985,4000,4000,3985,139
20250401,120200,767271641,4000,3980,4000,3975,2001
20250401,120100,759312906,3995,3995,3995,3995,0
20250401,120000,759312906,3995,3995,3995,3995,28
20250401,115900,759201046,3990,3990,3990,3990,86
20250401,115800,758857906,3990,4000,4000,3990,634
20250401,115700,756324701,4000,4000,4000,4000,100
20250401,115600,755924701,3990,3990,3990,3990,0
20250401,115500,755924701,3990,3980,3990,3980,1436
20250401,115400,750195071,4000,3990,4000,3970,754
20250401,115300,747185646,3990,3965,3990,3965,320
20250401,115200,745914106,3955,3995,3995,3945,4197
20250401,115100,729255101,3995,3990,3995,3990,1412
20250401,115000,723618471,3995,4000,4000,3995,675
20250401,114900,720921596,4000,4015,4015,3995,333
20250401,114800,719589736,3995,3995,4000,3995,469
20250401,114700,717715101,3995,4000,4000,3995,3374
20250401,114600,704234761,4005,4005,4005,4005,259
20250401,114500,703197466,3995,4000,4000,3995,1299
20250401,114400,698006161,4010,4010,4010,3995,13424
20250401,114300,644288041,4010,4025,4025,4010,430
20250401,114200,642563036,4025,4015,4025,4015,117
20250401,114100,642092846,4030,4030,4040,4010,6692
20250401,114000,615212406,4020,4030,4030,4020,1316
20250401,113900,609919056,4020,4025,4030,4020,2405
20250401,113800,600243291,4020,4020,4035,4020,2131
20250401,113700,591662371,4030,4035,4045,4020,4020
20250401,113600,575465531,4045,4030,4065,4020,7370
20250401,113500,545656666,4030,4025,4030,4025,1615
20250401,113400,539153101,4030,4020,4030,4020,292
20250401,113300,537978326,4025,4015,4025,4015,1458
20250401,113200,532112076,4020,4020,4020,4020,862
20250401,113100,528646836,4020,4015,4025,4015,380
20250401,113000,527118941,4010,3995,4010,3995,1874
20250401,112900,519619936,3980,3995,3995,3980,212
20250401,112800,518776011,4000,3995,4000,3995,2118
20250401,112700,510311376,3980,3995,3995,3980,3265
20250401,112600,497299461,3990,3995,3995,3985,866
20250401,112500,493843536,3995,4005,4005,3995,231
20250401,112400,492918681,3995,3995,4005,3995,2197
20250401,112300,484123671,3990,3995,3995,3990,558
20250401,112200,481894811,3995,3990,3995,3990,1438
20250401,112100,476155131,3980,3970,3980,3970,1194
20250401,112000,471408751,3970,3970,3970,3970,35
20250401,111900,471269801,3970,3970,3970,3970,1770
20250401,111800,464242901,3980,3990,3990,3980,72
20250401,111700,463956151,3990,3990,3990,3990,1
20250401,111600,463952161,3990,3955,3990,3945,3845
20250401,111500,448718016,3980,3980,3980,3950,2292
20250401,111400,439646996,3970,3970,3970,3970,50
20250401,111300,439448496,3980,3975,3980,3975,49
20250401,111200,439253671,3980,3980,3980,3980,25
20250401,111100,439154171,3980,3975,3980,3970,183
20250401,111000,438426961,3970,3970,3970,3970,69
20250401,110900,438153031,3960,3960,3960,3960,30
20250401,110800,438034231,3960,3965,3965,3960,100
20250401,110700,437637981,3960,3960,3960,3955,99
20250401,110600,437246141,3980,3980,3980,3980,1
20250401,110500,437242161,3980,3980,3980,3980,5
20250401,110400,437222261,3965,3965,3965,3965,120
20250401,110300,436746461,3950,3960,3960,3950,1765
20250401,110200,429772731,3955,3955,3955,3955,100
20250401,110100,429377231,3965,3980,3980,3945,3454
20250401,110000,415709996,3980,3980,3980,3980,2448
20250401,105900,405966956,3990,3980,3990,3980,276
20250401,105800,404866716,3985,3995,3995,3985,501
20250401,105700,402869231,4000,3985,4000,3980,1302
20250401,105600,397686746,3995,3965,3995,3965,7615
20250401,105500,367396661,3965,3945,3965,3945,3102
20250401,105400,355154036,3945,3930,3945,3930,12
20250401,105300,355106831,3945,3945,3945,3930,1736
20250401,105200,348281276,3945,3950,3950,3930,603
20250401,105100,345902251,3950,3950,3950,3950,0
20250401,105000,345902251,3950,3950,3950,3950,0
20250401,104900,345902251,3950,3950,3950,3950,350
20250401,104800,344519751,3950,3950,3950,3950,0
20250401,104700,344519751,3950,3950,3950,3930,900
20250401,104600,340982691,3950,3950,3955,3925,2996
20250401,104500,329202026,3920,3925,3925,3920,1051
20250401,104400,325078636,3950,3925,3950,3920,2094
20250401,104300,316826326,3935,3935,3935,3935,184
20250401,104200,316102286,3920,3920,3920,3920,0
20250401,104100,316102286,3920,3920,3920,3920,0
20250401,104000,316102286,3920,3920,3920,3920,0
20250401,103900,316102286,3920,3920,3920,3920,0
20250401,103800,316102286,3920,3920,3920,3920,303
20250401,103700,314914526,3920,3920,3920,3920,0
20250401,103600,314914526,3920,3920,3920,3920,0
20250401,103500,314914526,3920,3920,3920,3920,199
20250401,103400,314134446,3940,3940,3940,3940,31
20250401,103300,314012306,3940,3940,3940,3940,190
20250401,103200,313263706,3920,3920,3920,3920,0
20250401,103100,313263706,3920,3920,3920,3920,100
20250401,103000,312871706,3920,3920,3920,3920,100
20250401,102900,312479706,3920,3910,3920,3910,1591
20250401,102800,306243986,3920,3920,3920,3920,0
20250401,102700,306243986,3920,3920,3920,3920,255
20250401,102600,305244386,3920,3920,3920,3920,0
20250401,102500,305244386,3920,3920,3920,3920,0
20250401,102400,305244386,3920,3920,3920,3920,10
20250401,102300,305205186,3920,3920,3920,3920,0
20250401,102200,305205186,3920,3920,3920,3920,100
20250401,102100,304813186,3910,3910,3910,3910,664
20250401,102000,302216946,3920,3920,3920,3920,1764
20250401,101900,295302066,3920,3920,3920,3920,10
20250401,101800,295262866,3930,3930,3930,3930,474
20250401,101700,293400046,3940,3940,3940,3940,94
20250401,101600,293029686,3940,3940,3940,3940,227
20250401,101500,292135306,3930,3930,3930,3930,150
20250401,101400,291545806,3940,3940,3945,3940,705
20250401,101300,288767671,3940,3940,3940,3940,10
20250401,101200,288728271,3945,3940,3945,3935,846
20250401,101100,285397476,3940,3930,3940,3930,1619
20250401,101000,279023786,3925,3925,3925,3925,1530
20250401,100900,273018536,3925,3920,3925,3920,297
20250401,100800,271854196,3910,3910,3920,3910,517
20250401,100700,269830566,3920,3910,3920,3910,270
20250401,100600,268773166,3915,3890,3915,3890,1175
20250401,100500,264184196,3890,3890,3890,3890,447
20250401,100400,262445366,3890,3890,3890,3890,218
20250401,100300,261597346,3880,3880,3880,3880,0
20250401,100200,261597346,3880,3880,3880,3880,0
20250401,100100,261597346,3880,3880,3880,3880,0
20250401,100000,261597346,3880,3890,3890,3880,341
20250401,095900,260273236,3890,3890,3890,3890,193
20250401,095800,259522466,3880,3880,3880,3880,200
20250401,095700,258746466,3880,3890,3890,3880,900
20250401,095600,255254286,3880,3905,3905,3880,913
20250401,095500,251704271,3890,3890,3890,3890,1268
20250401,095400,246771751,3885,3890,3890,3885,781
20250401,095300,243736161,3915,3915,3915,3915,80
20250401,095200,243422961,3885,3885,3885,3885,100
20250401,095100,243034461,3885,3885,3885,3885,0
20250401,095000,243034461,3885,3890,3890,3885,1000
20250401,094900,239148341,3890,3920,3920,3890,1401
20250401,094800,233696951,3920,3910,3920,3910,68
20250401,094700,233430771,3910,3875,3910,3875,1737
20250401,094600,226671221,3865,3900,3900,3855,5600
20250401,094500,204974646,3900,3890,3900,3890,4599
20250401,094400,187081316,3890,3890,3890,3890,363
20250401,094300,185669246,3895,3910,3910,3890,2522
20250401,094200,175829076,3905,3905,3920,3905,684
20250401,094100,173157906,3905,3910,3910,3900,2870
20250401,094000,161938976,3910,3925,3925,3910,3573
20250401,093900,147932591,3925,3925,3925,3925,0
20250401,093800,147932591,3925,3925,3925,3925,197
20250401,093700,147159366,3925,3925,3925,3925,22
20250401,093600,147073016,3940,3925,3940,3925,250
20250401,093500,146091016,3925,3925,3925,3925,30
20250401,093400,145973266,3925,3925,3925,3925,243
20250401,093300,145019491,3925,3925,3925,3925,332
20250401,093200,143716391,3925,3925,3925,3925,1084
20250401,093100,139461691,3925,3930,3930,3925,1022
20250401,093000,135445241,3930,3940,3940,3930,1752
20250401,092900,128550981,3940,3940,3940,3940,715
20250401,092800,125733881,3947,3940,3947,3940,133
20250401,092700,125209770,3940,3955,3955,3940,1087
20250401,092600,120926400,3955,3935,3955,3935,4127
20250401,092500,104632720,3935,3935,3935,3935,16
20250401,092400,104569760,3935,3935,3940,3935,399
20250401,092300,102999685,3935,3945,3945,3935,1788
20250401,092200,95955370,3945,3945,3945,3945,594
20250401,092100,93612040,3945,3955,3955,3935,1972
20250401,092000,85834950,3955,3970,3970,3955,1538
20250401,091900,79744110,3970,3970,3970,3970,184
20250401,091800,79013630,3955,3970,3970,3955,219
20250401,091700,78145325,3970,3970,3970,3970,742
20250401,091600,75199585,3965,3955,3965,3955,886
20250401,091500,71688645,3960,3960,3960,3960,101
20250401,091400,71288685,3955,3952,3955,3950,1009
20250401,091300,67301900,3955,3955,3955,3950,1931
20250401,091200,59673735,3950,3950,3950,3950,34
20250401,091100,59539435,3945,3965,3965,3945,595
20250401,091000,57191100,3960,3945,3960,3945,1314
20250401,090900,52000855,3930,3945,3945,3930,493
20250401,090800,50057930,3945,3915,3945,3895,1274
20250401,090700,45058450,3910,3920,3920,3895,789
20250401,090600,41972710,3920,3925,3925,3920,704
20250401,090500,39212845,3925,3950,3950,3925,1250
20250401,090400,34303665,3925,3945,3945,3920,1277
20250401,090300,29278375,3945,3950,3950,3945,635
20250401,090200,26773280,3945,3955,3985,3945,1006
20250401,090100,22777035,3940,3955,3960,3920,1203
20250401,090000,18016935,3995,3910,3995,3910,4605
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 1364845562 4115 4115 4115 4115 7887
3 20250401 194000 1364845562 4115 4115 4115 4115 0
4 20250401 193900 1364845562 4115 4115 4115 4115 0
5 20250401 193800 1364845562 4115 4115 4115 4115 0
6 20250401 193700 1364845562 4115 4115 4115 4115 0
7 20250401 193600 1364845562 4115 4115 4115 4115 0
8 20250401 193500 1364845562 4115 4115 4115 4115 0
9 20250401 193400 1364845562 4115 4115 4115 4115 0
10 20250401 193300 1364845562 4115 4115 4115 4115 0
11 20250401 193200 1364845562 4115 4115 4115 4115 0
12 20250401 193100 1364845562 4115 4115 4115 4115 0
13 20250401 193000 1364845562 4115 4115 4115 4115 0
14 20250401 192900 1364845562 4115 4115 4115 4115 0
15 20250401 192800 1364845562 4115 4115 4115 4115 0
16 20250401 192700 1364845562 4115 4115 4115 4115 0
17 20250401 192600 1364845562 4115 4115 4115 4115 0
18 20250401 192500 1364845562 4115 4115 4115 4115 0
19 20250401 192400 1364845562 4115 4115 4115 4115 0
20 20250401 192300 1364845562 4115 4115 4115 4115 0
21 20250401 192200 1364845562 4115 4115 4115 4115 0
22 20250401 192100 1364845562 4115 4115 4115 4115 0
23 20250401 192000 1364845562 4115 4115 4115 4115 0
24 20250401 191900 1364845562 4115 4115 4115 4115 0
25 20250401 191800 1364845562 4115 4115 4115 4115 0
26 20250401 191700 1364845562 4115 4115 4115 4115 0
27 20250401 191600 1364845562 4115 4115 4115 4115 0
28 20250401 191500 1364845562 4115 4115 4115 4115 0
29 20250401 191400 1364845562 4115 4115 4115 4115 0
30 20250401 191300 1364845562 4115 4115 4115 4115 0
31 20250401 191200 1364845562 4115 4115 4115 4115 0
32 20250401 191100 1364845562 4115 4115 4115 4115 7887
33 20250401 191000 1364845562 4115 4115 4115 4115 0
34 20250401 190900 1364845562 4115 4115 4115 4115 0
35 20250401 190800 1364845562 4115 4115 4115 4115 0
36 20250401 190700 1364845562 4115 4115 4115 4115 0
37 20250401 190600 1364845562 4115 4115 4115 4115 0
38 20250401 190500 1364845562 4115 4115 4115 4115 0
39 20250401 190400 1364845562 4115 4115 4115 4115 0
40 20250401 190300 1364845562 4115 4115 4115 4115 0
41 20250401 190200 1364845562 4115 4115 4115 4115 0
42 20250401 190100 1364845562 4115 4115 4115 4115 0
43 20250401 190000 1364845562 4115 4115 4115 4115 0
44 20250401 185900 1364845562 4115 4115 4115 4115 0
45 20250401 185800 1364845562 4115 4115 4115 4115 0
46 20250401 185700 1364845562 4115 4115 4115 4115 0
47 20250401 185600 1364845562 4115 4115 4115 4115 0
48 20250401 185500 1364845562 4115 4115 4115 4115 0
49 20250401 185400 1364845562 4115 4115 4115 4115 0
50 20250401 185300 1364845562 4115 4115 4115 4115 0
51 20250401 185200 1364845562 4115 4115 4115 4115 0
52 20250401 185100 1364845562 4115 4115 4115 4115 0
53 20250401 185000 1364845562 4115 4115 4115 4115 0
54 20250401 184900 1364845562 4115 4115 4115 4115 0
55 20250401 184800 1364845562 4115 4115 4115 4115 0
56 20250401 184700 1364845562 4115 4115 4115 4115 0
57 20250401 184600 1364845562 4115 4115 4115 4115 0
58 20250401 184500 1364845562 4115 4115 4115 4115 0
59 20250401 184400 1364845562 4115 4115 4115 4115 0
60 20250401 184300 1364845562 4115 4115 4115 4115 0
61 20250401 184200 1364845562 4115 4115 4115 4115 0
62 20250401 184100 1364845562 4115 4115 4115 4115 7887
63 20250401 184000 1364845562 4115 4115 4115 4115 0
64 20250401 183900 1364845562 4115 4115 4115 4115 0
65 20250401 183800 1364845562 4115 4115 4115 4115 0
66 20250401 183700 1364845562 4115 4115 4115 4115 0
67 20250401 183600 1364845562 4115 4115 4115 4115 0
68 20250401 183500 1364845562 4115 4115 4115 4115 0
69 20250401 183400 1364845562 4115 4115 4115 4115 0
70 20250401 183300 1364845562 4115 4115 4115 4115 0
71 20250401 183200 1364845562 4115 4115 4115 4115 0
72 20250401 183100 1364845562 4115 4115 4115 4115 0
73 20250401 183000 1364845562 4115 4115 4115 4115 0
74 20250401 182900 1364845562 4115 4115 4115 4115 0
75 20250401 182800 1364845562 4115 4115 4115 4115 0
76 20250401 182700 1364845562 4115 4115 4115 4115 0
77 20250401 182600 1364845562 4115 4115 4115 4115 0
78 20250401 182500 1364845562 4115 4115 4115 4115 0
79 20250401 182400 1364845562 4115 4115 4115 4115 0
80 20250401 182300 1364845562 4115 4115 4115 4115 0
81 20250401 182200 1364845562 4115 4115 4115 4115 0
82 20250401 182100 1364845562 4115 4115 4115 4115 0
83 20250401 182000 1364845562 4115 4115 4115 4115 0
84 20250401 181900 1364845562 4115 4115 4115 4115 0
85 20250401 181800 1364845562 4115 4115 4115 4115 0
86 20250401 181700 1364845562 4115 4115 4115 4115 0
87 20250401 181600 1364845562 4115 4115 4115 4115 0
88 20250401 181500 1364845562 4115 4115 4115 4115 0
89 20250401 181400 1364845562 4115 4115 4115 4115 0
90 20250401 181300 1364845562 4115 4115 4115 4115 0
91 20250401 181200 1364845562 4115 4115 4115 4115 0
92 20250401 181100 1364845562 4115 4115 4115 4115 7887
93 20250401 181000 1364845562 4115 4115 4115 4115 0
94 20250401 180900 1364845562 4115 4115 4115 4115 0
95 20250401 180800 1364845562 4115 4115 4115 4115 0
96 20250401 180700 1364845562 4115 4115 4115 4115 0
97 20250401 180600 1364845562 4115 4115 4115 4115 0
98 20250401 180500 1364845562 4115 4115 4115 4115 0
99 20250401 180400 1364845562 4115 4115 4115 4115 0
100 20250401 180300 1364845562 4115 4115 4115 4115 0
101 20250401 180200 1364845562 4115 4115 4115 4115 0
102 20250401 180100 1364845562 4115 4115 4115 4115 0
103 20250401 180000 1364845562 4115 4115 4115 4115 0
104 20250401 175900 1364845562 4115 4115 4115 4115 0
105 20250401 175800 1364845562 4115 4115 4115 4115 0
106 20250401 175700 1364845562 4115 4115 4115 4115 0
107 20250401 175600 1364845562 4115 4115 4115 4115 0
108 20250401 175500 1364845562 4115 4115 4115 4115 0
109 20250401 175400 1364845562 4115 4115 4115 4115 0
110 20250401 175300 1364845562 4115 4115 4115 4115 0
111 20250401 175200 1364845562 4115 4115 4115 4115 0
112 20250401 175100 1364845562 4115 4115 4115 4115 0
113 20250401 175000 1364845562 4115 4115 4115 4115 0
114 20250401 174900 1364845562 4115 4115 4115 4115 0
115 20250401 174800 1364845562 4115 4115 4115 4115 0
116 20250401 174700 1364845562 4115 4115 4115 4115 0
117 20250401 174600 1364845562 4115 4115 4115 4115 0
118 20250401 174500 1364845562 4115 4115 4115 4115 0
119 20250401 174400 1364845562 4115 4115 4115 4115 0
120 20250401 174300 1364845562 4115 4115 4115 4115 0
121 20250401 174200 1364845562 4115 4115 4115 4115 0
122 20250401 174100 1364845562 4115 4115 4115 4115 7887
123 20250401 174000 1364845562 4115 4115 4115 4115 0
124 20250401 173900 1364845562 4115 4115 4115 4115 0
125 20250401 173800 1364845562 4115 4115 4115 4115 0
126 20250401 173700 1364845562 4115 4115 4115 4115 0
127 20250401 173600 1364845562 4115 4115 4115 4115 0
128 20250401 173500 1364845562 4115 4115 4115 4115 0
129 20250401 173400 1364845562 4115 4115 4115 4115 0
130 20250401 173300 1364845562 4115 4115 4115 4115 0
131 20250401 173200 1364845562 4115 4115 4115 4115 0
132 20250401 173100 1364845562 4115 4115 4115 4115 0
133 20250401 173000 1364845562 4115 4115 4115 4115 0
134 20250401 172900 1364845562 4115 4115 4115 4115 0
135 20250401 172800 1364845562 4115 4115 4115 4115 0
136 20250401 172700 1364845562 4115 4115 4115 4115 0
137 20250401 172600 1364845562 4115 4115 4115 4115 0
138 20250401 172500 1364845562 4115 4115 4115 4115 0
139 20250401 172400 1364845562 4115 4115 4115 4115 0
140 20250401 172300 1364845562 4115 4115 4115 4115 0
141 20250401 172200 1364845562 4115 4115 4115 4115 0
142 20250401 172100 1364845562 4115 4115 4115 4115 0
143 20250401 172000 1364845562 4115 4115 4115 4115 0
144 20250401 171900 1364845562 4115 4115 4115 4115 0
145 20250401 171800 1364845562 4115 4115 4115 4115 0
146 20250401 171700 1364845562 4115 4115 4115 4115 0
147 20250401 171600 1364845562 4115 4115 4115 4115 0
148 20250401 171500 1364845562 4115 4115 4115 4115 0
149 20250401 171400 1364845562 4115 4115 4115 4115 0
150 20250401 171300 1364845562 4115 4115 4115 4115 0
151 20250401 171200 1364845562 4115 4115 4115 4115 0
152 20250401 171100 1364845562 4115 4115 4115 4115 7887
153 20250401 171000 1364845562 4115 4115 4115 4115 0
154 20250401 170900 1364845562 4115 4115 4115 4115 0
155 20250401 170800 1364845562 4115 4115 4115 4115 0
156 20250401 170700 1364845562 4115 4115 4115 4115 0
157 20250401 170600 1364845562 4115 4115 4115 4115 0
158 20250401 170500 1364845562 4115 4115 4115 4115 0
159 20250401 170400 1364845562 4115 4115 4115 4115 0
160 20250401 170300 1364845562 4115 4115 4115 4115 0
161 20250401 170200 1364845562 4115 4115 4115 4115 0
162 20250401 170100 1364845562 4115 4115 4115 4115 0
163 20250401 170000 1364845562 4115 4115 4115 4115 0
164 20250401 165900 1364845562 4115 4115 4115 4115 0
165 20250401 165800 1364845562 4115 4115 4115 4115 0
166 20250401 165700 1364845562 4115 4115 4115 4115 0
167 20250401 165600 1364845562 4115 4115 4115 4115 0
168 20250401 165500 1364845562 4115 4115 4115 4115 0
169 20250401 165400 1364845562 4115 4115 4115 4115 0
170 20250401 165300 1364845562 4115 4115 4115 4115 0
171 20250401 165200 1364845562 4115 4115 4115 4115 0
172 20250401 165100 1364845562 4115 4115 4115 4115 0
173 20250401 165000 1364845562 4115 4115 4115 4115 0
174 20250401 164900 1364845562 4115 4115 4115 4115 0
175 20250401 164800 1364845562 4115 4115 4115 4115 0
176 20250401 164700 1364845562 4115 4115 4115 4115 0
177 20250401 164600 1364845562 4115 4115 4115 4115 0
178 20250401 164500 1364845562 4115 4115 4115 4115 0
179 20250401 164400 1364845562 4115 4115 4115 4115 0
180 20250401 164300 1364845562 4115 4115 4115 4115 0
181 20250401 164200 1364845562 4115 4115 4115 4115 0
182 20250401 164100 1364845562 4115 4115 4115 4115 7887
183 20250401 164000 1364845562 4115 4115 4115 4115 0
184 20250401 163900 1364845562 4115 4115 4115 4115 0
185 20250401 163800 1364845562 4115 4115 4115 4115 0
186 20250401 163700 1364845562 4115 4115 4115 4115 0
187 20250401 163600 1364845562 4115 4115 4115 4115 0
188 20250401 163500 1364845562 4115 4115 4115 4115 0
189 20250401 163400 1364845562 4115 4115 4115 4115 0
190 20250401 163300 1364845562 4115 4115 4115 4115 0
191 20250401 163200 1364845562 4115 4115 4115 4115 0
192 20250401 163100 1364845562 4115 4115 4115 4115 0
193 20250401 163000 1364845562 4115 4115 4115 4115 0
194 20250401 162900 1364845562 4115 4115 4115 4115 0
195 20250401 162800 1364845562 4115 4115 4115 4115 0
196 20250401 162700 1364845562 4115 4115 4115 4115 0
197 20250401 162600 1364845562 4115 4115 4115 4115 0
198 20250401 162500 1364845562 4115 4115 4115 4115 0
199 20250401 162400 1364845562 4115 4115 4115 4115 0
200 20250401 162300 1364845562 4115 4115 4115 4115 0
201 20250401 162200 1364845562 4115 4115 4115 4115 0
202 20250401 162100 1364845562 4115 4115 4115 4115 0
203 20250401 162000 1364845562 4115 4115 4115 4115 0
204 20250401 161900 1364845562 4115 4115 4115 4115 0
205 20250401 161800 1364845562 4115 4115 4115 4115 0
206 20250401 161700 1364845562 4115 4115 4115 4115 0
207 20250401 161600 1364845562 4115 4115 4115 4115 0
208 20250401 161500 1364845562 4115 4115 4115 4115 0
209 20250401 161400 1364845562 4115 4115 4115 4115 0
210 20250401 161300 1364845562 4115 4115 4115 4115 0
211 20250401 161200 1364845562 4115 4115 4115 4115 0
212 20250401 161100 1364845562 4115 4115 4115 4115 7887
213 20250401 161000 1364845562 4115 4115 4115 4115 0
214 20250401 160900 1364845562 4115 4115 4115 4115 0
215 20250401 160800 1364845562 4115 4115 4115 4115 0
216 20250401 160700 1364845562 4115 4115 4115 4115 0
217 20250401 160600 1364845562 4115 4115 4115 4115 0
218 20250401 160500 1364845562 4115 4115 4115 4115 0
219 20250401 160400 1364845562 4115 4115 4115 4115 0
220 20250401 160300 1364845562 4115 4115 4115 4115 0
221 20250401 160200 1364845562 4115 4115 4115 4115 0
222 20250401 160100 1364845562 4115 4115 4115 4115 0
223 20250401 160000 1364845562 4115 4115 4115 4115 0
224 20250401 155900 1364845562 4115 4115 4115 4115 0
225 20250401 155800 1364845562 4115 4115 4115 4115 0
226 20250401 155700 1364845562 4115 4115 4115 4115 0
227 20250401 155600 1364845562 4115 4115 4115 4115 0
228 20250401 155500 1364845562 4115 4115 4115 4115 0
229 20250401 155400 1364845562 4115 4115 4115 4115 0
230 20250401 155300 1364845562 4115 4115 4115 4115 0
231 20250401 155200 1364845562 4115 4115 4115 4115 0
232 20250401 155100 1364845562 4115 4115 4115 4115 0
233 20250401 155000 1364845562 4115 4115 4115 4115 0
234 20250401 154900 1364845562 4115 4115 4115 4115 0
235 20250401 154800 1364845562 4115 4115 4115 4115 0
236 20250401 154700 1364845562 4115 4115 4115 4115 0
237 20250401 154600 1364845562 4115 4115 4115 4115 0
238 20250401 154500 1364845562 4115 4115 4115 4115 0
239 20250401 154400 1364845562 4115 4115 4115 4115 0
240 20250401 154300 1364845562 4115 4115 4115 4115 0
241 20250401 154200 1364845562 4115 4115 4115 4115 0
242 20250401 154100 1364845562 4115 4115 4115 4115 7887
243 20250401 154000 1364845562 4115 4115 4115 4115 0
244 20250401 153900 1364845562 4115 4115 4115 4115 0
245 20250401 153800 1364845562 4115 4115 4115 4115 0
246 20250401 153700 1364845562 4115 4115 4115 4115 0
247 20250401 153600 1364845562 4115 4115 4115 4115 0
248 20250401 153500 1364845562 4115 4115 4115 4115 0
249 20250401 153400 1364845562 4115 4115 4115 4115 0
250 20250401 153300 1364845562 4115 4115 4115 4115 0
251 20250401 153200 1364845562 4115 4115 4115 4115 0
252 20250401 153100 1364845562 4115 4115 4115 4115 0
253 20250401 153000 1364845562 4115 4115 4115 4115 7887
254 20250401 152900 1332390557 4130 4130 4130 4130 0
255 20250401 152800 1332390557 4130 4130 4130 4130 0
256 20250401 152700 1332390557 4130 4130 4130 4130 0
257 20250401 152600 1332390557 4130 4130 4130 4130 0
258 20250401 152500 1332390557 4130 4130 4130 4130 0
259 20250401 152400 1332390557 4130 4130 4130 4130 0
260 20250401 152300 1332390557 4130 4130 4130 4130 0
261 20250401 152200 1332390557 4130 4130 4130 4130 0
262 20250401 152100 1332390557 4130 4130 4130 4130 0
263 20250401 152000 1332390557 4130 4130 4130 4130 0
264 20250401 151900 1332390557 4130 4100 4130 4085 7875
265 20250401 151800 1300044552 4120 4085 4125 4075 19736
266 20250401 151700 1219102412 4090 4070 4090 4070 3
267 20250401 151600 1219090162 4095 4100 4100 4070 1465
268 20250401 151500 1213103582 4095 4080 4100 4075 5258
269 20250401 151400 1191586672 4090 4090 4095 4090 2110
270 20250401 151300 1182951337 4095 4060 4095 4060 3226
271 20250401 151200 1169798717 4060 4050 4060 4050 1252
272 20250401 151100 1164720637 4055 4055 4055 4055 0
273 20250401 151000 1164720637 4055 4030 4060 4030 590
274 20250401 150900 1162333737 4030 4030 4030 4030 105
275 20250401 150800 1161910587 4030 4030 4030 4030 77
276 20250401 150700 1161600277 4030 4040 4050 4030 2381
277 20250401 150600 1151985122 4040 4040 4040 4040 64
278 20250401 150500 1151726562 4045 4040 4045 4040 370
279 20250401 150400 1150229917 4045 4045 4045 4045 10
280 20250401 150300 1150189467 4045 4045 4045 4045 1161
281 20250401 150200 1145493222 4050 4050 4050 4050 30
282 20250401 150100 1145371722 4050 4055 4055 4050 1578
283 20250401 150000 1138980077 4050 4050 4050 4050 2936
284 20250401 145900 1127089277 4050 4055 4055 4050 581
285 20250401 145800 1124733727 4055 4055 4055 4050 384
286 20250401 145700 1123176707 4050 4050 4050 4050 500
287 20250401 145600 1121151707 4055 4055 4055 4055 0
288 20250401 145500 1121151707 4055 4050 4055 4050 727
289 20250401 145400 1118204397 4050 4060 4060 4050 5298
290 20250401 145300 1096722007 4065 4060 4065 4060 2167
291 20250401 145200 1087923547 4060 4065 4065 4060 224
292 20250401 145100 1087013492 4060 4065 4065 4060 835
293 20250401 145000 1083623097 4065 4075 4075 4065 825
294 20250401 144900 1080269082 4075 4075 4075 4075 154
295 20250401 144800 1079641532 4075 4065 4075 4065 80
296 20250401 144700 1079315552 4065 4070 4070 4065 100
297 20250401 144600 1078908762 4065 4065 4065 4065 0
298 20250401 144500 1078908762 4065 4065 4065 4065 114
299 20250401 144400 1078445352 4075 4075 4075 4075 201
300 20250401 144300 1077626277 4075 4075 4075 4075 301
301 20250401 144200 1076399702 4075 4075 4075 4075 0
302 20250401 144100 1076399702 4075 4075 4075 4075 0
303 20250401 144000 1076399702 4075 4070 4075 4070 701
304 20250401 143900 1073545707 4070 4065 4070 4060 245
305 20250401 143800 1072549792 4070 4070 4070 4070 338
306 20250401 143700 1071174132 4065 4065 4065 4065 0
307 20250401 143600 1071174132 4065 4065 4065 4065 100
308 20250401 143500 1070767632 4065 4070 4070 4065 130
309 20250401 143400 1070238882 4070 4065 4070 4060 1726
310 20250401 143300 1063225717 4060 4060 4060 4060 0
311 20250401 143200 1063225717 4060 4060 4060 4060 0
312 20250401 143100 1063225717 4060 4060 4060 4060 90
313 20250401 143000 1062860317 4060 4055 4060 4055 193
314 20250401 142900 1062077582 4060 4060 4060 4060 26
315 20250401 142800 1061972022 4055 4055 4055 4055 113
316 20250401 142700 1061513807 4065 4055 4065 4055 101
317 20250401 142600 1061104242 4065 4055 4065 4050 1837
318 20250401 142500 1053654987 4065 4065 4065 4065 0
319 20250401 142400 1053654987 4065 4065 4065 4065 0
320 20250401 142300 1053654987 4065 4060 4065 4055 571
321 20250401 142200 1051337632 4060 4060 4060 4060 0
322 20250401 142100 1051337632 4060 4060 4060 4060 63
323 20250401 142000 1051081852 4055 4055 4055 4055 0
324 20250401 141900 1051081852 4055 4055 4055 4055 60
325 20250401 141800 1050838552 4055 4055 4055 4055 0
326 20250401 141700 1050838552 4055 4065 4070 4055 1214
327 20250401 141600 1045908157 4065 4065 4070 4065 449
328 20250401 141500 1044081782 4070 4070 4070 4070 0
329 20250401 141400 1044081782 4070 4070 4070 4070 0
330 20250401 141300 1044081782 4070 4065 4070 4065 67
331 20250401 141200 1043809367 4065 4065 4065 4065 202
332 20250401 141100 1042988237 4070 4065 4070 4065 215
333 20250401 141000 1042113492 4070 4070 4070 4070 238
334 20250401 140900 1041144832 4070 4060 4070 4055 3648
335 20250401 140800 1026347932 4060 4067 4067 4060 438
336 20250401 140700 1024567880 4067 4067 4067 4067 1
337 20250401 140600 1024563813 4065 4065 4065 4065 0
338 20250401 140500 1024563813 4065 4065 4065 4065 3
339 20250401 140400 1024551618 4070 4070 4070 4070 407
340 20250401 140300 1022895128 4060 4065 4065 4060 140
341 20250401 140200 1022326563 4070 4070 4070 4070 0
342 20250401 140100 1022326563 4070 4055 4070 4050 3014
343 20250401 140000 1010112433 4070 4080 4080 4070 203
344 20250401 135900 1009286193 4075 4065 4075 4055 1164
345 20250401 135800 1004550303 4075 4060 4080 4060 2208
346 20250401 135700 995560063 4065 4065 4065 4065 200
347 20250401 135600 994747063 4065 4060 4065 4060 2625
348 20250401 135500 984089258 4045 4045 4045 4045 100
349 20250401 135400 983684758 4060 4060 4060 4055 710
350 20250401 135300 980803538 4060 4060 4060 4045 423
351 20250401 135200 979086983 4065 4065 4065 4065 300
352 20250401 135100 977867483 4060 4060 4060 4060 22
353 20250401 135000 977778163 4065 4055 4065 4055 1012
354 20250401 134900 973671333 4045 4045 4045 4045 0
355 20250401 134800 973671333 4045 4045 4045 4045 123
356 20250401 134700 973173798 4035 4035 4035 4035 230
357 20250401 134600 972245748 4045 4035 4045 4035 501
358 20250401 134500 970222418 4035 4035 4035 4035 298
359 20250401 134400 969019988 4035 4035 4035 4035 4
360 20250401 134300 969003848 4040 4040 4040 4040 0
361 20250401 134200 969003848 4040 4040 4040 4040 31
362 20250401 134100 968878608 4040 4045 4045 4040 188
363 20250401 134000 968118233 4045 4045 4050 4045 583
364 20250401 133900 965759908 4045 4045 4045 4045 87
365 20250401 133800 965407993 4050 4050 4050 4050 147
366 20250401 133700 964812643 4055 4055 4055 4055 0
367 20250401 133600 964812643 4055 4055 4055 4055 0
368 20250401 133500 964812643 4055 4045 4055 4045 68
369 20250401 133400 964537293 4045 4045 4045 4045 3
370 20250401 133300 964525158 4055 4055 4055 4055 124
371 20250401 133200 964022338 4045 4045 4045 4045 58
372 20250401 133100 963787728 4045 4055 4055 4045 28
373 20250401 133000 963674288 4055 4055 4055 4055 90
374 20250401 132900 963309338 4055 4055 4055 4055 185
375 20250401 132800 962559163 4040 4040 4055 4040 12
376 20250401 132700 962510668 4040 4060 4060 4040 318
377 20250401 132600 961222683 4060 4060 4060 4060 6
378 20250401 132500 961198323 4060 4055 4060 4055 100
379 20250401 132400 960792383 4060 4065 4065 4060 27
380 20250401 132300 960682733 4065 4060 4065 4060 256
381 20250401 132200 959642483 4065 4060 4065 4060 402
382 20250401 132100 958009868 4060 4055 4060 4055 138
383 20250401 132000 957450248 4055 4055 4055 4055 183
384 20250401 131900 956708183 4055 4045 4055 4045 1078
385 20250401 131800 952343998 4030 4030 4045 4030 145
386 20250401 131700 951759453 4030 4030 4030 4030 585
387 20250401 131600 949401903 4045 4025 4045 4025 235
388 20250401 131500 948453328 4045 4045 4045 4045 4
389 20250401 131400 948437148 4050 4025 4050 4025 229
390 20250401 131300 947512198 4055 4055 4055 4055 0
391 20250401 131200 947512198 4055 4055 4055 4055 0
392 20250401 131100 947512198 4055 4035 4055 4030 1065
393 20250401 131000 943218608 4040 4040 4040 4040 811
394 20250401 130900 939942168 4040 4055 4055 4040 238
395 20250401 130800 938977153 4055 4055 4060 4055 1552
396 20250401 130700 932680348 4055 4050 4065 4050 8160
397 20250401 130600 899578798 4050 4050 4050 4045 3059
398 20250401 130500 887198773 4045 4045 4045 4045 348
399 20250401 130400 885791113 4050 4020 4050 4020 2925
400 20250401 130300 873976418 4010 4010 4010 4010 0
401 20250401 130200 873976418 4010 4025 4025 4010 2270
402 20250401 130100 864866348 4030 4025 4030 4025 197
403 20250401 130000 864072448 4020 4020 4020 4020 84
404 20250401 125900 863734768 4015 4015 4015 4015 0
405 20250401 125800 863734768 4015 4015 4015 4015 24
406 20250401 125700 863638408 4015 4015 4015 4015 58
407 20250401 125600 863405538 4015 4020 4020 4015 300
408 20250401 125500 862200548 4020 4020 4020 4020 141
409 20250401 125400 861633728 4025 4025 4025 4025 367
410 20250401 125300 860156553 4035 4035 4035 4035 41
411 20250401 125200 859991118 4035 4035 4035 4035 25
412 20250401 125100 859890243 4035 4020 4035 4020 2012
413 20250401 125000 851797068 4040 4030 4040 4030 55
414 20250401 124900 851575198 4035 4035 4035 4035 430
415 20250401 124800 849840148 4035 4035 4035 4035 0
416 20250401 124700 849840148 4035 4030 4035 4030 260
417 20250401 124600 848791658 4020 4020 4020 4020 1121
418 20250401 124500 844285238 4030 4030 4030 4030 157
419 20250401 124400 843652528 4020 4020 4020 4020 0
420 20250401 124300 843652528 4020 4030 4030 4020 286
421 20250401 124200 842501568 4035 4025 4035 4025 1292
422 20250401 124100 837289508 4025 4025 4025 4025 250
423 20250401 124000 836283258 4030 4020 4030 4020 656
424 20250401 123900 833644588 4020 4015 4020 4015 183
425 20250401 123800 832909618 4015 4015 4015 4015 45
426 20250401 123700 832728943 4015 4010 4015 4010 523
427 20250401 123600 830631313 4005 4005 4005 4005 124
428 20250401 123500 830134693 4005 4005 4005 4005 190
429 20250401 123400 829373743 4000 4000 4000 4000 51
430 20250401 123300 829169743 4005 4010 4010 4005 154
431 20250401 123200 828552873 4010 3995 4010 3995 109
432 20250401 123100 828116168 3990 3990 3990 3990 0
433 20250401 123000 828116168 3990 4000 4000 3990 183
434 20250401 122900 827385033 4010 4000 4010 4000 715
435 20250401 122800 824518103 4005 4000 4005 4000 7
436 20250401 122700 824490098 4000 4000 4000 4000 67
437 20250401 122600 824222098 3990 3990 3990 3990 560
438 20250401 122500 821987698 3985 3985 3985 3985 100
439 20250401 122400 821589198 3990 3990 4000 3990 340
440 20250401 122300 820232378 4000 4000 4000 4000 105
441 20250401 122200 819812378 4000 4000 4000 4000 100
442 20250401 122100 819412378 4000 4000 4000 4000 6
443 20250401 122000 819388378 3990 3995 3995 3990 382
444 20250401 121900 817864093 4000 4000 4000 4000 228
445 20250401 121800 816952093 3995 4000 4000 3995 566
446 20250401 121700 814690616 4000 4000 4000 4000 358
447 20250401 121600 813258616 4000 4000 4000 4000 0
448 20250401 121500 813258616 4000 4000 4000 4000 10
449 20250401 121400 813218616 4000 3995 4000 3995 4
450 20250401 121300 813202621 3995 3995 4010 3995 1559
451 20250401 121200 806967316 3990 3990 3990 3990 137
452 20250401 121100 806420686 3995 3995 3995 3995 0
453 20250401 121000 806420686 3995 3995 3995 3995 0
454 20250401 120900 806420686 3995 3995 3995 3995 0
455 20250401 120800 806420686 3995 3995 3995 3995 355
456 20250401 120700 805002461 3990 3990 3990 3990 0
457 20250401 120600 805002461 3990 3985 3990 3985 164
458 20250401 120500 804348466 3985 3985 3985 3965 358
459 20250401 120400 802927836 3990 3990 3990 3935 8874
460 20250401 120300 767827626 3985 4000 4000 3985 139
461 20250401 120200 767271641 4000 3980 4000 3975 2001
462 20250401 120100 759312906 3995 3995 3995 3995 0
463 20250401 120000 759312906 3995 3995 3995 3995 28
464 20250401 115900 759201046 3990 3990 3990 3990 86
465 20250401 115800 758857906 3990 4000 4000 3990 634
466 20250401 115700 756324701 4000 4000 4000 4000 100
467 20250401 115600 755924701 3990 3990 3990 3990 0
468 20250401 115500 755924701 3990 3980 3990 3980 1436
469 20250401 115400 750195071 4000 3990 4000 3970 754
470 20250401 115300 747185646 3990 3965 3990 3965 320
471 20250401 115200 745914106 3955 3995 3995 3945 4197
472 20250401 115100 729255101 3995 3990 3995 3990 1412
473 20250401 115000 723618471 3995 4000 4000 3995 675
474 20250401 114900 720921596 4000 4015 4015 3995 333
475 20250401 114800 719589736 3995 3995 4000 3995 469
476 20250401 114700 717715101 3995 4000 4000 3995 3374
477 20250401 114600 704234761 4005 4005 4005 4005 259
478 20250401 114500 703197466 3995 4000 4000 3995 1299
479 20250401 114400 698006161 4010 4010 4010 3995 13424
480 20250401 114300 644288041 4010 4025 4025 4010 430
481 20250401 114200 642563036 4025 4015 4025 4015 117
482 20250401 114100 642092846 4030 4030 4040 4010 6692
483 20250401 114000 615212406 4020 4030 4030 4020 1316
484 20250401 113900 609919056 4020 4025 4030 4020 2405
485 20250401 113800 600243291 4020 4020 4035 4020 2131
486 20250401 113700 591662371 4030 4035 4045 4020 4020
487 20250401 113600 575465531 4045 4030 4065 4020 7370
488 20250401 113500 545656666 4030 4025 4030 4025 1615
489 20250401 113400 539153101 4030 4020 4030 4020 292
490 20250401 113300 537978326 4025 4015 4025 4015 1458
491 20250401 113200 532112076 4020 4020 4020 4020 862
492 20250401 113100 528646836 4020 4015 4025 4015 380
493 20250401 113000 527118941 4010 3995 4010 3995 1874
494 20250401 112900 519619936 3980 3995 3995 3980 212
495 20250401 112800 518776011 4000 3995 4000 3995 2118
496 20250401 112700 510311376 3980 3995 3995 3980 3265
497 20250401 112600 497299461 3990 3995 3995 3985 866
498 20250401 112500 493843536 3995 4005 4005 3995 231
499 20250401 112400 492918681 3995 3995 4005 3995 2197
500 20250401 112300 484123671 3990 3995 3995 3990 558
501 20250401 112200 481894811 3995 3990 3995 3990 1438
502 20250401 112100 476155131 3980 3970 3980 3970 1194
503 20250401 112000 471408751 3970 3970 3970 3970 35
504 20250401 111900 471269801 3970 3970 3970 3970 1770
505 20250401 111800 464242901 3980 3990 3990 3980 72
506 20250401 111700 463956151 3990 3990 3990 3990 1
507 20250401 111600 463952161 3990 3955 3990 3945 3845
508 20250401 111500 448718016 3980 3980 3980 3950 2292
509 20250401 111400 439646996 3970 3970 3970 3970 50
510 20250401 111300 439448496 3980 3975 3980 3975 49
511 20250401 111200 439253671 3980 3980 3980 3980 25
512 20250401 111100 439154171 3980 3975 3980 3970 183
513 20250401 111000 438426961 3970 3970 3970 3970 69
514 20250401 110900 438153031 3960 3960 3960 3960 30
515 20250401 110800 438034231 3960 3965 3965 3960 100
516 20250401 110700 437637981 3960 3960 3960 3955 99
517 20250401 110600 437246141 3980 3980 3980 3980 1
518 20250401 110500 437242161 3980 3980 3980 3980 5
519 20250401 110400 437222261 3965 3965 3965 3965 120
520 20250401 110300 436746461 3950 3960 3960 3950 1765
521 20250401 110200 429772731 3955 3955 3955 3955 100
522 20250401 110100 429377231 3965 3980 3980 3945 3454
523 20250401 110000 415709996 3980 3980 3980 3980 2448
524 20250401 105900 405966956 3990 3980 3990 3980 276
525 20250401 105800 404866716 3985 3995 3995 3985 501
526 20250401 105700 402869231 4000 3985 4000 3980 1302
527 20250401 105600 397686746 3995 3965 3995 3965 7615
528 20250401 105500 367396661 3965 3945 3965 3945 3102
529 20250401 105400 355154036 3945 3930 3945 3930 12
530 20250401 105300 355106831 3945 3945 3945 3930 1736
531 20250401 105200 348281276 3945 3950 3950 3930 603
532 20250401 105100 345902251 3950 3950 3950 3950 0
533 20250401 105000 345902251 3950 3950 3950 3950 0
534 20250401 104900 345902251 3950 3950 3950 3950 350
535 20250401 104800 344519751 3950 3950 3950 3950 0
536 20250401 104700 344519751 3950 3950 3950 3930 900
537 20250401 104600 340982691 3950 3950 3955 3925 2996
538 20250401 104500 329202026 3920 3925 3925 3920 1051
539 20250401 104400 325078636 3950 3925 3950 3920 2094
540 20250401 104300 316826326 3935 3935 3935 3935 184
541 20250401 104200 316102286 3920 3920 3920 3920 0
542 20250401 104100 316102286 3920 3920 3920 3920 0
543 20250401 104000 316102286 3920 3920 3920 3920 0
544 20250401 103900 316102286 3920 3920 3920 3920 0
545 20250401 103800 316102286 3920 3920 3920 3920 303
546 20250401 103700 314914526 3920 3920 3920 3920 0
547 20250401 103600 314914526 3920 3920 3920 3920 0
548 20250401 103500 314914526 3920 3920 3920 3920 199
549 20250401 103400 314134446 3940 3940 3940 3940 31
550 20250401 103300 314012306 3940 3940 3940 3940 190
551 20250401 103200 313263706 3920 3920 3920 3920 0
552 20250401 103100 313263706 3920 3920 3920 3920 100
553 20250401 103000 312871706 3920 3920 3920 3920 100
554 20250401 102900 312479706 3920 3910 3920 3910 1591
555 20250401 102800 306243986 3920 3920 3920 3920 0
556 20250401 102700 306243986 3920 3920 3920 3920 255
557 20250401 102600 305244386 3920 3920 3920 3920 0
558 20250401 102500 305244386 3920 3920 3920 3920 0
559 20250401 102400 305244386 3920 3920 3920 3920 10
560 20250401 102300 305205186 3920 3920 3920 3920 0
561 20250401 102200 305205186 3920 3920 3920 3920 100
562 20250401 102100 304813186 3910 3910 3910 3910 664
563 20250401 102000 302216946 3920 3920 3920 3920 1764
564 20250401 101900 295302066 3920 3920 3920 3920 10
565 20250401 101800 295262866 3930 3930 3930 3930 474
566 20250401 101700 293400046 3940 3940 3940 3940 94
567 20250401 101600 293029686 3940 3940 3940 3940 227
568 20250401 101500 292135306 3930 3930 3930 3930 150
569 20250401 101400 291545806 3940 3940 3945 3940 705
570 20250401 101300 288767671 3940 3940 3940 3940 10
571 20250401 101200 288728271 3945 3940 3945 3935 846
572 20250401 101100 285397476 3940 3930 3940 3930 1619
573 20250401 101000 279023786 3925 3925 3925 3925 1530
574 20250401 100900 273018536 3925 3920 3925 3920 297
575 20250401 100800 271854196 3910 3910 3920 3910 517
576 20250401 100700 269830566 3920 3910 3920 3910 270
577 20250401 100600 268773166 3915 3890 3915 3890 1175
578 20250401 100500 264184196 3890 3890 3890 3890 447
579 20250401 100400 262445366 3890 3890 3890 3890 218
580 20250401 100300 261597346 3880 3880 3880 3880 0
581 20250401 100200 261597346 3880 3880 3880 3880 0
582 20250401 100100 261597346 3880 3880 3880 3880 0
583 20250401 100000 261597346 3880 3890 3890 3880 341
584 20250401 095900 260273236 3890 3890 3890 3890 193
585 20250401 095800 259522466 3880 3880 3880 3880 200
586 20250401 095700 258746466 3880 3890 3890 3880 900
587 20250401 095600 255254286 3880 3905 3905 3880 913
588 20250401 095500 251704271 3890 3890 3890 3890 1268
589 20250401 095400 246771751 3885 3890 3890 3885 781
590 20250401 095300 243736161 3915 3915 3915 3915 80
591 20250401 095200 243422961 3885 3885 3885 3885 100
592 20250401 095100 243034461 3885 3885 3885 3885 0
593 20250401 095000 243034461 3885 3890 3890 3885 1000
594 20250401 094900 239148341 3890 3920 3920 3890 1401
595 20250401 094800 233696951 3920 3910 3920 3910 68
596 20250401 094700 233430771 3910 3875 3910 3875 1737
597 20250401 094600 226671221 3865 3900 3900 3855 5600
598 20250401 094500 204974646 3900 3890 3900 3890 4599
599 20250401 094400 187081316 3890 3890 3890 3890 363
600 20250401 094300 185669246 3895 3910 3910 3890 2522
601 20250401 094200 175829076 3905 3905 3920 3905 684
602 20250401 094100 173157906 3905 3910 3910 3900 2870
603 20250401 094000 161938976 3910 3925 3925 3910 3573
604 20250401 093900 147932591 3925 3925 3925 3925 0
605 20250401 093800 147932591 3925 3925 3925 3925 197
606 20250401 093700 147159366 3925 3925 3925 3925 22
607 20250401 093600 147073016 3940 3925 3940 3925 250
608 20250401 093500 146091016 3925 3925 3925 3925 30
609 20250401 093400 145973266 3925 3925 3925 3925 243
610 20250401 093300 145019491 3925 3925 3925 3925 332
611 20250401 093200 143716391 3925 3925 3925 3925 1084
612 20250401 093100 139461691 3925 3930 3930 3925 1022
613 20250401 093000 135445241 3930 3940 3940 3930 1752
614 20250401 092900 128550981 3940 3940 3940 3940 715
615 20250401 092800 125733881 3947 3940 3947 3940 133
616 20250401 092700 125209770 3940 3955 3955 3940 1087
617 20250401 092600 120926400 3955 3935 3955 3935 4127
618 20250401 092500 104632720 3935 3935 3935 3935 16
619 20250401 092400 104569760 3935 3935 3940 3935 399
620 20250401 092300 102999685 3935 3945 3945 3935 1788
621 20250401 092200 95955370 3945 3945 3945 3945 594
622 20250401 092100 93612040 3945 3955 3955 3935 1972
623 20250401 092000 85834950 3955 3970 3970 3955 1538
624 20250401 091900 79744110 3970 3970 3970 3970 184
625 20250401 091800 79013630 3955 3970 3970 3955 219
626 20250401 091700 78145325 3970 3970 3970 3970 742
627 20250401 091600 75199585 3965 3955 3965 3955 886
628 20250401 091500 71688645 3960 3960 3960 3960 101
629 20250401 091400 71288685 3955 3952 3955 3950 1009
630 20250401 091300 67301900 3955 3955 3955 3950 1931
631 20250401 091200 59673735 3950 3950 3950 3950 34
632 20250401 091100 59539435 3945 3965 3965 3945 595
633 20250401 091000 57191100 3960 3945 3960 3945 1314
634 20250401 090900 52000855 3930 3945 3945 3930 493
635 20250401 090800 50057930 3945 3915 3945 3895 1274
636 20250401 090700 45058450 3910 3920 3920 3895 789
637 20250401 090600 41972710 3920 3925 3925 3920 704
638 20250401 090500 39212845 3925 3950 3950 3925 1250
639 20250401 090400 34303665 3925 3945 3945 3920 1277
640 20250401 090300 29278375 3945 3950 3950 3945 635
641 20250401 090200 26773280 3945 3955 3985 3945 1006
642 20250401 090100 22777035 3940 3955 3960 3920 1203
643 20250401 090000 18016935 3995 3910 3995 3910 4605

1
048470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10000000,0,40850000000,0.00
20250327,0,10000000,0,41450000000,0.00
20250326,0,10000000,0,41550000000,0.00
20250325,0,10000000,0,42800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10000000 0 40850000000 0.00
3 20250327 0 10000000 0 41450000000 0.00
4 20250326 0 10000000 0 41550000000 0.00
5 20250325 0 10000000 0 42800000000 0.00