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

646
051490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,1021508634,4035,4035,4035,4035,8175
20250401,194300,1021508634,4035,4035,4035,4035,0
20250401,194200,1021508634,4035,4035,4035,4035,0
20250401,194100,1021508634,4035,4035,4035,4035,0
20250401,194000,1021508634,4035,4035,4035,4035,0
20250401,193900,1021508634,4035,4035,4035,4035,0
20250401,193800,1021508634,4035,4035,4035,4035,0
20250401,193700,1021508634,4035,4035,4035,4035,0
20250401,193600,1021508634,4035,4035,4035,4035,0
20250401,193500,1021508634,4035,4035,4035,4035,0
20250401,193400,1021508634,4035,4035,4035,4035,0
20250401,193300,1021508634,4035,4035,4035,4035,0
20250401,193200,1021508634,4035,4035,4035,4035,0
20250401,193100,1021508634,4035,4035,4035,4035,0
20250401,193000,1021508634,4035,4035,4035,4035,0
20250401,192900,1021508634,4035,4035,4035,4035,0
20250401,192800,1021508634,4035,4035,4035,4035,0
20250401,192700,1021508634,4035,4035,4035,4035,0
20250401,192600,1021508634,4035,4035,4035,4035,0
20250401,192500,1021508634,4035,4035,4035,4035,0
20250401,192400,1021508634,4035,4035,4035,4035,0
20250401,192300,1021508634,4035,4035,4035,4035,0
20250401,192200,1021508634,4035,4035,4035,4035,0
20250401,192100,1021508634,4035,4035,4035,4035,0
20250401,192000,1021508634,4035,4035,4035,4035,0
20250401,191900,1021508634,4035,4035,4035,4035,0
20250401,191800,1021508634,4035,4035,4035,4035,0
20250401,191700,1021508634,4035,4035,4035,4035,0
20250401,191600,1021508634,4035,4035,4035,4035,0
20250401,191500,1021508634,4035,4035,4035,4035,0
20250401,191400,1021508634,4035,4035,4035,4035,8175
20250401,191300,1021508634,4035,4035,4035,4035,0
20250401,191200,1021508634,4035,4035,4035,4035,0
20250401,191100,1021508634,4035,4035,4035,4035,0
20250401,191000,1021508634,4035,4035,4035,4035,0
20250401,190900,1021508634,4035,4035,4035,4035,0
20250401,190800,1021508634,4035,4035,4035,4035,0
20250401,190700,1021508634,4035,4035,4035,4035,0
20250401,190600,1021508634,4035,4035,4035,4035,0
20250401,190500,1021508634,4035,4035,4035,4035,0
20250401,190400,1021508634,4035,4035,4035,4035,0
20250401,190300,1021508634,4035,4035,4035,4035,0
20250401,190200,1021508634,4035,4035,4035,4035,0
20250401,190100,1021508634,4035,4035,4035,4035,0
20250401,190000,1021508634,4035,4035,4035,4035,0
20250401,185900,1021508634,4035,4035,4035,4035,0
20250401,185800,1021508634,4035,4035,4035,4035,0
20250401,185700,1021508634,4035,4035,4035,4035,0
20250401,185600,1021508634,4035,4035,4035,4035,0
20250401,185500,1021508634,4035,4035,4035,4035,0
20250401,185400,1021508634,4035,4035,4035,4035,0
20250401,185300,1021508634,4035,4035,4035,4035,0
20250401,185200,1021508634,4035,4035,4035,4035,0
20250401,185100,1021508634,4035,4035,4035,4035,0
20250401,185000,1021508634,4035,4035,4035,4035,0
20250401,184900,1021508634,4035,4035,4035,4035,0
20250401,184800,1021508634,4035,4035,4035,4035,0
20250401,184700,1021508634,4035,4035,4035,4035,0
20250401,184600,1021508634,4035,4035,4035,4035,0
20250401,184500,1021508634,4035,4035,4035,4035,0
20250401,184400,1021508634,4035,4035,4035,4035,8175
20250401,184300,1021508634,4035,4035,4035,4035,0
20250401,184200,1021508634,4035,4035,4035,4035,0
20250401,184100,1021508634,4035,4035,4035,4035,0
20250401,184000,1021508634,4035,4035,4035,4035,0
20250401,183900,1021508634,4035,4035,4035,4035,0
20250401,183800,1021508634,4035,4035,4035,4035,0
20250401,183700,1021508634,4035,4035,4035,4035,0
20250401,183600,1021508634,4035,4035,4035,4035,0
20250401,183500,1021508634,4035,4035,4035,4035,0
20250401,183400,1021508634,4035,4035,4035,4035,0
20250401,183300,1021508634,4035,4035,4035,4035,0
20250401,183200,1021508634,4035,4035,4035,4035,0
20250401,183100,1021508634,4035,4035,4035,4035,0
20250401,183000,1021508634,4035,4035,4035,4035,0
20250401,182900,1021508634,4035,4035,4035,4035,0
20250401,182800,1021508634,4035,4035,4035,4035,0
20250401,182700,1021508634,4035,4035,4035,4035,0
20250401,182600,1021508634,4035,4035,4035,4035,0
20250401,182500,1021508634,4035,4035,4035,4035,0
20250401,182400,1021508634,4035,4035,4035,4035,0
20250401,182300,1021508634,4035,4035,4035,4035,0
20250401,182200,1021508634,4035,4035,4035,4035,0
20250401,182100,1021508634,4035,4035,4035,4035,0
20250401,182000,1021508634,4035,4035,4035,4035,0
20250401,181900,1021508634,4035,4035,4035,4035,0
20250401,181800,1021508634,4035,4035,4035,4035,0
20250401,181700,1021508634,4035,4035,4035,4035,0
20250401,181600,1021508634,4035,4035,4035,4035,0
20250401,181500,1021508634,4035,4035,4035,4035,0
20250401,181400,1021508634,4035,4035,4035,4035,8175
20250401,181300,1021508634,4035,4035,4035,4035,0
20250401,181200,1021508634,4035,4035,4035,4035,0
20250401,181100,1021508634,4035,4035,4035,4035,0
20250401,181000,1021508634,4035,4035,4035,4035,0
20250401,180900,1021508634,4035,4035,4035,4035,0
20250401,180800,1021508634,4035,4035,4035,4035,0
20250401,180700,1021508634,4035,4035,4035,4035,0
20250401,180600,1021508634,4035,4035,4035,4035,0
20250401,180500,1021508634,4035,4035,4035,4035,0
20250401,180400,1021508634,4035,4035,4035,4035,0
20250401,180300,1021508634,4035,4035,4035,4035,0
20250401,180200,1021508634,4035,4035,4035,4035,0
20250401,180100,1021508634,4035,4035,4035,4035,0
20250401,180000,1021508634,4035,4035,4035,4035,0
20250401,175900,1021508634,4035,4035,4035,4035,0
20250401,175800,1021508634,4035,4035,4035,4035,0
20250401,175700,1021508634,4035,4035,4035,4035,0
20250401,175600,1021508634,4035,4035,4035,4035,0
20250401,175500,1021508634,4035,4035,4035,4035,0
20250401,175400,1021508634,4035,4035,4035,4035,0
20250401,175300,1021508634,4035,4035,4035,4035,0
20250401,175200,1021508634,4035,4035,4035,4035,0
20250401,175100,1021508634,4035,4035,4035,4035,0
20250401,175000,1021508634,4035,4035,4035,4035,0
20250401,174900,1021508634,4035,4035,4035,4035,0
20250401,174800,1021508634,4035,4035,4035,4035,0
20250401,174700,1021508634,4035,4035,4035,4035,0
20250401,174600,1021508634,4035,4035,4035,4035,0
20250401,174500,1021508634,4035,4035,4035,4035,0
20250401,174400,1021508634,4035,4035,4035,4035,8175
20250401,174300,1021508634,4035,4035,4035,4035,0
20250401,174200,1021508634,4035,4035,4035,4035,0
20250401,174100,1021508634,4035,4035,4035,4035,0
20250401,174000,1021508634,4035,4035,4035,4035,0
20250401,173900,1021508634,4035,4035,4035,4035,0
20250401,173800,1021508634,4035,4035,4035,4035,0
20250401,173700,1021508634,4035,4035,4035,4035,0
20250401,173600,1021508634,4035,4035,4035,4035,0
20250401,173500,1021508634,4035,4035,4035,4035,0
20250401,173400,1021508634,4035,4035,4035,4035,0
20250401,173300,1021508634,4035,4035,4035,4035,0
20250401,173200,1021508634,4035,4035,4035,4035,0
20250401,173100,1021508634,4035,4035,4035,4035,0
20250401,173000,1021508634,4035,4035,4035,4035,0
20250401,172900,1021508634,4035,4035,4035,4035,0
20250401,172800,1021508634,4035,4035,4035,4035,0
20250401,172700,1021508634,4035,4035,4035,4035,0
20250401,172600,1021508634,4035,4035,4035,4035,0
20250401,172500,1021508634,4035,4035,4035,4035,0
20250401,172400,1021508634,4035,4035,4035,4035,0
20250401,172300,1021508634,4035,4035,4035,4035,0
20250401,172200,1021508634,4035,4035,4035,4035,0
20250401,172100,1021508634,4035,4035,4035,4035,0
20250401,172000,1021508634,4035,4035,4035,4035,0
20250401,171900,1021508634,4035,4035,4035,4035,0
20250401,171800,1021508634,4035,4035,4035,4035,0
20250401,171700,1021508634,4035,4035,4035,4035,0
20250401,171600,1021508634,4035,4035,4035,4035,0
20250401,171500,1021508634,4035,4035,4035,4035,0
20250401,171400,1021508634,4035,4035,4035,4035,8175
20250401,171300,1021508634,4035,4035,4035,4035,0
20250401,171200,1021508634,4035,4035,4035,4035,0
20250401,171100,1021508634,4035,4035,4035,4035,0
20250401,171000,1021508634,4035,4035,4035,4035,0
20250401,170900,1021508634,4035,4035,4035,4035,0
20250401,170800,1021508634,4035,4035,4035,4035,0
20250401,170700,1021508634,4035,4035,4035,4035,0
20250401,170600,1021508634,4035,4035,4035,4035,0
20250401,170500,1021508634,4035,4035,4035,4035,0
20250401,170400,1021508634,4035,4035,4035,4035,0
20250401,170300,1021508634,4035,4035,4035,4035,0
20250401,170200,1021508634,4035,4035,4035,4035,0
20250401,170100,1021508634,4035,4035,4035,4035,0
20250401,170000,1021508634,4035,4035,4035,4035,0
20250401,165900,1021508634,4035,4035,4035,4035,0
20250401,165800,1021508634,4035,4035,4035,4035,0
20250401,165700,1021508634,4035,4035,4035,4035,0
20250401,165600,1021508634,4035,4035,4035,4035,0
20250401,165500,1021508634,4035,4035,4035,4035,0
20250401,165400,1021508634,4035,4035,4035,4035,0
20250401,165300,1021508634,4035,4035,4035,4035,0
20250401,165200,1021508634,4035,4035,4035,4035,0
20250401,165100,1021508634,4035,4035,4035,4035,0
20250401,165000,1021508634,4035,4035,4035,4035,0
20250401,164900,1021508634,4035,4035,4035,4035,0
20250401,164800,1021508634,4035,4035,4035,4035,0
20250401,164700,1021508634,4035,4035,4035,4035,0
20250401,164600,1021508634,4035,4035,4035,4035,0
20250401,164500,1021508634,4035,4035,4035,4035,0
20250401,164400,1021508634,4035,4035,4035,4035,8175
20250401,164300,1021508634,4035,4035,4035,4035,0
20250401,164200,1021508634,4035,4035,4035,4035,0
20250401,164100,1021508634,4035,4035,4035,4035,0
20250401,164000,1021508634,4035,4035,4035,4035,0
20250401,163900,1021508634,4035,4035,4035,4035,0
20250401,163800,1021508634,4035,4035,4035,4035,0
20250401,163700,1021508634,4035,4035,4035,4035,0
20250401,163600,1021508634,4035,4035,4035,4035,0
20250401,163500,1021508634,4035,4035,4035,4035,0
20250401,163400,1021508634,4035,4035,4035,4035,0
20250401,163300,1021508634,4035,4035,4035,4035,0
20250401,163200,1021508634,4035,4035,4035,4035,0
20250401,163100,1021508634,4035,4035,4035,4035,0
20250401,163000,1021508634,4035,4035,4035,4035,0
20250401,162900,1021508634,4035,4035,4035,4035,0
20250401,162800,1021508634,4035,4035,4035,4035,0
20250401,162700,1021508634,4035,4035,4035,4035,0
20250401,162600,1021508634,4035,4035,4035,4035,0
20250401,162500,1021508634,4035,4035,4035,4035,0
20250401,162400,1021508634,4035,4035,4035,4035,0
20250401,162300,1021508634,4035,4035,4035,4035,0
20250401,162200,1021508634,4035,4035,4035,4035,0
20250401,162100,1021508634,4035,4035,4035,4035,0
20250401,162000,1021508634,4035,4035,4035,4035,0
20250401,161900,1021508634,4035,4035,4035,4035,0
20250401,161800,1021508634,4035,4035,4035,4035,0
20250401,161700,1021508634,4035,4035,4035,4035,0
20250401,161600,1021508634,4035,4035,4035,4035,0
20250401,161500,1021508634,4035,4035,4035,4035,0
20250401,161400,1021508634,4035,4035,4035,4035,8175
20250401,161300,1021508634,4035,4035,4035,4035,0
20250401,161200,1021508634,4035,4035,4035,4035,0
20250401,161100,1021508634,4035,4035,4035,4035,0
20250401,161000,1021508634,4035,4035,4035,4035,0
20250401,160900,1021508634,4035,4035,4035,4035,0
20250401,160800,1021508634,4035,4035,4035,4035,0
20250401,160700,1021508634,4035,4035,4035,4035,0
20250401,160600,1021508634,4035,4035,4035,4035,0
20250401,160500,1021508634,4035,4035,4035,4035,0
20250401,160400,1021508634,4035,4035,4035,4035,0
20250401,160300,1021508634,4035,4035,4035,4035,0
20250401,160200,1021508634,4035,4035,4035,4035,0
20250401,160100,1021508634,4035,4035,4035,4035,0
20250401,160000,1021508634,4035,4035,4035,4035,0
20250401,155900,1021508634,4035,4035,4035,4035,0
20250401,155800,1021508634,4035,4035,4035,4035,0
20250401,155700,1021508634,4035,4035,4035,4035,0
20250401,155600,1021508634,4035,4035,4035,4035,0
20250401,155500,1021508634,4035,4035,4035,4035,0
20250401,155400,1021508634,4035,4035,4035,4035,0
20250401,155300,1021508634,4035,4035,4035,4035,0
20250401,155200,1021508634,4035,4035,4035,4035,0
20250401,155100,1021508634,4035,4035,4035,4035,0
20250401,155000,1021508634,4035,4035,4035,4035,0
20250401,154900,1021508634,4035,4035,4035,4035,0
20250401,154800,1021508634,4035,4035,4035,4035,0
20250401,154700,1021508634,4035,4035,4035,4035,0
20250401,154600,1021508634,4035,4035,4035,4035,0
20250401,154500,1021508634,4035,4035,4035,4035,0
20250401,154400,1021508634,4035,4035,4035,4035,8175
20250401,154300,1021508634,4035,4035,4035,4035,0
20250401,154200,1021508634,4035,4035,4035,4035,0
20250401,154100,1021508634,4035,4035,4035,4035,0
20250401,154000,1021508634,4035,4035,4035,4035,0
20250401,153900,1021508634,4035,4035,4035,4035,0
20250401,153800,1021508634,4035,4035,4035,4035,0
20250401,153700,1021508634,4035,4035,4035,4035,0
20250401,153600,1021508634,4035,4035,4035,4035,0
20250401,153500,1021508634,4035,4035,4035,4035,0
20250401,153400,1021508634,4035,4035,4035,4035,0
20250401,153300,1021508634,4035,4035,4035,4035,0
20250401,153200,1021508634,4035,4035,4035,4035,0
20250401,153100,1021508634,4035,4035,4035,4035,0
20250401,153000,1021508634,4035,4035,4035,4035,8175
20250401,152900,988522509,4070,4070,4070,4070,0
20250401,152800,988522509,4070,4070,4070,4070,0
20250401,152700,988522509,4070,4070,4070,4070,0
20250401,152600,988522509,4070,4070,4070,4070,0
20250401,152500,988522509,4070,4070,4070,4070,0
20250401,152400,988522509,4070,4070,4070,4070,0
20250401,152300,988522509,4070,4070,4070,4070,0
20250401,152200,988522509,4070,4070,4070,4070,0
20250401,152100,988522509,4070,4070,4070,4070,0
20250401,152000,988522509,4070,4070,4070,4070,0
20250401,151900,988522509,4070,4055,4070,4055,2
20250401,151800,988514384,4050,4050,4050,4050,0
20250401,151700,988514384,4050,4070,4070,4050,112
20250401,151600,988058564,4070,4070,4070,4070,5
20250401,151500,988038214,4050,4050,4050,4045,104
20250401,151400,987617024,4050,4050,4050,4050,30
20250401,151300,987495524,4075,4065,4075,4065,207
20250401,151200,986652019,4050,4050,4050,4050,0
20250401,151100,986652019,4050,4050,4050,4050,600
20250401,151000,984222019,4050,4050,4050,4050,2
20250401,150900,984213919,4050,4050,4050,4050,586
20250401,150800,981840619,4050,4065,4065,4050,2269
20250401,150700,972629329,4070,4080,4080,4070,406
20250401,150600,970976699,4080,4080,4080,4080,46
20250401,150500,970789019,4080,4090,4090,4080,140
20250401,150400,970217399,4090,4065,4090,4065,554
20250401,150300,967962264,4090,4070,4090,4070,2341
20250401,150200,958392799,4070,4080,4080,4070,432
20250401,150100,956633339,4080,4075,4080,4075,601
20250401,150000,954184259,4075,4065,4075,4065,215
20250401,145900,953310184,4065,4065,4065,4065,101
20250401,145800,952899619,4065,4060,4065,4060,720
20250401,145700,949973419,4065,4065,4065,4065,0
20250401,145600,949973419,4065,4065,4065,4065,500
20250401,145500,947940919,4050,4050,4050,4050,0
20250401,145400,947940919,4050,4050,4050,4050,0
20250401,145300,947940919,4050,4050,4050,4050,1
20250401,145200,947936869,4060,4055,4060,4055,10
20250401,145100,947896274,4060,4060,4060,4060,1
20250401,145000,947892214,4065,4057,4065,4057,16
20250401,144900,947827237,4055,4060,4060,4055,544
20250401,144800,945619712,4060,4060,4060,4060,21
20250401,144700,945534452,4060,4060,4060,4060,605
20250401,144600,943078152,4062,4062,4062,4062,1
20250401,144500,943074090,4060,4060,4060,4060,20
20250401,144400,942992890,4060,4060,4060,4060,1232
20250401,144300,937990970,4065,4065,4065,4065,24
20250401,144200,937893410,4070,4070,4070,4070,0
20250401,144100,937893410,4070,4075,4075,4065,1297
20250401,144000,932614570,4075,4065,4075,4065,260
20250401,143900,931556055,4065,4065,4065,4065,255
20250401,143800,930519480,4065,4065,4065,4065,0
20250401,143700,930519480,4065,4065,4065,4065,0
20250401,143600,930519480,4065,4065,4065,4065,0
20250401,143500,930519480,4065,4065,4065,4065,48
20250401,143400,930324360,4065,4045,4065,4045,26
20250401,143300,930219170,4065,4065,4065,4065,20
20250401,143200,930137870,4070,4040,4070,4035,2442
20250401,143100,920272275,4040,4040,4040,4040,0
20250401,143000,920272275,4040,4040,4055,4040,152
20250401,142900,919658180,4060,4060,4060,4060,1
20250401,142800,919654120,4040,4045,4045,4040,369
20250401,142700,918163310,4060,4060,4060,4060,20
20250401,142600,918082110,4060,4060,4060,4060,1
20250401,142500,918078050,4040,4040,4045,4040,550
20250401,142400,915855875,4045,4060,4060,4045,470
20250401,142300,913954665,4040,4040,4040,4040,0
20250401,142200,913954665,4040,4065,4065,4040,719
20250401,142100,911049605,4070,4070,4070,4070,0
20250401,142000,911049605,4070,4070,4070,4070,0
20250401,141900,911049605,4070,4070,4070,4070,0
20250401,141800,911049605,4070,4070,4070,4070,0
20250401,141700,911049605,4070,4070,4070,4070,207
20250401,141600,910207115,4070,4070,4070,4070,0
20250401,141500,910207115,4070,4070,4070,4070,0
20250401,141400,910207115,4070,4070,4070,4070,2
20250401,141300,910198975,4070,4070,4070,4070,60
20250401,141200,909954775,4070,4070,4070,4070,1
20250401,141100,909950705,4050,4050,4050,4050,0
20250401,141000,909950705,4050,4050,4050,4050,0
20250401,140900,909950705,4050,4050,4050,4050,1
20250401,140800,909946655,4060,4060,4060,4060,24
20250401,140700,909849215,4060,4070,4070,4060,577
20250401,140600,907506585,4070,4070,4070,4070,0
20250401,140500,907506585,4070,4070,4070,4070,26
20250401,140400,907400765,4070,4070,4070,4070,61
20250401,140300,907152495,4050,4045,4050,4045,304
20250401,140200,905922785,4020,4020,4020,4020,0
20250401,140100,905922785,4020,4050,4055,4020,1978
20250401,140000,897948185,4060,4060,4060,4060,3
20250401,135900,897936005,4060,4060,4060,4060,100
20250401,135800,897530005,4060,4060,4060,4060,0
20250401,135700,897530005,4060,4060,4060,4055,177
20250401,135600,896811765,4065,4070,4070,4060,906
20250401,135500,893128875,4070,4075,4075,4070,159
20250401,135400,892481265,4070,4070,4075,4060,266
20250401,135300,891398670,4070,4070,4070,4060,76
20250401,135200,891089360,4065,4065,4065,4065,0
20250401,135100,891089360,4065,4065,4065,4065,0
20250401,135000,891089360,4065,4065,4065,4065,120
20250401,134900,890601560,4065,4065,4065,4065,0
20250401,134800,890601560,4065,4060,4065,4060,127
20250401,134700,890085545,4060,4060,4060,4060,0
20250401,134600,890085545,4060,4060,4060,4060,0
20250401,134500,890085545,4060,4060,4060,4060,0
20250401,134400,890085545,4060,4060,4060,4060,0
20250401,134300,890085545,4060,4060,4060,4060,3
20250401,134200,890073365,4055,4055,4055,4055,0
20250401,134100,890073365,4055,4055,4055,4055,1
20250401,134000,890069310,4060,4060,4060,4060,0
20250401,133900,890069310,4060,4060,4060,4060,0
20250401,133800,890069310,4060,4060,4060,4060,0
20250401,133700,890069310,4060,4060,4060,4060,0
20250401,133600,890069310,4060,4060,4060,4060,0
20250401,133500,890069310,4060,4060,4060,4060,0
20250401,133400,890069310,4060,4060,4060,4060,1
20250401,133300,890065250,4065,4065,4065,4065,0
20250401,133200,890065250,4065,4065,4065,4065,0
20250401,133100,890065250,4065,4065,4065,4065,0
20250401,133000,890065250,4065,4065,4065,4065,0
20250401,132900,890065250,4065,4065,4065,4065,248
20250401,132800,889057130,4055,4055,4055,4055,0
20250401,132700,889057130,4055,4065,4065,4055,31
20250401,132600,888931125,4065,4065,4065,4065,1
20250401,132500,888927060,4065,4065,4065,4065,1
20250401,132400,888922995,4050,4050,4050,4050,0
20250401,132300,888922995,4050,4065,4065,4050,51
20250401,132200,888716390,4065,4060,4065,4060,37
20250401,132100,888566165,4060,4065,4065,4060,150
20250401,132000,887956915,4065,4065,4065,4065,104
20250401,131900,887534155,4060,4060,4060,4060,0
20250401,131800,887534155,4060,4060,4060,4060,200
20250401,131700,886722155,4060,4050,4060,4050,635
20250401,131600,884147015,4050,4050,4050,4050,0
20250401,131500,884147015,4050,4050,4050,4050,0
20250401,131400,884147015,4050,4040,4055,4025,4503
20250401,131300,866002660,4050,4040,4050,4040,10
20250401,131200,865962250,4060,4060,4060,4060,36
20250401,131100,865816090,4060,4035,4060,4035,101
20250401,131000,865408530,4035,4060,4060,4035,31
20250401,130900,865283420,4035,4035,4035,4035,50
20250401,130800,865081670,4035,4060,4060,4035,32
20250401,130700,864951875,4060,4060,4060,4060,0
20250401,130600,864951875,4060,4040,4060,4035,1018
20250401,130500,860837910,4040,4050,4050,4040,338
20250401,130400,859470055,4055,4055,4055,4055,5
20250401,130300,859449780,4055,4055,4055,4055,58
20250401,130200,859214590,4055,4055,4055,4055,0
20250401,130100,859214590,4055,4055,4055,4055,0
20250401,130000,859214590,4055,4065,4065,4055,802
20250401,125900,855960950,4060,4060,4065,4060,1269
20250401,125800,850807565,4065,4065,4065,4065,0
20250401,125700,850807565,4065,4065,4065,4065,20
20250401,125600,850726265,4065,4065,4065,4065,30
20250401,125500,850604315,4065,4065,4065,4065,42
20250401,125400,850433585,4065,4070,4070,4065,255
20250401,125300,849396985,4075,4080,4080,4075,1391
20250401,125200,843726720,4085,4085,4085,4085,1139
20250401,125100,839073905,4085,4085,4085,4085,72
20250401,125000,838779785,4090,4095,4095,4090,62
20250401,124900,838525945,4095,4095,4095,4095,0
20250401,124800,838525945,4095,4085,4095,4085,129
20250401,124700,837998510,4090,4100,4100,4090,1467
20250401,124600,831984990,4105,4100,4105,4100,359
20250401,124500,830513070,4100,4100,4100,4100,15
20250401,124400,830451570,4095,4100,4100,4095,1199
20250401,124300,825536255,4100,4100,4105,4100,254
20250401,124200,824494435,4100,4095,4100,4095,301
20250401,124100,823261835,4100,4100,4100,4100,280
20250401,124000,822113835,4100,4105,4110,4095,242
20250401,123900,821120890,4105,4090,4105,4090,1754
20250401,123800,813936815,4090,4085,4090,4085,14
20250401,123700,813879575,4090,4090,4090,4090,312
20250401,123600,812603495,4090,4095,4095,4090,566
20250401,123500,810288550,4090,4090,4090,4090,131
20250401,123400,809752760,4090,4090,4090,4090,131
20250401,123300,809216970,4100,4100,4100,4100,0
20250401,123200,809216970,4100,4100,4100,4100,19
20250401,123100,809139070,4105,4075,4105,4075,219
20250401,123000,808246075,4100,4105,4105,4100,81
20250401,122900,807913930,4105,4090,4105,4090,2673
20250401,122800,796971990,4090,4090,4090,4090,1
20250401,122700,796967900,4075,4075,4075,4075,47
20250401,122600,796776375,4080,4075,4080,4075,7
20250401,122500,796747840,4075,4075,4075,4075,50
20250401,122400,796544090,4075,4075,4075,4075,300
20250401,122300,795321590,4075,4075,4075,4075,0
20250401,122200,795321590,4075,4075,4075,4075,295
20250401,122100,794119465,4085,4085,4085,4085,27
20250401,122000,794009170,4100,4100,4100,4100,0
20250401,121900,794009170,4100,4090,4100,4075,1071
20250401,121800,789636330,4090,4100,4100,4090,3
20250401,121700,789624040,4110,4110,4110,4110,0
20250401,121600,789624040,4110,4090,4110,4090,159
20250401,121500,788973250,4090,4090,4090,4090,10
20250401,121400,788932350,4110,4105,4110,4105,361
20250401,121300,787448865,4110,4110,4110,4110,0
20250401,121200,787448865,4110,4110,4110,4110,14
20250401,121100,787391325,4085,4085,4085,4085,1
20250401,121000,787387240,4110,4100,4110,4100,515
20250401,120900,785275470,4100,4100,4100,4100,1
20250401,120800,785271370,4100,4100,4100,4100,40
20250401,120700,785107370,4090,4090,4090,4090,0
20250401,120600,785107370,4090,4090,4090,4090,123
20250401,120500,784604300,4100,4110,4110,4100,2493
20250401,120400,774358080,4110,4100,4110,4100,2868
20250401,120300,762589620,4100,4080,4100,4080,2340
20250401,120200,753013475,4080,4080,4080,4080,1
20250401,120100,753009395,4085,4075,4085,4075,1349
20250401,120000,747501895,4075,4070,4075,4070,277
20250401,115900,746373125,4080,4080,4080,4080,0
20250401,115800,746373125,4080,4075,4080,4075,886
20250401,115700,742759400,4075,4060,4075,4060,436
20250401,115600,740983540,4060,4060,4060,4060,30
20250401,115500,740861740,4060,4060,4070,4060,419
20250401,115400,739156590,4060,4065,4070,4060,29
20250401,115300,739038670,4065,4055,4065,4055,431
20250401,115200,737290955,4055,4055,4055,4055,200
20250401,115100,736479955,4055,4050,4060,4050,650
20250401,115000,733847385,4050,4050,4050,4050,286
20250401,114900,732689085,4065,4065,4065,4065,28
20250401,114800,732575265,4070,4070,4070,4065,366
20250401,114700,731086820,4070,4065,4070,4065,110
20250401,114600,730639620,4065,4065,4065,4065,348
20250401,114500,729225000,4057,4065,4065,4057,330
20250401,114400,727884750,4065,4055,4065,4055,12
20250401,114300,727835980,4055,4065,4065,4055,200
20250401,114200,727024970,4055,4055,4055,4055,200
20250401,114100,726213970,4075,4075,4075,4075,14
20250401,114000,726156920,4075,4060,4075,4060,1250
20250401,113900,721064655,4060,4060,4060,4060,1
20250401,113800,721060595,4055,4055,4055,4055,126
20250401,113700,720549665,4055,4060,4065,4055,53
20250401,113600,720334585,4060,4055,4065,4055,104
20250401,113500,719912840,4055,4055,4055,4055,1014
20250401,113400,715801070,4055,4055,4055,4055,300
20250401,113300,714584570,4055,4055,4055,4055,0
20250401,113200,714584570,4055,4065,4065,4055,199
20250401,113100,713776745,4070,4065,4070,4065,79
20250401,113000,713455565,4070,4070,4070,4070,51
20250401,112900,713247995,4065,4065,4065,4065,312
20250401,112800,711979715,4065,4065,4065,4065,11
20250401,112700,711935000,4060,4060,4060,4060,0
20250401,112600,711935000,4060,4057,4065,4057,335
20250401,112500,710575035,4060,4055,4060,4055,1123
20250401,112400,706021155,4050,4050,4050,4050,0
20250401,112300,706021155,4050,4050,4050,4050,38
20250401,112200,705867255,4055,4055,4055,4055,1
20250401,112100,705863200,4050,4050,4050,4020,589
20250401,112000,703483015,4055,4055,4055,4055,0
20250401,111900,703483015,4055,4060,4060,4055,433
20250401,111800,701727195,4030,4045,4065,4030,1688
20250401,111700,694885530,4040,4025,4045,4015,242
20250401,111600,693912315,4050,4050,4050,4050,101
20250401,111500,693503265,4045,4040,4045,4040,495
20250401,111400,691501395,4020,4020,4040,4020,1012
20250401,111300,687423915,4020,4040,4040,4020,1006
20250401,111200,683369490,4035,4035,4035,4035,20
20250401,111100,683288790,4035,4025,4035,4025,14
20250401,111000,683232415,4030,4025,4030,4025,28
20250401,110900,683119705,4020,4015,4020,3995,993
20250401,110800,679146765,4000,4000,4000,4000,300
20250401,110700,677946765,4000,4010,4010,4000,2059
20250401,110600,669697270,4015,4030,4030,4015,1930
20250401,110500,661939955,4035,4030,4035,4030,625
20250401,110400,659419095,4035,4035,4035,4035,6
20250401,110300,659394885,4035,4035,4035,4030,97
20250401,110200,659003705,4035,4030,4035,4030,873
20250401,110100,655482645,4035,4035,4040,4035,843
20250401,110000,652079600,4040,4040,4040,4040,200
20250401,105900,651271600,4045,4040,4045,4030,1573
20250401,105800,644912680,4045,4045,4045,4045,431
20250401,105700,643169285,4040,4045,4045,4040,755
20250401,105600,640119010,4045,4020,4045,4020,433
20250401,105500,638369705,4040,4030,4040,4030,560
20250401,105400,636111100,4020,4020,4020,4020,230
20250401,105300,635186500,4035,4035,4035,4035,227
20250401,105200,634270555,4035,4035,4035,4035,0
20250401,105100,634270555,4035,4035,4035,4030,361
20250401,105000,632815670,4035,4030,4035,4005,605
20250401,104900,630377300,4025,4025,4025,4025,291
20250401,104800,629206025,4025,4025,4025,4025,200
20250401,104700,628401025,4025,4020,4030,4020,1070
20250401,104600,624097775,4020,4020,4020,4015,366
20250401,104500,622627455,4015,4015,4015,4015,0
20250401,104400,622627455,4015,4005,4015,3975,694
20250401,104300,619847920,4000,3995,4000,3995,610
20250401,104200,617408455,3995,3980,3995,3975,4056
20250401,104100,601267665,3980,3985,3985,3980,304
20250401,104000,600057515,3990,3990,3990,3990,1
20250401,103900,600053525,3990,3990,3990,3990,0
20250401,103800,600053525,3990,3990,3990,3990,1
20250401,103700,600049535,3985,4000,4000,3985,195
20250401,103600,599271380,4010,4010,4010,4010,0
20250401,103500,599271380,4010,4010,4010,4010,1
20250401,103400,599267370,3995,4000,4000,3995,1612
20250401,103300,592819720,4000,4000,4000,4000,2
20250401,103200,592811720,4005,4005,4005,4005,120
20250401,103100,592331120,4005,4005,4005,4005,0
20250401,103000,592331120,4005,4005,4005,4005,0
20250401,102900,592331120,4005,4005,4005,4005,50
20250401,102800,592130870,4005,4005,4005,4005,0
20250401,102700,592130870,4005,4005,4005,4005,400
20250401,102600,590528870,4005,4010,4015,4005,31
20250401,102500,590404690,4015,4015,4015,4015,22
20250401,102400,590316360,4015,4015,4015,4015,1
20250401,102300,590312345,4010,4010,4010,4010,0
20250401,102200,590312345,4010,4010,4010,4010,20
20250401,102100,590232145,4010,4010,4010,4010,107
20250401,102000,589803075,4015,4010,4015,4010,658
20250401,101900,587162230,4000,4005,4010,4000,698
20250401,101800,584366340,4005,4000,4005,4000,1004
20250401,101700,580350335,4000,3995,4000,3995,413
20250401,101600,578700390,3990,4005,4005,3990,139
20250401,101500,578143725,3995,4015,4015,3995,264
20250401,101400,577086005,3995,4015,4025,3995,1512
20250401,101300,571037105,4015,4015,4020,4015,899
20250401,101200,567427100,4015,3995,4015,3995,2357
20250401,101100,557994870,3995,3965,3995,3965,3026
20250401,101000,545967050,3960,3960,3960,3940,161
20250401,100900,545331240,3960,3950,3960,3950,330
20250401,100800,544027200,3950,3950,3950,3945,23
20250401,100700,543936410,3950,3950,3950,3935,3331
20250401,100600,530781860,3950,3945,3950,3945,44
20250401,100500,530608090,3950,3950,3950,3950,24
20250401,100400,530513290,3950,3950,3955,3930,48
20250401,100300,530324480,3930,3920,3930,3920,1953
20250401,100200,522662565,3920,3925,3930,3920,519
20250401,100100,520626295,3925,3930,3930,3925,87
20250401,100000,520284815,3930,3925,3930,3925,181
20250401,095900,519574325,3925,3925,3925,3920,757
20250401,095800,516605010,3935,3930,3935,3920,2172
20250401,095700,508076395,3935,3970,3970,3930,6292
20250401,095600,483261455,3970,3975,3975,3955,180
20250401,095500,482548400,3975,3950,3975,3950,443
20250401,095400,480795670,3950,3945,3950,3945,1314
20250401,095300,475607655,3950,3950,3950,3945,538
20250401,095200,473482560,3950,3955,3955,3945,2404
20250401,095100,463988060,3960,3960,3965,3960,153
20250401,095000,463382165,3965,3970,3970,3965,479
20250401,094900,461480840,3975,3970,3975,3970,6789
20250401,094800,434500655,3970,3970,3970,3965,575
20250401,094700,432219805,3970,3950,3970,3950,2542
20250401,094600,422145615,3960,3980,3980,3950,1931
20250401,094500,414503090,3965,3945,3980,3945,2072
20250401,094400,406306470,3970,3955,3970,3945,2771
20250401,094300,395355900,3965,4010,4010,3950,12819
20250401,094200,344255100,4010,4010,4010,4010,0
20250401,094100,344255100,4010,4015,4015,4010,608
20250401,094000,341816325,4020,4020,4020,4020,0
20250401,093900,341816325,4020,4025,4025,4020,6
20250401,093800,341792180,4025,4025,4025,4025,43
20250401,093700,341619105,4025,4025,4025,4025,2
20250401,093600,341611055,4025,4005,4025,4005,279
20250401,093500,340492225,4025,4010,4025,4005,632
20250401,093400,337957355,4005,4000,4015,4000,254
20250401,093300,336939045,4005,4025,4040,4000,3255
20250401,093200,323870655,4040,4040,4040,4025,487
20250401,093100,321907060,4040,4040,4040,4040,151
20250401,093000,321297020,4040,4050,4055,4040,2188
20250401,092900,312447970,4045,4045,4050,4045,2144
20250401,092800,303770490,4050,4060,4060,4050,1785
20250401,092700,296535140,4070,4070,4070,4070,1
20250401,092600,296531070,4060,4075,4075,4060,956
20250401,092500,292648055,4075,4120,4120,4075,4655
20250401,092400,273643805,4125,4125,4125,4125,0
20250401,092300,273643805,4125,4095,4125,4095,353
20250401,092200,272198180,4095,4095,4095,4095,50
20250401,092100,271993430,4095,4100,4100,4095,698
20250401,092000,269134870,4100,4110,4110,4100,3249
20250401,091900,255810850,4120,4130,4130,4110,1369
20250401,091800,250169775,4130,4145,4145,4130,712
20250401,091700,247221645,4130,4125,4142,4125,1304
20250401,091600,241824640,4130,4140,4145,4130,1665
20250401,091500,234940690,4150,4140,4155,4140,1232
20250401,091400,229830075,4130,4135,4145,4125,972
20250401,091300,225813480,4150,4140,4150,4140,860
20250401,091200,222249975,4145,4140,4145,4130,2327
20250401,091100,212618595,4140,4135,4140,4130,1093
20250401,091000,208099205,4115,4115,4140,4115,2877
20250401,090900,196229370,4135,4120,4150,4095,4678
20250401,090800,176939550,4110,4090,4140,4090,2885
20250401,090700,165065295,4115,4110,4120,4090,4184
20250401,090600,147901250,4110,4095,4110,4090,2180
20250401,090500,138963395,4090,4100,4100,4085,1373
20250401,090400,133350245,4100,4115,4115,4100,1243
20250401,090300,128249645,4115,4100,4125,4100,4622
20250401,090200,109230760,4100,4080,4105,4070,3214
20250401,090100,96074925,4070,4080,4100,4060,10986
20250401,090000,51349175,4110,4085,4110,4065,11101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 1021508634 4035 4035 4035 4035 8175
3 20250401 194300 1021508634 4035 4035 4035 4035 0
4 20250401 194200 1021508634 4035 4035 4035 4035 0
5 20250401 194100 1021508634 4035 4035 4035 4035 0
6 20250401 194000 1021508634 4035 4035 4035 4035 0
7 20250401 193900 1021508634 4035 4035 4035 4035 0
8 20250401 193800 1021508634 4035 4035 4035 4035 0
9 20250401 193700 1021508634 4035 4035 4035 4035 0
10 20250401 193600 1021508634 4035 4035 4035 4035 0
11 20250401 193500 1021508634 4035 4035 4035 4035 0
12 20250401 193400 1021508634 4035 4035 4035 4035 0
13 20250401 193300 1021508634 4035 4035 4035 4035 0
14 20250401 193200 1021508634 4035 4035 4035 4035 0
15 20250401 193100 1021508634 4035 4035 4035 4035 0
16 20250401 193000 1021508634 4035 4035 4035 4035 0
17 20250401 192900 1021508634 4035 4035 4035 4035 0
18 20250401 192800 1021508634 4035 4035 4035 4035 0
19 20250401 192700 1021508634 4035 4035 4035 4035 0
20 20250401 192600 1021508634 4035 4035 4035 4035 0
21 20250401 192500 1021508634 4035 4035 4035 4035 0
22 20250401 192400 1021508634 4035 4035 4035 4035 0
23 20250401 192300 1021508634 4035 4035 4035 4035 0
24 20250401 192200 1021508634 4035 4035 4035 4035 0
25 20250401 192100 1021508634 4035 4035 4035 4035 0
26 20250401 192000 1021508634 4035 4035 4035 4035 0
27 20250401 191900 1021508634 4035 4035 4035 4035 0
28 20250401 191800 1021508634 4035 4035 4035 4035 0
29 20250401 191700 1021508634 4035 4035 4035 4035 0
30 20250401 191600 1021508634 4035 4035 4035 4035 0
31 20250401 191500 1021508634 4035 4035 4035 4035 0
32 20250401 191400 1021508634 4035 4035 4035 4035 8175
33 20250401 191300 1021508634 4035 4035 4035 4035 0
34 20250401 191200 1021508634 4035 4035 4035 4035 0
35 20250401 191100 1021508634 4035 4035 4035 4035 0
36 20250401 191000 1021508634 4035 4035 4035 4035 0
37 20250401 190900 1021508634 4035 4035 4035 4035 0
38 20250401 190800 1021508634 4035 4035 4035 4035 0
39 20250401 190700 1021508634 4035 4035 4035 4035 0
40 20250401 190600 1021508634 4035 4035 4035 4035 0
41 20250401 190500 1021508634 4035 4035 4035 4035 0
42 20250401 190400 1021508634 4035 4035 4035 4035 0
43 20250401 190300 1021508634 4035 4035 4035 4035 0
44 20250401 190200 1021508634 4035 4035 4035 4035 0
45 20250401 190100 1021508634 4035 4035 4035 4035 0
46 20250401 190000 1021508634 4035 4035 4035 4035 0
47 20250401 185900 1021508634 4035 4035 4035 4035 0
48 20250401 185800 1021508634 4035 4035 4035 4035 0
49 20250401 185700 1021508634 4035 4035 4035 4035 0
50 20250401 185600 1021508634 4035 4035 4035 4035 0
51 20250401 185500 1021508634 4035 4035 4035 4035 0
52 20250401 185400 1021508634 4035 4035 4035 4035 0
53 20250401 185300 1021508634 4035 4035 4035 4035 0
54 20250401 185200 1021508634 4035 4035 4035 4035 0
55 20250401 185100 1021508634 4035 4035 4035 4035 0
56 20250401 185000 1021508634 4035 4035 4035 4035 0
57 20250401 184900 1021508634 4035 4035 4035 4035 0
58 20250401 184800 1021508634 4035 4035 4035 4035 0
59 20250401 184700 1021508634 4035 4035 4035 4035 0
60 20250401 184600 1021508634 4035 4035 4035 4035 0
61 20250401 184500 1021508634 4035 4035 4035 4035 0
62 20250401 184400 1021508634 4035 4035 4035 4035 8175
63 20250401 184300 1021508634 4035 4035 4035 4035 0
64 20250401 184200 1021508634 4035 4035 4035 4035 0
65 20250401 184100 1021508634 4035 4035 4035 4035 0
66 20250401 184000 1021508634 4035 4035 4035 4035 0
67 20250401 183900 1021508634 4035 4035 4035 4035 0
68 20250401 183800 1021508634 4035 4035 4035 4035 0
69 20250401 183700 1021508634 4035 4035 4035 4035 0
70 20250401 183600 1021508634 4035 4035 4035 4035 0
71 20250401 183500 1021508634 4035 4035 4035 4035 0
72 20250401 183400 1021508634 4035 4035 4035 4035 0
73 20250401 183300 1021508634 4035 4035 4035 4035 0
74 20250401 183200 1021508634 4035 4035 4035 4035 0
75 20250401 183100 1021508634 4035 4035 4035 4035 0
76 20250401 183000 1021508634 4035 4035 4035 4035 0
77 20250401 182900 1021508634 4035 4035 4035 4035 0
78 20250401 182800 1021508634 4035 4035 4035 4035 0
79 20250401 182700 1021508634 4035 4035 4035 4035 0
80 20250401 182600 1021508634 4035 4035 4035 4035 0
81 20250401 182500 1021508634 4035 4035 4035 4035 0
82 20250401 182400 1021508634 4035 4035 4035 4035 0
83 20250401 182300 1021508634 4035 4035 4035 4035 0
84 20250401 182200 1021508634 4035 4035 4035 4035 0
85 20250401 182100 1021508634 4035 4035 4035 4035 0
86 20250401 182000 1021508634 4035 4035 4035 4035 0
87 20250401 181900 1021508634 4035 4035 4035 4035 0
88 20250401 181800 1021508634 4035 4035 4035 4035 0
89 20250401 181700 1021508634 4035 4035 4035 4035 0
90 20250401 181600 1021508634 4035 4035 4035 4035 0
91 20250401 181500 1021508634 4035 4035 4035 4035 0
92 20250401 181400 1021508634 4035 4035 4035 4035 8175
93 20250401 181300 1021508634 4035 4035 4035 4035 0
94 20250401 181200 1021508634 4035 4035 4035 4035 0
95 20250401 181100 1021508634 4035 4035 4035 4035 0
96 20250401 181000 1021508634 4035 4035 4035 4035 0
97 20250401 180900 1021508634 4035 4035 4035 4035 0
98 20250401 180800 1021508634 4035 4035 4035 4035 0
99 20250401 180700 1021508634 4035 4035 4035 4035 0
100 20250401 180600 1021508634 4035 4035 4035 4035 0
101 20250401 180500 1021508634 4035 4035 4035 4035 0
102 20250401 180400 1021508634 4035 4035 4035 4035 0
103 20250401 180300 1021508634 4035 4035 4035 4035 0
104 20250401 180200 1021508634 4035 4035 4035 4035 0
105 20250401 180100 1021508634 4035 4035 4035 4035 0
106 20250401 180000 1021508634 4035 4035 4035 4035 0
107 20250401 175900 1021508634 4035 4035 4035 4035 0
108 20250401 175800 1021508634 4035 4035 4035 4035 0
109 20250401 175700 1021508634 4035 4035 4035 4035 0
110 20250401 175600 1021508634 4035 4035 4035 4035 0
111 20250401 175500 1021508634 4035 4035 4035 4035 0
112 20250401 175400 1021508634 4035 4035 4035 4035 0
113 20250401 175300 1021508634 4035 4035 4035 4035 0
114 20250401 175200 1021508634 4035 4035 4035 4035 0
115 20250401 175100 1021508634 4035 4035 4035 4035 0
116 20250401 175000 1021508634 4035 4035 4035 4035 0
117 20250401 174900 1021508634 4035 4035 4035 4035 0
118 20250401 174800 1021508634 4035 4035 4035 4035 0
119 20250401 174700 1021508634 4035 4035 4035 4035 0
120 20250401 174600 1021508634 4035 4035 4035 4035 0
121 20250401 174500 1021508634 4035 4035 4035 4035 0
122 20250401 174400 1021508634 4035 4035 4035 4035 8175
123 20250401 174300 1021508634 4035 4035 4035 4035 0
124 20250401 174200 1021508634 4035 4035 4035 4035 0
125 20250401 174100 1021508634 4035 4035 4035 4035 0
126 20250401 174000 1021508634 4035 4035 4035 4035 0
127 20250401 173900 1021508634 4035 4035 4035 4035 0
128 20250401 173800 1021508634 4035 4035 4035 4035 0
129 20250401 173700 1021508634 4035 4035 4035 4035 0
130 20250401 173600 1021508634 4035 4035 4035 4035 0
131 20250401 173500 1021508634 4035 4035 4035 4035 0
132 20250401 173400 1021508634 4035 4035 4035 4035 0
133 20250401 173300 1021508634 4035 4035 4035 4035 0
134 20250401 173200 1021508634 4035 4035 4035 4035 0
135 20250401 173100 1021508634 4035 4035 4035 4035 0
136 20250401 173000 1021508634 4035 4035 4035 4035 0
137 20250401 172900 1021508634 4035 4035 4035 4035 0
138 20250401 172800 1021508634 4035 4035 4035 4035 0
139 20250401 172700 1021508634 4035 4035 4035 4035 0
140 20250401 172600 1021508634 4035 4035 4035 4035 0
141 20250401 172500 1021508634 4035 4035 4035 4035 0
142 20250401 172400 1021508634 4035 4035 4035 4035 0
143 20250401 172300 1021508634 4035 4035 4035 4035 0
144 20250401 172200 1021508634 4035 4035 4035 4035 0
145 20250401 172100 1021508634 4035 4035 4035 4035 0
146 20250401 172000 1021508634 4035 4035 4035 4035 0
147 20250401 171900 1021508634 4035 4035 4035 4035 0
148 20250401 171800 1021508634 4035 4035 4035 4035 0
149 20250401 171700 1021508634 4035 4035 4035 4035 0
150 20250401 171600 1021508634 4035 4035 4035 4035 0
151 20250401 171500 1021508634 4035 4035 4035 4035 0
152 20250401 171400 1021508634 4035 4035 4035 4035 8175
153 20250401 171300 1021508634 4035 4035 4035 4035 0
154 20250401 171200 1021508634 4035 4035 4035 4035 0
155 20250401 171100 1021508634 4035 4035 4035 4035 0
156 20250401 171000 1021508634 4035 4035 4035 4035 0
157 20250401 170900 1021508634 4035 4035 4035 4035 0
158 20250401 170800 1021508634 4035 4035 4035 4035 0
159 20250401 170700 1021508634 4035 4035 4035 4035 0
160 20250401 170600 1021508634 4035 4035 4035 4035 0
161 20250401 170500 1021508634 4035 4035 4035 4035 0
162 20250401 170400 1021508634 4035 4035 4035 4035 0
163 20250401 170300 1021508634 4035 4035 4035 4035 0
164 20250401 170200 1021508634 4035 4035 4035 4035 0
165 20250401 170100 1021508634 4035 4035 4035 4035 0
166 20250401 170000 1021508634 4035 4035 4035 4035 0
167 20250401 165900 1021508634 4035 4035 4035 4035 0
168 20250401 165800 1021508634 4035 4035 4035 4035 0
169 20250401 165700 1021508634 4035 4035 4035 4035 0
170 20250401 165600 1021508634 4035 4035 4035 4035 0
171 20250401 165500 1021508634 4035 4035 4035 4035 0
172 20250401 165400 1021508634 4035 4035 4035 4035 0
173 20250401 165300 1021508634 4035 4035 4035 4035 0
174 20250401 165200 1021508634 4035 4035 4035 4035 0
175 20250401 165100 1021508634 4035 4035 4035 4035 0
176 20250401 165000 1021508634 4035 4035 4035 4035 0
177 20250401 164900 1021508634 4035 4035 4035 4035 0
178 20250401 164800 1021508634 4035 4035 4035 4035 0
179 20250401 164700 1021508634 4035 4035 4035 4035 0
180 20250401 164600 1021508634 4035 4035 4035 4035 0
181 20250401 164500 1021508634 4035 4035 4035 4035 0
182 20250401 164400 1021508634 4035 4035 4035 4035 8175
183 20250401 164300 1021508634 4035 4035 4035 4035 0
184 20250401 164200 1021508634 4035 4035 4035 4035 0
185 20250401 164100 1021508634 4035 4035 4035 4035 0
186 20250401 164000 1021508634 4035 4035 4035 4035 0
187 20250401 163900 1021508634 4035 4035 4035 4035 0
188 20250401 163800 1021508634 4035 4035 4035 4035 0
189 20250401 163700 1021508634 4035 4035 4035 4035 0
190 20250401 163600 1021508634 4035 4035 4035 4035 0
191 20250401 163500 1021508634 4035 4035 4035 4035 0
192 20250401 163400 1021508634 4035 4035 4035 4035 0
193 20250401 163300 1021508634 4035 4035 4035 4035 0
194 20250401 163200 1021508634 4035 4035 4035 4035 0
195 20250401 163100 1021508634 4035 4035 4035 4035 0
196 20250401 163000 1021508634 4035 4035 4035 4035 0
197 20250401 162900 1021508634 4035 4035 4035 4035 0
198 20250401 162800 1021508634 4035 4035 4035 4035 0
199 20250401 162700 1021508634 4035 4035 4035 4035 0
200 20250401 162600 1021508634 4035 4035 4035 4035 0
201 20250401 162500 1021508634 4035 4035 4035 4035 0
202 20250401 162400 1021508634 4035 4035 4035 4035 0
203 20250401 162300 1021508634 4035 4035 4035 4035 0
204 20250401 162200 1021508634 4035 4035 4035 4035 0
205 20250401 162100 1021508634 4035 4035 4035 4035 0
206 20250401 162000 1021508634 4035 4035 4035 4035 0
207 20250401 161900 1021508634 4035 4035 4035 4035 0
208 20250401 161800 1021508634 4035 4035 4035 4035 0
209 20250401 161700 1021508634 4035 4035 4035 4035 0
210 20250401 161600 1021508634 4035 4035 4035 4035 0
211 20250401 161500 1021508634 4035 4035 4035 4035 0
212 20250401 161400 1021508634 4035 4035 4035 4035 8175
213 20250401 161300 1021508634 4035 4035 4035 4035 0
214 20250401 161200 1021508634 4035 4035 4035 4035 0
215 20250401 161100 1021508634 4035 4035 4035 4035 0
216 20250401 161000 1021508634 4035 4035 4035 4035 0
217 20250401 160900 1021508634 4035 4035 4035 4035 0
218 20250401 160800 1021508634 4035 4035 4035 4035 0
219 20250401 160700 1021508634 4035 4035 4035 4035 0
220 20250401 160600 1021508634 4035 4035 4035 4035 0
221 20250401 160500 1021508634 4035 4035 4035 4035 0
222 20250401 160400 1021508634 4035 4035 4035 4035 0
223 20250401 160300 1021508634 4035 4035 4035 4035 0
224 20250401 160200 1021508634 4035 4035 4035 4035 0
225 20250401 160100 1021508634 4035 4035 4035 4035 0
226 20250401 160000 1021508634 4035 4035 4035 4035 0
227 20250401 155900 1021508634 4035 4035 4035 4035 0
228 20250401 155800 1021508634 4035 4035 4035 4035 0
229 20250401 155700 1021508634 4035 4035 4035 4035 0
230 20250401 155600 1021508634 4035 4035 4035 4035 0
231 20250401 155500 1021508634 4035 4035 4035 4035 0
232 20250401 155400 1021508634 4035 4035 4035 4035 0
233 20250401 155300 1021508634 4035 4035 4035 4035 0
234 20250401 155200 1021508634 4035 4035 4035 4035 0
235 20250401 155100 1021508634 4035 4035 4035 4035 0
236 20250401 155000 1021508634 4035 4035 4035 4035 0
237 20250401 154900 1021508634 4035 4035 4035 4035 0
238 20250401 154800 1021508634 4035 4035 4035 4035 0
239 20250401 154700 1021508634 4035 4035 4035 4035 0
240 20250401 154600 1021508634 4035 4035 4035 4035 0
241 20250401 154500 1021508634 4035 4035 4035 4035 0
242 20250401 154400 1021508634 4035 4035 4035 4035 8175
243 20250401 154300 1021508634 4035 4035 4035 4035 0
244 20250401 154200 1021508634 4035 4035 4035 4035 0
245 20250401 154100 1021508634 4035 4035 4035 4035 0
246 20250401 154000 1021508634 4035 4035 4035 4035 0
247 20250401 153900 1021508634 4035 4035 4035 4035 0
248 20250401 153800 1021508634 4035 4035 4035 4035 0
249 20250401 153700 1021508634 4035 4035 4035 4035 0
250 20250401 153600 1021508634 4035 4035 4035 4035 0
251 20250401 153500 1021508634 4035 4035 4035 4035 0
252 20250401 153400 1021508634 4035 4035 4035 4035 0
253 20250401 153300 1021508634 4035 4035 4035 4035 0
254 20250401 153200 1021508634 4035 4035 4035 4035 0
255 20250401 153100 1021508634 4035 4035 4035 4035 0
256 20250401 153000 1021508634 4035 4035 4035 4035 8175
257 20250401 152900 988522509 4070 4070 4070 4070 0
258 20250401 152800 988522509 4070 4070 4070 4070 0
259 20250401 152700 988522509 4070 4070 4070 4070 0
260 20250401 152600 988522509 4070 4070 4070 4070 0
261 20250401 152500 988522509 4070 4070 4070 4070 0
262 20250401 152400 988522509 4070 4070 4070 4070 0
263 20250401 152300 988522509 4070 4070 4070 4070 0
264 20250401 152200 988522509 4070 4070 4070 4070 0
265 20250401 152100 988522509 4070 4070 4070 4070 0
266 20250401 152000 988522509 4070 4070 4070 4070 0
267 20250401 151900 988522509 4070 4055 4070 4055 2
268 20250401 151800 988514384 4050 4050 4050 4050 0
269 20250401 151700 988514384 4050 4070 4070 4050 112
270 20250401 151600 988058564 4070 4070 4070 4070 5
271 20250401 151500 988038214 4050 4050 4050 4045 104
272 20250401 151400 987617024 4050 4050 4050 4050 30
273 20250401 151300 987495524 4075 4065 4075 4065 207
274 20250401 151200 986652019 4050 4050 4050 4050 0
275 20250401 151100 986652019 4050 4050 4050 4050 600
276 20250401 151000 984222019 4050 4050 4050 4050 2
277 20250401 150900 984213919 4050 4050 4050 4050 586
278 20250401 150800 981840619 4050 4065 4065 4050 2269
279 20250401 150700 972629329 4070 4080 4080 4070 406
280 20250401 150600 970976699 4080 4080 4080 4080 46
281 20250401 150500 970789019 4080 4090 4090 4080 140
282 20250401 150400 970217399 4090 4065 4090 4065 554
283 20250401 150300 967962264 4090 4070 4090 4070 2341
284 20250401 150200 958392799 4070 4080 4080 4070 432
285 20250401 150100 956633339 4080 4075 4080 4075 601
286 20250401 150000 954184259 4075 4065 4075 4065 215
287 20250401 145900 953310184 4065 4065 4065 4065 101
288 20250401 145800 952899619 4065 4060 4065 4060 720
289 20250401 145700 949973419 4065 4065 4065 4065 0
290 20250401 145600 949973419 4065 4065 4065 4065 500
291 20250401 145500 947940919 4050 4050 4050 4050 0
292 20250401 145400 947940919 4050 4050 4050 4050 0
293 20250401 145300 947940919 4050 4050 4050 4050 1
294 20250401 145200 947936869 4060 4055 4060 4055 10
295 20250401 145100 947896274 4060 4060 4060 4060 1
296 20250401 145000 947892214 4065 4057 4065 4057 16
297 20250401 144900 947827237 4055 4060 4060 4055 544
298 20250401 144800 945619712 4060 4060 4060 4060 21
299 20250401 144700 945534452 4060 4060 4060 4060 605
300 20250401 144600 943078152 4062 4062 4062 4062 1
301 20250401 144500 943074090 4060 4060 4060 4060 20
302 20250401 144400 942992890 4060 4060 4060 4060 1232
303 20250401 144300 937990970 4065 4065 4065 4065 24
304 20250401 144200 937893410 4070 4070 4070 4070 0
305 20250401 144100 937893410 4070 4075 4075 4065 1297
306 20250401 144000 932614570 4075 4065 4075 4065 260
307 20250401 143900 931556055 4065 4065 4065 4065 255
308 20250401 143800 930519480 4065 4065 4065 4065 0
309 20250401 143700 930519480 4065 4065 4065 4065 0
310 20250401 143600 930519480 4065 4065 4065 4065 0
311 20250401 143500 930519480 4065 4065 4065 4065 48
312 20250401 143400 930324360 4065 4045 4065 4045 26
313 20250401 143300 930219170 4065 4065 4065 4065 20
314 20250401 143200 930137870 4070 4040 4070 4035 2442
315 20250401 143100 920272275 4040 4040 4040 4040 0
316 20250401 143000 920272275 4040 4040 4055 4040 152
317 20250401 142900 919658180 4060 4060 4060 4060 1
318 20250401 142800 919654120 4040 4045 4045 4040 369
319 20250401 142700 918163310 4060 4060 4060 4060 20
320 20250401 142600 918082110 4060 4060 4060 4060 1
321 20250401 142500 918078050 4040 4040 4045 4040 550
322 20250401 142400 915855875 4045 4060 4060 4045 470
323 20250401 142300 913954665 4040 4040 4040 4040 0
324 20250401 142200 913954665 4040 4065 4065 4040 719
325 20250401 142100 911049605 4070 4070 4070 4070 0
326 20250401 142000 911049605 4070 4070 4070 4070 0
327 20250401 141900 911049605 4070 4070 4070 4070 0
328 20250401 141800 911049605 4070 4070 4070 4070 0
329 20250401 141700 911049605 4070 4070 4070 4070 207
330 20250401 141600 910207115 4070 4070 4070 4070 0
331 20250401 141500 910207115 4070 4070 4070 4070 0
332 20250401 141400 910207115 4070 4070 4070 4070 2
333 20250401 141300 910198975 4070 4070 4070 4070 60
334 20250401 141200 909954775 4070 4070 4070 4070 1
335 20250401 141100 909950705 4050 4050 4050 4050 0
336 20250401 141000 909950705 4050 4050 4050 4050 0
337 20250401 140900 909950705 4050 4050 4050 4050 1
338 20250401 140800 909946655 4060 4060 4060 4060 24
339 20250401 140700 909849215 4060 4070 4070 4060 577
340 20250401 140600 907506585 4070 4070 4070 4070 0
341 20250401 140500 907506585 4070 4070 4070 4070 26
342 20250401 140400 907400765 4070 4070 4070 4070 61
343 20250401 140300 907152495 4050 4045 4050 4045 304
344 20250401 140200 905922785 4020 4020 4020 4020 0
345 20250401 140100 905922785 4020 4050 4055 4020 1978
346 20250401 140000 897948185 4060 4060 4060 4060 3
347 20250401 135900 897936005 4060 4060 4060 4060 100
348 20250401 135800 897530005 4060 4060 4060 4060 0
349 20250401 135700 897530005 4060 4060 4060 4055 177
350 20250401 135600 896811765 4065 4070 4070 4060 906
351 20250401 135500 893128875 4070 4075 4075 4070 159
352 20250401 135400 892481265 4070 4070 4075 4060 266
353 20250401 135300 891398670 4070 4070 4070 4060 76
354 20250401 135200 891089360 4065 4065 4065 4065 0
355 20250401 135100 891089360 4065 4065 4065 4065 0
356 20250401 135000 891089360 4065 4065 4065 4065 120
357 20250401 134900 890601560 4065 4065 4065 4065 0
358 20250401 134800 890601560 4065 4060 4065 4060 127
359 20250401 134700 890085545 4060 4060 4060 4060 0
360 20250401 134600 890085545 4060 4060 4060 4060 0
361 20250401 134500 890085545 4060 4060 4060 4060 0
362 20250401 134400 890085545 4060 4060 4060 4060 0
363 20250401 134300 890085545 4060 4060 4060 4060 3
364 20250401 134200 890073365 4055 4055 4055 4055 0
365 20250401 134100 890073365 4055 4055 4055 4055 1
366 20250401 134000 890069310 4060 4060 4060 4060 0
367 20250401 133900 890069310 4060 4060 4060 4060 0
368 20250401 133800 890069310 4060 4060 4060 4060 0
369 20250401 133700 890069310 4060 4060 4060 4060 0
370 20250401 133600 890069310 4060 4060 4060 4060 0
371 20250401 133500 890069310 4060 4060 4060 4060 0
372 20250401 133400 890069310 4060 4060 4060 4060 1
373 20250401 133300 890065250 4065 4065 4065 4065 0
374 20250401 133200 890065250 4065 4065 4065 4065 0
375 20250401 133100 890065250 4065 4065 4065 4065 0
376 20250401 133000 890065250 4065 4065 4065 4065 0
377 20250401 132900 890065250 4065 4065 4065 4065 248
378 20250401 132800 889057130 4055 4055 4055 4055 0
379 20250401 132700 889057130 4055 4065 4065 4055 31
380 20250401 132600 888931125 4065 4065 4065 4065 1
381 20250401 132500 888927060 4065 4065 4065 4065 1
382 20250401 132400 888922995 4050 4050 4050 4050 0
383 20250401 132300 888922995 4050 4065 4065 4050 51
384 20250401 132200 888716390 4065 4060 4065 4060 37
385 20250401 132100 888566165 4060 4065 4065 4060 150
386 20250401 132000 887956915 4065 4065 4065 4065 104
387 20250401 131900 887534155 4060 4060 4060 4060 0
388 20250401 131800 887534155 4060 4060 4060 4060 200
389 20250401 131700 886722155 4060 4050 4060 4050 635
390 20250401 131600 884147015 4050 4050 4050 4050 0
391 20250401 131500 884147015 4050 4050 4050 4050 0
392 20250401 131400 884147015 4050 4040 4055 4025 4503
393 20250401 131300 866002660 4050 4040 4050 4040 10
394 20250401 131200 865962250 4060 4060 4060 4060 36
395 20250401 131100 865816090 4060 4035 4060 4035 101
396 20250401 131000 865408530 4035 4060 4060 4035 31
397 20250401 130900 865283420 4035 4035 4035 4035 50
398 20250401 130800 865081670 4035 4060 4060 4035 32
399 20250401 130700 864951875 4060 4060 4060 4060 0
400 20250401 130600 864951875 4060 4040 4060 4035 1018
401 20250401 130500 860837910 4040 4050 4050 4040 338
402 20250401 130400 859470055 4055 4055 4055 4055 5
403 20250401 130300 859449780 4055 4055 4055 4055 58
404 20250401 130200 859214590 4055 4055 4055 4055 0
405 20250401 130100 859214590 4055 4055 4055 4055 0
406 20250401 130000 859214590 4055 4065 4065 4055 802
407 20250401 125900 855960950 4060 4060 4065 4060 1269
408 20250401 125800 850807565 4065 4065 4065 4065 0
409 20250401 125700 850807565 4065 4065 4065 4065 20
410 20250401 125600 850726265 4065 4065 4065 4065 30
411 20250401 125500 850604315 4065 4065 4065 4065 42
412 20250401 125400 850433585 4065 4070 4070 4065 255
413 20250401 125300 849396985 4075 4080 4080 4075 1391
414 20250401 125200 843726720 4085 4085 4085 4085 1139
415 20250401 125100 839073905 4085 4085 4085 4085 72
416 20250401 125000 838779785 4090 4095 4095 4090 62
417 20250401 124900 838525945 4095 4095 4095 4095 0
418 20250401 124800 838525945 4095 4085 4095 4085 129
419 20250401 124700 837998510 4090 4100 4100 4090 1467
420 20250401 124600 831984990 4105 4100 4105 4100 359
421 20250401 124500 830513070 4100 4100 4100 4100 15
422 20250401 124400 830451570 4095 4100 4100 4095 1199
423 20250401 124300 825536255 4100 4100 4105 4100 254
424 20250401 124200 824494435 4100 4095 4100 4095 301
425 20250401 124100 823261835 4100 4100 4100 4100 280
426 20250401 124000 822113835 4100 4105 4110 4095 242
427 20250401 123900 821120890 4105 4090 4105 4090 1754
428 20250401 123800 813936815 4090 4085 4090 4085 14
429 20250401 123700 813879575 4090 4090 4090 4090 312
430 20250401 123600 812603495 4090 4095 4095 4090 566
431 20250401 123500 810288550 4090 4090 4090 4090 131
432 20250401 123400 809752760 4090 4090 4090 4090 131
433 20250401 123300 809216970 4100 4100 4100 4100 0
434 20250401 123200 809216970 4100 4100 4100 4100 19
435 20250401 123100 809139070 4105 4075 4105 4075 219
436 20250401 123000 808246075 4100 4105 4105 4100 81
437 20250401 122900 807913930 4105 4090 4105 4090 2673
438 20250401 122800 796971990 4090 4090 4090 4090 1
439 20250401 122700 796967900 4075 4075 4075 4075 47
440 20250401 122600 796776375 4080 4075 4080 4075 7
441 20250401 122500 796747840 4075 4075 4075 4075 50
442 20250401 122400 796544090 4075 4075 4075 4075 300
443 20250401 122300 795321590 4075 4075 4075 4075 0
444 20250401 122200 795321590 4075 4075 4075 4075 295
445 20250401 122100 794119465 4085 4085 4085 4085 27
446 20250401 122000 794009170 4100 4100 4100 4100 0
447 20250401 121900 794009170 4100 4090 4100 4075 1071
448 20250401 121800 789636330 4090 4100 4100 4090 3
449 20250401 121700 789624040 4110 4110 4110 4110 0
450 20250401 121600 789624040 4110 4090 4110 4090 159
451 20250401 121500 788973250 4090 4090 4090 4090 10
452 20250401 121400 788932350 4110 4105 4110 4105 361
453 20250401 121300 787448865 4110 4110 4110 4110 0
454 20250401 121200 787448865 4110 4110 4110 4110 14
455 20250401 121100 787391325 4085 4085 4085 4085 1
456 20250401 121000 787387240 4110 4100 4110 4100 515
457 20250401 120900 785275470 4100 4100 4100 4100 1
458 20250401 120800 785271370 4100 4100 4100 4100 40
459 20250401 120700 785107370 4090 4090 4090 4090 0
460 20250401 120600 785107370 4090 4090 4090 4090 123
461 20250401 120500 784604300 4100 4110 4110 4100 2493
462 20250401 120400 774358080 4110 4100 4110 4100 2868
463 20250401 120300 762589620 4100 4080 4100 4080 2340
464 20250401 120200 753013475 4080 4080 4080 4080 1
465 20250401 120100 753009395 4085 4075 4085 4075 1349
466 20250401 120000 747501895 4075 4070 4075 4070 277
467 20250401 115900 746373125 4080 4080 4080 4080 0
468 20250401 115800 746373125 4080 4075 4080 4075 886
469 20250401 115700 742759400 4075 4060 4075 4060 436
470 20250401 115600 740983540 4060 4060 4060 4060 30
471 20250401 115500 740861740 4060 4060 4070 4060 419
472 20250401 115400 739156590 4060 4065 4070 4060 29
473 20250401 115300 739038670 4065 4055 4065 4055 431
474 20250401 115200 737290955 4055 4055 4055 4055 200
475 20250401 115100 736479955 4055 4050 4060 4050 650
476 20250401 115000 733847385 4050 4050 4050 4050 286
477 20250401 114900 732689085 4065 4065 4065 4065 28
478 20250401 114800 732575265 4070 4070 4070 4065 366
479 20250401 114700 731086820 4070 4065 4070 4065 110
480 20250401 114600 730639620 4065 4065 4065 4065 348
481 20250401 114500 729225000 4057 4065 4065 4057 330
482 20250401 114400 727884750 4065 4055 4065 4055 12
483 20250401 114300 727835980 4055 4065 4065 4055 200
484 20250401 114200 727024970 4055 4055 4055 4055 200
485 20250401 114100 726213970 4075 4075 4075 4075 14
486 20250401 114000 726156920 4075 4060 4075 4060 1250
487 20250401 113900 721064655 4060 4060 4060 4060 1
488 20250401 113800 721060595 4055 4055 4055 4055 126
489 20250401 113700 720549665 4055 4060 4065 4055 53
490 20250401 113600 720334585 4060 4055 4065 4055 104
491 20250401 113500 719912840 4055 4055 4055 4055 1014
492 20250401 113400 715801070 4055 4055 4055 4055 300
493 20250401 113300 714584570 4055 4055 4055 4055 0
494 20250401 113200 714584570 4055 4065 4065 4055 199
495 20250401 113100 713776745 4070 4065 4070 4065 79
496 20250401 113000 713455565 4070 4070 4070 4070 51
497 20250401 112900 713247995 4065 4065 4065 4065 312
498 20250401 112800 711979715 4065 4065 4065 4065 11
499 20250401 112700 711935000 4060 4060 4060 4060 0
500 20250401 112600 711935000 4060 4057 4065 4057 335
501 20250401 112500 710575035 4060 4055 4060 4055 1123
502 20250401 112400 706021155 4050 4050 4050 4050 0
503 20250401 112300 706021155 4050 4050 4050 4050 38
504 20250401 112200 705867255 4055 4055 4055 4055 1
505 20250401 112100 705863200 4050 4050 4050 4020 589
506 20250401 112000 703483015 4055 4055 4055 4055 0
507 20250401 111900 703483015 4055 4060 4060 4055 433
508 20250401 111800 701727195 4030 4045 4065 4030 1688
509 20250401 111700 694885530 4040 4025 4045 4015 242
510 20250401 111600 693912315 4050 4050 4050 4050 101
511 20250401 111500 693503265 4045 4040 4045 4040 495
512 20250401 111400 691501395 4020 4020 4040 4020 1012
513 20250401 111300 687423915 4020 4040 4040 4020 1006
514 20250401 111200 683369490 4035 4035 4035 4035 20
515 20250401 111100 683288790 4035 4025 4035 4025 14
516 20250401 111000 683232415 4030 4025 4030 4025 28
517 20250401 110900 683119705 4020 4015 4020 3995 993
518 20250401 110800 679146765 4000 4000 4000 4000 300
519 20250401 110700 677946765 4000 4010 4010 4000 2059
520 20250401 110600 669697270 4015 4030 4030 4015 1930
521 20250401 110500 661939955 4035 4030 4035 4030 625
522 20250401 110400 659419095 4035 4035 4035 4035 6
523 20250401 110300 659394885 4035 4035 4035 4030 97
524 20250401 110200 659003705 4035 4030 4035 4030 873
525 20250401 110100 655482645 4035 4035 4040 4035 843
526 20250401 110000 652079600 4040 4040 4040 4040 200
527 20250401 105900 651271600 4045 4040 4045 4030 1573
528 20250401 105800 644912680 4045 4045 4045 4045 431
529 20250401 105700 643169285 4040 4045 4045 4040 755
530 20250401 105600 640119010 4045 4020 4045 4020 433
531 20250401 105500 638369705 4040 4030 4040 4030 560
532 20250401 105400 636111100 4020 4020 4020 4020 230
533 20250401 105300 635186500 4035 4035 4035 4035 227
534 20250401 105200 634270555 4035 4035 4035 4035 0
535 20250401 105100 634270555 4035 4035 4035 4030 361
536 20250401 105000 632815670 4035 4030 4035 4005 605
537 20250401 104900 630377300 4025 4025 4025 4025 291
538 20250401 104800 629206025 4025 4025 4025 4025 200
539 20250401 104700 628401025 4025 4020 4030 4020 1070
540 20250401 104600 624097775 4020 4020 4020 4015 366
541 20250401 104500 622627455 4015 4015 4015 4015 0
542 20250401 104400 622627455 4015 4005 4015 3975 694
543 20250401 104300 619847920 4000 3995 4000 3995 610
544 20250401 104200 617408455 3995 3980 3995 3975 4056
545 20250401 104100 601267665 3980 3985 3985 3980 304
546 20250401 104000 600057515 3990 3990 3990 3990 1
547 20250401 103900 600053525 3990 3990 3990 3990 0
548 20250401 103800 600053525 3990 3990 3990 3990 1
549 20250401 103700 600049535 3985 4000 4000 3985 195
550 20250401 103600 599271380 4010 4010 4010 4010 0
551 20250401 103500 599271380 4010 4010 4010 4010 1
552 20250401 103400 599267370 3995 4000 4000 3995 1612
553 20250401 103300 592819720 4000 4000 4000 4000 2
554 20250401 103200 592811720 4005 4005 4005 4005 120
555 20250401 103100 592331120 4005 4005 4005 4005 0
556 20250401 103000 592331120 4005 4005 4005 4005 0
557 20250401 102900 592331120 4005 4005 4005 4005 50
558 20250401 102800 592130870 4005 4005 4005 4005 0
559 20250401 102700 592130870 4005 4005 4005 4005 400
560 20250401 102600 590528870 4005 4010 4015 4005 31
561 20250401 102500 590404690 4015 4015 4015 4015 22
562 20250401 102400 590316360 4015 4015 4015 4015 1
563 20250401 102300 590312345 4010 4010 4010 4010 0
564 20250401 102200 590312345 4010 4010 4010 4010 20
565 20250401 102100 590232145 4010 4010 4010 4010 107
566 20250401 102000 589803075 4015 4010 4015 4010 658
567 20250401 101900 587162230 4000 4005 4010 4000 698
568 20250401 101800 584366340 4005 4000 4005 4000 1004
569 20250401 101700 580350335 4000 3995 4000 3995 413
570 20250401 101600 578700390 3990 4005 4005 3990 139
571 20250401 101500 578143725 3995 4015 4015 3995 264
572 20250401 101400 577086005 3995 4015 4025 3995 1512
573 20250401 101300 571037105 4015 4015 4020 4015 899
574 20250401 101200 567427100 4015 3995 4015 3995 2357
575 20250401 101100 557994870 3995 3965 3995 3965 3026
576 20250401 101000 545967050 3960 3960 3960 3940 161
577 20250401 100900 545331240 3960 3950 3960 3950 330
578 20250401 100800 544027200 3950 3950 3950 3945 23
579 20250401 100700 543936410 3950 3950 3950 3935 3331
580 20250401 100600 530781860 3950 3945 3950 3945 44
581 20250401 100500 530608090 3950 3950 3950 3950 24
582 20250401 100400 530513290 3950 3950 3955 3930 48
583 20250401 100300 530324480 3930 3920 3930 3920 1953
584 20250401 100200 522662565 3920 3925 3930 3920 519
585 20250401 100100 520626295 3925 3930 3930 3925 87
586 20250401 100000 520284815 3930 3925 3930 3925 181
587 20250401 095900 519574325 3925 3925 3925 3920 757
588 20250401 095800 516605010 3935 3930 3935 3920 2172
589 20250401 095700 508076395 3935 3970 3970 3930 6292
590 20250401 095600 483261455 3970 3975 3975 3955 180
591 20250401 095500 482548400 3975 3950 3975 3950 443
592 20250401 095400 480795670 3950 3945 3950 3945 1314
593 20250401 095300 475607655 3950 3950 3950 3945 538
594 20250401 095200 473482560 3950 3955 3955 3945 2404
595 20250401 095100 463988060 3960 3960 3965 3960 153
596 20250401 095000 463382165 3965 3970 3970 3965 479
597 20250401 094900 461480840 3975 3970 3975 3970 6789
598 20250401 094800 434500655 3970 3970 3970 3965 575
599 20250401 094700 432219805 3970 3950 3970 3950 2542
600 20250401 094600 422145615 3960 3980 3980 3950 1931
601 20250401 094500 414503090 3965 3945 3980 3945 2072
602 20250401 094400 406306470 3970 3955 3970 3945 2771
603 20250401 094300 395355900 3965 4010 4010 3950 12819
604 20250401 094200 344255100 4010 4010 4010 4010 0
605 20250401 094100 344255100 4010 4015 4015 4010 608
606 20250401 094000 341816325 4020 4020 4020 4020 0
607 20250401 093900 341816325 4020 4025 4025 4020 6
608 20250401 093800 341792180 4025 4025 4025 4025 43
609 20250401 093700 341619105 4025 4025 4025 4025 2
610 20250401 093600 341611055 4025 4005 4025 4005 279
611 20250401 093500 340492225 4025 4010 4025 4005 632
612 20250401 093400 337957355 4005 4000 4015 4000 254
613 20250401 093300 336939045 4005 4025 4040 4000 3255
614 20250401 093200 323870655 4040 4040 4040 4025 487
615 20250401 093100 321907060 4040 4040 4040 4040 151
616 20250401 093000 321297020 4040 4050 4055 4040 2188
617 20250401 092900 312447970 4045 4045 4050 4045 2144
618 20250401 092800 303770490 4050 4060 4060 4050 1785
619 20250401 092700 296535140 4070 4070 4070 4070 1
620 20250401 092600 296531070 4060 4075 4075 4060 956
621 20250401 092500 292648055 4075 4120 4120 4075 4655
622 20250401 092400 273643805 4125 4125 4125 4125 0
623 20250401 092300 273643805 4125 4095 4125 4095 353
624 20250401 092200 272198180 4095 4095 4095 4095 50
625 20250401 092100 271993430 4095 4100 4100 4095 698
626 20250401 092000 269134870 4100 4110 4110 4100 3249
627 20250401 091900 255810850 4120 4130 4130 4110 1369
628 20250401 091800 250169775 4130 4145 4145 4130 712
629 20250401 091700 247221645 4130 4125 4142 4125 1304
630 20250401 091600 241824640 4130 4140 4145 4130 1665
631 20250401 091500 234940690 4150 4140 4155 4140 1232
632 20250401 091400 229830075 4130 4135 4145 4125 972
633 20250401 091300 225813480 4150 4140 4150 4140 860
634 20250401 091200 222249975 4145 4140 4145 4130 2327
635 20250401 091100 212618595 4140 4135 4140 4130 1093
636 20250401 091000 208099205 4115 4115 4140 4115 2877
637 20250401 090900 196229370 4135 4120 4150 4095 4678
638 20250401 090800 176939550 4110 4090 4140 4090 2885
639 20250401 090700 165065295 4115 4110 4120 4090 4184
640 20250401 090600 147901250 4110 4095 4110 4090 2180
641 20250401 090500 138963395 4090 4100 4100 4085 1373
642 20250401 090400 133350245 4100 4115 4115 4100 1243
643 20250401 090300 128249645 4115 4100 4125 4100 4622
644 20250401 090200 109230760 4100 4080 4105 4070 3214
645 20250401 090100 96074925 4070 4080 4100 4060 10986
646 20250401 090000 51349175 4110 4085 4110 4065 11101

1
051490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14200000,0,60066000000,0.00
20250327,0,14200000,0,64468000000,0.00
20250326,0,14200000,0,68373000000,0.00
20250325,0,14200000,0,57510000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14200000 0 60066000000 0.00
3 20250327 0 14200000 0 64468000000 0.00
4 20250326 0 14200000 0 68373000000 0.00
5 20250325 0 14200000 0 57510000000 0.00