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

647
052600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,362771365,4085,4085,4085,4085,4755
20250401,194400,362771365,4085,4085,4085,4085,0
20250401,194300,362771365,4085,4085,4085,4085,0
20250401,194200,362771365,4085,4085,4085,4085,0
20250401,194100,362771365,4085,4085,4085,4085,0
20250401,194000,362771365,4085,4085,4085,4085,0
20250401,193900,362771365,4085,4085,4085,4085,0
20250401,193800,362771365,4085,4085,4085,4085,0
20250401,193700,362771365,4085,4085,4085,4085,0
20250401,193600,362771365,4085,4085,4085,4085,0
20250401,193500,362771365,4085,4085,4085,4085,0
20250401,193400,362771365,4085,4085,4085,4085,0
20250401,193300,362771365,4085,4085,4085,4085,0
20250401,193200,362771365,4085,4085,4085,4085,0
20250401,193100,362771365,4085,4085,4085,4085,0
20250401,193000,362771365,4085,4085,4085,4085,0
20250401,192900,362771365,4085,4085,4085,4085,0
20250401,192800,362771365,4085,4085,4085,4085,0
20250401,192700,362771365,4085,4085,4085,4085,0
20250401,192600,362771365,4085,4085,4085,4085,0
20250401,192500,362771365,4085,4085,4085,4085,0
20250401,192400,362771365,4085,4085,4085,4085,0
20250401,192300,362771365,4085,4085,4085,4085,0
20250401,192200,362771365,4085,4085,4085,4085,0
20250401,192100,362771365,4085,4085,4085,4085,0
20250401,192000,362771365,4085,4085,4085,4085,0
20250401,191900,362771365,4085,4085,4085,4085,0
20250401,191800,362771365,4085,4085,4085,4085,0
20250401,191700,362771365,4085,4085,4085,4085,0
20250401,191600,362771365,4085,4085,4085,4085,0
20250401,191500,362771365,4085,4085,4085,4085,4755
20250401,191400,362771365,4085,4085,4085,4085,0
20250401,191300,362771365,4085,4085,4085,4085,0
20250401,191200,362771365,4085,4085,4085,4085,0
20250401,191100,362771365,4085,4085,4085,4085,0
20250401,191000,362771365,4085,4085,4085,4085,0
20250401,190900,362771365,4085,4085,4085,4085,0
20250401,190800,362771365,4085,4085,4085,4085,0
20250401,190700,362771365,4085,4085,4085,4085,0
20250401,190600,362771365,4085,4085,4085,4085,0
20250401,190500,362771365,4085,4085,4085,4085,0
20250401,190400,362771365,4085,4085,4085,4085,0
20250401,190300,362771365,4085,4085,4085,4085,0
20250401,190200,362771365,4085,4085,4085,4085,0
20250401,190100,362771365,4085,4085,4085,4085,0
20250401,190000,362771365,4085,4085,4085,4085,0
20250401,185900,362771365,4085,4085,4085,4085,0
20250401,185800,362771365,4085,4085,4085,4085,0
20250401,185700,362771365,4085,4085,4085,4085,0
20250401,185600,362771365,4085,4085,4085,4085,0
20250401,185500,362771365,4085,4085,4085,4085,0
20250401,185400,362771365,4085,4085,4085,4085,0
20250401,185300,362771365,4085,4085,4085,4085,0
20250401,185200,362771365,4085,4085,4085,4085,0
20250401,185100,362771365,4085,4085,4085,4085,0
20250401,185000,362771365,4085,4085,4085,4085,0
20250401,184900,362771365,4085,4085,4085,4085,0
20250401,184800,362771365,4085,4085,4085,4085,0
20250401,184700,362771365,4085,4085,4085,4085,0
20250401,184600,362771365,4085,4085,4085,4085,0
20250401,184500,362771365,4085,4085,4085,4085,4755
20250401,184400,362771365,4085,4085,4085,4085,0
20250401,184300,362771365,4085,4085,4085,4085,0
20250401,184200,362771365,4085,4085,4085,4085,0
20250401,184100,362771365,4085,4085,4085,4085,0
20250401,184000,362771365,4085,4085,4085,4085,0
20250401,183900,362771365,4085,4085,4085,4085,0
20250401,183800,362771365,4085,4085,4085,4085,0
20250401,183700,362771365,4085,4085,4085,4085,0
20250401,183600,362771365,4085,4085,4085,4085,0
20250401,183500,362771365,4085,4085,4085,4085,0
20250401,183400,362771365,4085,4085,4085,4085,0
20250401,183300,362771365,4085,4085,4085,4085,0
20250401,183200,362771365,4085,4085,4085,4085,0
20250401,183100,362771365,4085,4085,4085,4085,0
20250401,183000,362771365,4085,4085,4085,4085,0
20250401,182900,362771365,4085,4085,4085,4085,0
20250401,182800,362771365,4085,4085,4085,4085,0
20250401,182700,362771365,4085,4085,4085,4085,0
20250401,182600,362771365,4085,4085,4085,4085,0
20250401,182500,362771365,4085,4085,4085,4085,0
20250401,182400,362771365,4085,4085,4085,4085,0
20250401,182300,362771365,4085,4085,4085,4085,0
20250401,182200,362771365,4085,4085,4085,4085,0
20250401,182100,362771365,4085,4085,4085,4085,0
20250401,182000,362771365,4085,4085,4085,4085,0
20250401,181900,362771365,4085,4085,4085,4085,0
20250401,181800,362771365,4085,4085,4085,4085,0
20250401,181700,362771365,4085,4085,4085,4085,0
20250401,181600,362771365,4085,4085,4085,4085,0
20250401,181500,362771365,4085,4085,4085,4085,4755
20250401,181400,362771365,4085,4085,4085,4085,0
20250401,181300,362771365,4085,4085,4085,4085,0
20250401,181200,362771365,4085,4085,4085,4085,0
20250401,181100,362771365,4085,4085,4085,4085,0
20250401,181000,362771365,4085,4085,4085,4085,0
20250401,180900,362771365,4085,4085,4085,4085,0
20250401,180800,362771365,4085,4085,4085,4085,0
20250401,180700,362771365,4085,4085,4085,4085,0
20250401,180600,362771365,4085,4085,4085,4085,0
20250401,180500,362771365,4085,4085,4085,4085,0
20250401,180400,362771365,4085,4085,4085,4085,0
20250401,180300,362771365,4085,4085,4085,4085,0
20250401,180200,362771365,4085,4085,4085,4085,0
20250401,180100,362771365,4085,4085,4085,4085,0
20250401,180000,362771365,4085,4085,4085,4085,0
20250401,175900,362771365,4085,4085,4085,4085,0
20250401,175800,362771365,4085,4085,4085,4085,0
20250401,175700,362771365,4085,4085,4085,4085,0
20250401,175600,362771365,4085,4085,4085,4085,0
20250401,175500,362771365,4085,4085,4085,4085,0
20250401,175400,362771365,4085,4085,4085,4085,0
20250401,175300,362771365,4085,4085,4085,4085,0
20250401,175200,362771365,4085,4085,4085,4085,0
20250401,175100,362771365,4085,4085,4085,4085,0
20250401,175000,362771365,4085,4085,4085,4085,0
20250401,174900,362771365,4085,4085,4085,4085,0
20250401,174800,362771365,4085,4085,4085,4085,0
20250401,174700,362771365,4085,4085,4085,4085,0
20250401,174600,362771365,4085,4085,4085,4085,0
20250401,174500,362771365,4085,4085,4085,4085,4755
20250401,174400,362771365,4085,4085,4085,4085,0
20250401,174300,362771365,4085,4085,4085,4085,0
20250401,174200,362771365,4085,4085,4085,4085,0
20250401,174100,362771365,4085,4085,4085,4085,0
20250401,174000,362771365,4085,4085,4085,4085,0
20250401,173900,362771365,4085,4085,4085,4085,0
20250401,173800,362771365,4085,4085,4085,4085,0
20250401,173700,362771365,4085,4085,4085,4085,0
20250401,173600,362771365,4085,4085,4085,4085,0
20250401,173500,362771365,4085,4085,4085,4085,0
20250401,173400,362771365,4085,4085,4085,4085,0
20250401,173300,362771365,4085,4085,4085,4085,0
20250401,173200,362771365,4085,4085,4085,4085,0
20250401,173100,362771365,4085,4085,4085,4085,0
20250401,173000,362771365,4085,4085,4085,4085,0
20250401,172900,362771365,4085,4085,4085,4085,0
20250401,172800,362771365,4085,4085,4085,4085,0
20250401,172700,362771365,4085,4085,4085,4085,0
20250401,172600,362771365,4085,4085,4085,4085,0
20250401,172500,362771365,4085,4085,4085,4085,0
20250401,172400,362771365,4085,4085,4085,4085,0
20250401,172300,362771365,4085,4085,4085,4085,0
20250401,172200,362771365,4085,4085,4085,4085,0
20250401,172100,362771365,4085,4085,4085,4085,0
20250401,172000,362771365,4085,4085,4085,4085,0
20250401,171900,362771365,4085,4085,4085,4085,0
20250401,171800,362771365,4085,4085,4085,4085,0
20250401,171700,362771365,4085,4085,4085,4085,0
20250401,171600,362771365,4085,4085,4085,4085,0
20250401,171500,362771365,4085,4085,4085,4085,4755
20250401,171400,362771365,4085,4085,4085,4085,0
20250401,171300,362771365,4085,4085,4085,4085,0
20250401,171200,362771365,4085,4085,4085,4085,0
20250401,171100,362771365,4085,4085,4085,4085,0
20250401,171000,362771365,4085,4085,4085,4085,0
20250401,170900,362771365,4085,4085,4085,4085,0
20250401,170800,362771365,4085,4085,4085,4085,0
20250401,170700,362771365,4085,4085,4085,4085,0
20250401,170600,362771365,4085,4085,4085,4085,0
20250401,170500,362771365,4085,4085,4085,4085,0
20250401,170400,362771365,4085,4085,4085,4085,0
20250401,170300,362771365,4085,4085,4085,4085,0
20250401,170200,362771365,4085,4085,4085,4085,0
20250401,170100,362771365,4085,4085,4085,4085,0
20250401,170000,362771365,4085,4085,4085,4085,0
20250401,165900,362771365,4085,4085,4085,4085,0
20250401,165800,362771365,4085,4085,4085,4085,0
20250401,165700,362771365,4085,4085,4085,4085,0
20250401,165600,362771365,4085,4085,4085,4085,0
20250401,165500,362771365,4085,4085,4085,4085,0
20250401,165400,362771365,4085,4085,4085,4085,0
20250401,165300,362771365,4085,4085,4085,4085,0
20250401,165200,362771365,4085,4085,4085,4085,0
20250401,165100,362771365,4085,4085,4085,4085,0
20250401,165000,362771365,4085,4085,4085,4085,0
20250401,164900,362771365,4085,4085,4085,4085,0
20250401,164800,362771365,4085,4085,4085,4085,0
20250401,164700,362771365,4085,4085,4085,4085,0
20250401,164600,362771365,4085,4085,4085,4085,0
20250401,164500,362771365,4085,4085,4085,4085,4755
20250401,164400,362771365,4085,4085,4085,4085,0
20250401,164300,362771365,4085,4085,4085,4085,0
20250401,164200,362771365,4085,4085,4085,4085,0
20250401,164100,362771365,4085,4085,4085,4085,0
20250401,164000,362771365,4085,4085,4085,4085,0
20250401,163900,362771365,4085,4085,4085,4085,0
20250401,163800,362771365,4085,4085,4085,4085,0
20250401,163700,362771365,4085,4085,4085,4085,0
20250401,163600,362771365,4085,4085,4085,4085,0
20250401,163500,362771365,4085,4085,4085,4085,0
20250401,163400,362771365,4085,4085,4085,4085,0
20250401,163300,362771365,4085,4085,4085,4085,0
20250401,163200,362771365,4085,4085,4085,4085,0
20250401,163100,362771365,4085,4085,4085,4085,0
20250401,163000,362771365,4085,4085,4085,4085,0
20250401,162900,362771365,4085,4085,4085,4085,0
20250401,162800,362771365,4085,4085,4085,4085,0
20250401,162700,362771365,4085,4085,4085,4085,0
20250401,162600,362771365,4085,4085,4085,4085,0
20250401,162500,362771365,4085,4085,4085,4085,0
20250401,162400,362771365,4085,4085,4085,4085,0
20250401,162300,362771365,4085,4085,4085,4085,0
20250401,162200,362771365,4085,4085,4085,4085,0
20250401,162100,362771365,4085,4085,4085,4085,0
20250401,162000,362771365,4085,4085,4085,4085,0
20250401,161900,362771365,4085,4085,4085,4085,0
20250401,161800,362771365,4085,4085,4085,4085,0
20250401,161700,362771365,4085,4085,4085,4085,0
20250401,161600,362771365,4085,4085,4085,4085,0
20250401,161500,362771365,4085,4085,4085,4085,4755
20250401,161400,362771365,4085,4085,4085,4085,0
20250401,161300,362771365,4085,4085,4085,4085,0
20250401,161200,362771365,4085,4085,4085,4085,0
20250401,161100,362771365,4085,4085,4085,4085,0
20250401,161000,362771365,4085,4085,4085,4085,0
20250401,160900,362771365,4085,4085,4085,4085,0
20250401,160800,362771365,4085,4085,4085,4085,0
20250401,160700,362771365,4085,4085,4085,4085,0
20250401,160600,362771365,4085,4085,4085,4085,0
20250401,160500,362771365,4085,4085,4085,4085,0
20250401,160400,362771365,4085,4085,4085,4085,0
20250401,160300,362771365,4085,4085,4085,4085,0
20250401,160200,362771365,4085,4085,4085,4085,0
20250401,160100,362771365,4085,4085,4085,4085,0
20250401,160000,362771365,4085,4085,4085,4085,0
20250401,155900,362771365,4085,4085,4085,4085,0
20250401,155800,362771365,4085,4085,4085,4085,0
20250401,155700,362771365,4085,4085,4085,4085,0
20250401,155600,362771365,4085,4085,4085,4085,0
20250401,155500,362771365,4085,4085,4085,4085,0
20250401,155400,362771365,4085,4085,4085,4085,0
20250401,155300,362771365,4085,4085,4085,4085,0
20250401,155200,362771365,4085,4085,4085,4085,0
20250401,155100,362771365,4085,4085,4085,4085,0
20250401,155000,362771365,4085,4085,4085,4085,0
20250401,154900,362771365,4085,4085,4085,4085,0
20250401,154800,362771365,4085,4085,4085,4085,0
20250401,154700,362771365,4085,4085,4085,4085,0
20250401,154600,362771365,4085,4085,4085,4085,0
20250401,154500,362771365,4085,4085,4085,4085,4755
20250401,154400,362771365,4085,4085,4085,4085,0
20250401,154300,362771365,4085,4085,4085,4085,0
20250401,154200,362771365,4085,4085,4085,4085,0
20250401,154100,362771365,4085,4085,4085,4085,0
20250401,154000,362771365,4085,4085,4085,4085,0
20250401,153900,362771365,4085,4085,4085,4085,0
20250401,153800,362771365,4085,4085,4085,4085,0
20250401,153700,362771365,4085,4085,4085,4085,0
20250401,153600,362771365,4085,4085,4085,4085,0
20250401,153500,362771365,4085,4085,4085,4085,0
20250401,153400,362771365,4085,4085,4085,4085,0
20250401,153300,362771365,4085,4085,4085,4085,0
20250401,153200,362771365,4085,4085,4085,4085,0
20250401,153100,362771365,4085,4085,4085,4085,0
20250401,153000,362771365,4085,4085,4085,4085,4755
20250401,152900,343347190,4085,4085,4085,4085,0
20250401,152800,343347190,4085,4085,4085,4085,0
20250401,152700,343347190,4085,4085,4085,4085,0
20250401,152600,343347190,4085,4085,4085,4085,0
20250401,152500,343347190,4085,4085,4085,4085,0
20250401,152400,343347190,4085,4085,4085,4085,0
20250401,152300,343347190,4085,4085,4085,4085,0
20250401,152200,343347190,4085,4085,4085,4085,0
20250401,152100,343347190,4085,4085,4085,4085,0
20250401,152000,343347190,4085,4085,4085,4085,0
20250401,151900,343347190,4085,4085,4085,4085,0
20250401,151800,343347190,4085,4080,4085,4080,100
20250401,151700,342938965,4080,4080,4080,4080,200
20250401,151600,342122965,4085,4075,4085,4075,300
20250401,151500,340900005,4075,4075,4075,4075,404
20250401,151400,339253705,4060,4060,4060,4060,100
20250401,151300,338847705,4050,4050,4050,4050,0
20250401,151200,338847705,4050,4050,4050,4050,0
20250401,151100,338847705,4050,4050,4050,4050,0
20250401,151000,338847705,4050,4050,4050,4050,0
20250401,150900,338847705,4050,4050,4050,4050,0
20250401,150800,338847705,4050,4075,4075,4050,774
20250401,150700,335712980,4055,4055,4055,4055,10
20250401,150600,335672430,4055,4055,4055,4055,0
20250401,150500,335672430,4055,4055,4055,4055,500
20250401,150400,333644930,4055,4055,4055,4055,0
20250401,150300,333644930,4055,4055,4055,4055,100
20250401,150200,333239430,4050,4050,4050,4050,0
20250401,150100,333239430,4050,4050,4050,4050,468
20250401,150000,331344030,4050,4050,4055,4050,514
20250401,145900,329262100,4055,4055,4055,4055,339
20250401,145800,327887455,4055,4055,4055,4055,21
20250401,145700,327802300,4050,4050,4050,4050,0
20250401,145600,327802300,4050,4055,4055,4050,156
20250401,145500,327170495,4075,4075,4075,4075,0
20250401,145400,327170495,4075,4075,4075,4075,1
20250401,145300,327166420,4075,4055,4075,4050,537
20250401,145200,324988945,4075,4075,4075,4075,0
20250401,145100,324988945,4075,4070,4075,4070,14
20250401,145000,324931960,4060,4060,4060,4060,156
20250401,144900,324298600,4080,4060,4080,4060,3100
20250401,144800,311670755,4050,4050,4050,4050,0
20250401,144700,311670755,4050,4050,4050,4050,313
20250401,144600,310403105,4070,4070,4070,4070,0
20250401,144500,310403105,4070,4070,4070,4070,0
20250401,144400,310403105,4070,4070,4070,4070,0
20250401,144300,310403105,4070,4060,4070,4060,932
20250401,144200,306618805,4025,4025,4025,4025,0
20250401,144100,306618805,4025,4025,4025,4025,156
20250401,144000,305990905,4030,4030,4030,4030,0
20250401,143900,305990905,4030,4030,4030,4030,0
20250401,143800,305990905,4030,4035,4035,4030,156
20250401,143700,305362220,4060,4055,4060,4055,101
20250401,143600,304952530,4055,4025,4055,4025,1275
20250401,143500,299790910,4055,4030,4055,4015,206
20250401,143400,298961445,4030,4030,4030,4030,0
20250401,143300,298961445,4030,4030,4030,4030,0
20250401,143200,298961445,4030,4030,4030,4030,0
20250401,143100,298961445,4030,4035,4035,4030,156
20250401,143000,298332470,4055,4040,4055,4040,1560
20250401,142900,292013460,4025,4025,4025,4025,0
20250401,142800,292013460,4025,4025,4025,4025,156
20250401,142700,291385560,4025,4025,4025,4025,0
20250401,142600,291385560,4025,4025,4025,4025,0
20250401,142500,291385560,4025,4040,4045,4025,603
20250401,142400,288951770,4020,4020,4020,4020,0
20250401,142300,288951770,4020,4020,4020,4020,0
20250401,142200,288951770,4020,4025,4025,4020,156
20250401,142100,288324645,4020,4020,4020,4020,0
20250401,142000,288324645,4020,4020,4020,4020,0
20250401,141900,288324645,4020,4025,4025,4020,431
20250401,141800,286592020,4040,4040,4040,4040,0
20250401,141700,286592020,4040,4040,4040,4040,0
20250401,141600,286592020,4040,4005,4040,4005,157
20250401,141500,285963200,4040,4010,4040,4010,1560
20250401,141400,279688665,3995,3995,3995,3995,0
20250401,141300,279688665,3995,4000,4000,3995,156
20250401,141200,279065345,4000,4000,4000,4000,0
20250401,141100,279065345,4000,4000,4000,4000,0
20250401,141000,279065345,4000,4000,4000,4000,0
20250401,140900,279065345,4000,4000,4000,4000,156
20250401,140800,278441345,3995,3995,3995,3995,0
20250401,140700,278441345,3995,3995,3995,3995,0
20250401,140600,278441345,3995,4000,4000,3995,156
20250401,140500,277817975,4000,4000,4000,4000,0
20250401,140400,277817975,4000,4000,4000,4000,0
20250401,140300,277817975,4000,4010,4010,4000,156
20250401,140200,277192825,4000,4000,4000,4000,276
20250401,140100,276088825,4000,4000,4000,4000,0
20250401,140000,276088825,4000,4000,4000,4000,156
20250401,135900,275464825,4000,4000,4000,4000,0
20250401,135800,275464825,4000,4000,4000,4000,0
20250401,135700,275464825,4000,4000,4000,4000,156
20250401,135600,274840825,4000,4000,4000,4000,0
20250401,135500,274840825,4000,4000,4000,4000,0
20250401,135400,274840825,4000,4005,4005,4000,156
20250401,135300,274216145,4000,4000,4000,4000,0
20250401,135200,274216145,4000,4000,4000,4000,0
20250401,135100,274216145,4000,4000,4000,4000,176
20250401,135000,273512145,4000,4000,4000,4000,99
20250401,134900,273116145,4000,4000,4000,4000,0
20250401,134800,273116145,4000,4005,4005,4000,156
20250401,134700,272491420,4015,4015,4015,4015,0
20250401,134600,272491420,4015,4015,4015,4015,225
20250401,134500,271588045,4000,4000,4000,4000,275
20250401,134400,270488045,3995,4000,4000,3995,156
20250401,134300,269864355,4000,4000,4000,4000,0
20250401,134200,269864355,4000,4000,4000,4000,0
20250401,134100,269864355,4000,4000,4000,4000,156
20250401,134000,269240355,3995,3995,3995,3995,0
20250401,133900,269240355,3995,3995,3995,3995,0
20250401,133800,269240355,3995,3995,3995,3995,157
20250401,133700,268613140,3995,3995,3995,3995,0
20250401,133600,268613140,3995,3995,3995,3995,0
20250401,133500,268613140,3995,3995,3995,3995,156
20250401,133400,267989920,3995,3995,3995,3995,0
20250401,133300,267989920,3995,3995,3995,3995,0
20250401,133200,267989920,3995,4005,4005,3995,156
20250401,133100,267365740,3995,3995,3995,3995,0
20250401,133000,267365740,3995,3995,3995,3995,0
20250401,132900,267365740,3995,3995,3995,3995,156
20250401,132800,266742520,3990,4010,4010,3990,2522
20250401,132700,256655680,4010,4010,4010,4010,250
20250401,132600,255653180,4005,4010,4010,4005,156
20250401,132500,255028300,4010,4010,4010,4010,0
20250401,132400,255028300,4010,4010,4010,4010,0
20250401,132300,255028300,4010,4010,4010,4010,87
20250401,132200,254679430,4005,4010,4010,4005,320
20250401,132100,253397015,4010,4010,4010,4010,0
20250401,132000,253397015,4010,4010,4010,4010,0
20250401,131900,253397015,4010,4015,4015,4010,156
20250401,131800,252771420,4020,4020,4020,4020,0
20250401,131700,252771420,4020,4020,4020,4020,0
20250401,131600,252771420,4020,4020,4020,4010,158
20250401,131500,252137815,4015,4015,4015,4015,253
20250401,131400,251122020,4015,4015,4015,4015,0
20250401,131300,251122020,4015,4010,4015,4010,157
20250401,131200,250492445,4020,4020,4020,4020,1
20250401,131100,250488425,4000,4010,4010,4000,275
20250401,131000,249387605,4020,4015,4020,4005,157
20250401,130900,248758570,4020,4020,4020,4020,1
20250401,130800,248754550,4005,4005,4005,4005,0
20250401,130700,248754550,4005,4005,4005,4005,156
20250401,130600,248129770,4005,4005,4005,4005,0
20250401,130500,248129770,4005,4005,4005,4005,0
20250401,130400,248129770,4005,4005,4005,4005,156
20250401,130300,247504990,4000,4000,4000,4000,0
20250401,130200,247504990,4000,4005,4005,4000,1000
20250401,130100,243504055,4000,4000,4000,4000,156
20250401,130000,242880055,4010,4010,4010,4010,19
20250401,125900,242803865,4005,4005,4005,4005,4
20250401,125800,242787845,4005,4005,4005,4005,0
20250401,125700,242787845,4005,4005,4005,4005,156
20250401,125600,242163065,4005,4005,4005,4005,0
20250401,125500,242163065,4005,4005,4005,4005,0
20250401,125400,242163065,4005,4010,4015,4005,431
20250401,125300,240434805,4010,4010,4010,4010,0
20250401,125200,240434805,4010,4010,4010,4010,54
20250401,125100,240218265,4010,4015,4015,4010,156
20250401,125000,239592005,4020,4020,4020,4020,0
20250401,124900,239592005,4020,4020,4020,4020,462
20250401,124800,237734765,4015,4025,4025,4015,156
20250401,124700,237107415,4060,4060,4060,4060,0
20250401,124600,237107415,4060,4060,4060,4060,0
20250401,124500,237107415,4060,4015,4060,4015,256
20250401,124400,236076810,4015,4015,4015,4015,0
20250401,124300,236076810,4015,4015,4015,4015,128
20250401,124200,235562890,4020,4020,4020,4020,156
20250401,124100,234935770,4025,4025,4025,4025,0
20250401,124000,234935770,4025,4025,4025,4025,0
20250401,123900,234935770,4025,4025,4025,4025,156
20250401,123800,234307870,4010,4040,4040,4010,2582
20250401,123700,223934625,4040,4040,4040,4040,275
20250401,123600,222823625,4040,4040,4040,4040,0
20250401,123500,222823625,4040,4045,4045,4040,156
20250401,123400,222192630,4075,4075,4075,4075,5
20250401,123300,222172255,4075,4070,4075,4070,310
20250401,123200,220909535,4045,4045,4045,4045,156
20250401,123100,220278515,4075,4075,4075,4075,35
20250401,123000,220135890,4075,4075,4075,4075,100
20250401,122900,219728390,4045,4050,4050,4045,156
20250401,122800,219096760,4075,4075,4075,4075,0
20250401,122700,219096760,4075,4075,4075,4075,0
20250401,122600,219096760,4075,4075,4075,4050,176
20250401,122500,218383520,4075,4075,4075,4075,0
20250401,122400,218383520,4075,4075,4075,4075,0
20250401,122300,218383520,4075,4050,4075,4050,256
20250401,122200,217344680,4075,4075,4075,4075,0
20250401,122100,217344680,4075,4075,4075,4075,100
20250401,122000,216937180,4080,4072,4080,4070,2047
20250401,121900,208596429,4072,4067,4072,4067,852
20250401,121800,205127585,4075,4070,4075,4070,250
20250401,121700,204109965,4060,4060,4060,4060,2582
20250401,121600,193627045,4055,4055,4055,4055,0
20250401,121500,193627045,4055,4055,4055,4055,0
20250401,121400,193627045,4055,4055,4055,4055,3
20250401,121300,193614880,4055,4055,4055,4055,1300
20250401,121200,188343380,4060,4060,4060,4060,0
20250401,121100,188343380,4060,4060,4060,4060,0
20250401,121000,188343380,4060,4060,4060,4060,0
20250401,120900,188343380,4060,4060,4060,4060,0
20250401,120800,188343380,4060,4050,4060,4050,550
20250401,120700,186110495,4050,4050,4050,4050,232
20250401,120600,185170895,4050,4050,4050,4050,26
20250401,120500,185065595,4050,4050,4050,4050,33
20250401,120400,184931945,4065,4050,4065,4050,283
20250401,120300,183785780,4065,4060,4070,4025,506
20250401,120200,181738480,4050,4060,4060,4050,2
20250401,120100,181730370,4050,4055,4060,4045,158
20250401,120000,181090790,4060,4060,4060,4060,0
20250401,115900,181090790,4060,4060,4060,4060,0
20250401,115800,181090790,4060,4035,4060,4030,159
20250401,115700,180449605,4055,4055,4055,4055,0
20250401,115600,180449605,4055,4055,4055,4055,0
20250401,115500,180449605,4055,4035,4055,4035,158
20250401,115400,179812055,4035,4035,4035,4035,0
20250401,115300,179812055,4035,4035,4035,4035,0
20250401,115200,179812055,4035,4040,4040,4035,156
20250401,115100,179182330,4040,4040,4040,4040,60
20250401,115000,178939930,4055,4040,4055,4040,50
20250401,114900,178737915,4045,4060,4060,4045,115
20250401,114800,178271865,4045,4050,4050,4045,156
20250401,114700,177640840,4060,4060,4060,4060,102
20250401,114600,177226720,4040,4040,4060,4040,1258
20250401,114500,172134970,4040,4045,4045,4040,156
20250401,114400,171504565,4055,4055,4055,4055,295
20250401,114300,170308340,4055,4050,4055,4050,404
20250401,114200,168671685,4055,4055,4055,4055,201
20250401,114100,167856630,4060,4060,4060,4060,0
20250401,114000,167856630,4060,4060,4060,4060,1
20250401,113900,167852570,4060,4065,4065,4060,661
20250401,113800,165168905,4060,4055,4060,4055,364
20250401,113700,163691565,4060,4040,4060,4040,1058
20250401,113600,159407770,4045,4040,4045,4040,157
20250401,113500,158773485,4045,4045,4045,4040,1076
20250401,113400,154426435,4040,4035,4040,4035,493
20250401,113300,152435455,4025,4025,4025,4025,1345
20250401,113200,147021830,4025,4030,4035,4025,212
20250401,113100,146167540,4035,4035,4035,4035,51
20250401,113000,145961755,4030,4030,4030,4030,156
20250401,112900,145333075,4040,4030,4040,4030,277
20250401,112800,144216755,4040,4040,4040,4035,55
20250401,112700,143994805,4040,4040,4040,4040,300
20250401,112600,142782805,4045,4025,4045,4025,797
20250401,112500,139574860,4025,4025,4025,4025,0
20250401,112400,139574860,4025,4025,4025,4025,4
20250401,112300,139558760,4015,4040,4040,4015,157
20250401,112200,138928380,4035,4035,4035,4035,246
20250401,112100,137935770,4035,4035,4035,4035,1
20250401,112000,137931735,4030,4000,4030,3995,402
20250401,111900,136316825,4030,4030,4030,4030,1
20250401,111800,136312795,4000,4000,4000,4000,0
20250401,111700,136312795,4000,4000,4000,4000,156
20250401,111600,135688795,3995,3995,3995,3995,0
20250401,111500,135688795,3995,3985,3995,3985,105
20250401,111400,135270320,3990,4020,4035,3990,276
20250401,111300,134165090,4020,4005,4020,4005,100
20250401,111200,133763835,3970,3985,3985,3970,276
20250401,111100,132667620,3985,3985,3985,3985,156
20250401,111000,132045960,4000,4000,4000,4000,300
20250401,110900,130845960,4000,4000,4000,4000,0
20250401,110800,130845960,4000,4000,4000,4000,870
20250401,110700,127365960,3980,3980,3980,3980,150
20250401,110600,126768960,3980,3980,3980,3980,0
20250401,110500,126768960,3980,3990,3990,3980,156
20250401,110400,126147450,4010,4010,4010,4010,0
20250401,110300,126147450,4010,4010,4010,4010,107
20250401,110200,125718380,3995,3995,3995,3995,288
20250401,110100,124567820,3985,3990,3990,3985,397
20250401,110000,122984320,3990,3990,3990,3990,90
20250401,105900,122625220,3975,3965,3975,3965,1575
20250401,105800,116379175,3960,3965,3965,3960,159
20250401,105700,115749520,3965,3965,3965,3965,3339
20250401,105600,102510385,3965,3975,3975,3965,667
20250401,105500,99865270,3975,3970,3975,3960,779
20250401,105400,96775770,3965,3965,3965,3965,0
20250401,105300,96775770,3965,3965,3965,3965,0
20250401,105200,96775770,3965,3965,3965,3965,1494
20250401,105100,90852060,3970,3970,3970,3970,50
20250401,105000,90653560,3965,3965,3965,3965,463
20250401,104900,88817765,3965,3965,3965,3965,224
20250401,104800,87929605,3965,3965,3965,3965,0
20250401,104700,87929605,3965,3955,3965,3955,424
20250401,104600,86251985,3955,3945,3955,3940,158
20250401,104500,85629245,3955,3955,3955,3955,0
20250401,104400,85629245,3955,3955,3955,3955,0
20250401,104300,85629245,3955,3945,3955,3940,157
20250401,104200,85010645,3940,3940,3940,3940,0
20250401,104100,85010645,3940,3945,3945,3940,3
20250401,104000,84998820,3940,3940,3955,3940,161
20250401,103900,84364465,3940,3940,3940,3940,3
20250401,103800,84352645,3940,3945,3945,3940,279
20250401,103700,83253260,3945,3945,3945,3945,3
20250401,103600,83241425,3945,3945,3945,3945,159
20250401,103500,82614170,3945,3945,3945,3945,3
20250401,103400,82602335,3945,3945,3945,3945,3
20250401,103300,82590500,3945,3945,3945,3945,159
20250401,103200,81963245,3950,3945,3950,3945,4
20250401,103100,81947460,3955,3940,3955,3940,179
20250401,103000,81239560,3935,3940,3940,3935,159
20250401,102900,80613890,3935,3935,3935,3935,3
20250401,102800,80602085,3935,3935,3935,3935,17
20250401,102700,80535190,3935,3940,3940,3935,159
20250401,102600,79909105,3940,3940,3940,3940,3
20250401,102500,79897285,3940,3940,3940,3940,3
20250401,102400,79885465,3935,3935,3935,3935,159
20250401,102300,79259800,3935,3935,3935,3935,3
20250401,102200,79247995,3935,3935,3935,3935,4
20250401,102100,79232255,3935,3940,3940,3935,432
20250401,102000,77531905,3940,3940,3940,3940,0
20250401,101900,77531905,3940,3940,3940,3940,0
20250401,101800,77531905,3940,3950,3950,3940,156
20250401,101700,76916870,3955,3955,3955,3955,0
20250401,101600,76916870,3955,3955,3955,3955,10
20250401,101500,76877320,3955,3940,3955,3940,306
20250401,101400,75671665,3945,3950,3950,3945,8
20250401,101300,75640100,3940,3950,3950,3940,40
20250401,101200,75482470,3950,3950,3950,3950,2
20250401,101100,75474570,3950,3935,3950,3930,59
20250401,101000,75242625,3955,3955,3955,3955,0
20250401,100900,75242625,3955,3955,3955,3955,0
20250401,100800,75242625,3955,3945,3955,3930,1157
20250401,100700,70694945,3965,3965,3965,3965,1
20250401,100600,70690980,3930,3930,3930,3930,103
20250401,100500,70286190,3935,3965,3965,3935,157
20250401,100400,69667810,3930,3940,3940,3925,769
20250401,100300,66639390,3965,3965,3965,3965,20
20250401,100200,66560090,3940,3945,3945,3940,332
20250401,100100,65251445,3945,3945,3945,3945,7
20250401,100000,65223830,3940,3940,3940,3940,233
20250401,095900,64305810,3945,3945,3945,3945,2351
20250401,095800,55031115,3945,3945,3945,3945,63
20250401,095700,54782580,3945,3945,3945,3945,0
20250401,095600,54782580,3945,3950,3950,3945,979
20250401,095500,50916625,3965,3950,3965,3950,302
20250401,095400,49719945,3950,3950,3950,3950,63
20250401,095300,49471095,3950,3955,3955,3950,542
20250401,095200,47328265,3955,3955,3955,3955,479
20250401,095100,45433820,3955,3955,3955,3955,0
20250401,095000,45433820,3955,3960,3960,3955,220
20250401,094900,44562995,3975,3975,3975,3975,1
20250401,094800,44559020,3975,3970,3980,3955,82
20250401,094700,44234280,3970,3965,3980,3955,865
20250401,094600,40806770,3965,3965,3980,3965,80
20250401,094500,40489370,3965,3965,3965,3965,50
20250401,094400,40291120,3965,3965,3965,3965,64
20250401,094300,40037360,3965,3965,3965,3965,0
20250401,094200,40037360,3965,3965,3965,3965,64
20250401,094100,39783600,3970,3970,3970,3970,43
20250401,094000,39612890,3970,3970,3970,3970,64
20250401,093900,39358810,3970,3970,3970,3970,0
20250401,093800,39358810,3970,3995,3995,3970,132
20250401,093700,38834395,3975,3975,3975,3975,0
20250401,093600,38834395,3975,3975,3975,3975,100
20250401,093500,38436895,4000,4000,4000,4000,13
20250401,093400,38384895,4000,4000,4000,4000,3
20250401,093300,38372895,4000,4000,4000,4000,11
20250401,093200,38328895,4000,4000,4000,4000,3
20250401,093100,38316895,4000,4000,4010,4000,8
20250401,093000,38284835,3975,3980,3980,3975,276
20250401,092900,37186520,3980,3980,3980,3980,0
20250401,092800,37186520,3980,3980,3980,3980,127
20250401,092700,36681060,3975,3975,3975,3975,0
20250401,092600,36681060,3975,4030,4030,3975,1024
20250401,092500,32603100,4040,4040,4040,4040,0
20250401,092400,32603100,4040,4040,4040,4040,30
20250401,092300,32481900,3995,4000,4000,3995,527
20250401,092200,30375085,4060,4060,4060,4060,0
20250401,092100,30375085,4060,4000,4060,4000,1500
20250401,092000,24334135,3985,3985,3985,3985,0
20250401,091900,24334135,3985,3985,3985,3985,0
20250401,091800,24334135,3985,3985,3985,3985,50
20250401,091700,24134885,3975,3975,3975,3975,0
20250401,091600,24134885,3975,3975,3975,3975,0
20250401,091500,24134885,3975,3975,3975,3975,0
20250401,091400,24134885,3975,3975,3975,3975,0
20250401,091300,24134885,3975,3975,3975,3975,0
20250401,091200,24134885,3975,3980,3980,3975,500
20250401,091100,22146715,3975,4005,4005,3975,275
20250401,091000,21047665,4005,4005,4005,4005,0
20250401,090900,21047665,4005,4005,4005,4005,1
20250401,090800,21043660,4005,4005,4005,4005,0
20250401,090700,21043660,4005,4005,4005,4005,0
20250401,090600,21043660,4005,4005,4005,4005,119
20250401,090500,20567065,3990,4005,4005,3990,1099
20250401,090400,16173070,4005,4005,4005,4005,5
20250401,090300,16153045,4005,4005,4005,4005,121
20250401,090200,15668440,4005,4005,4005,4005,0
20250401,090100,15668440,4005,4005,4005,4005,0
20250401,090000,15668440,4005,3965,4005,3965,3950
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 362771365 4085 4085 4085 4085 4755
3 20250401 194400 362771365 4085 4085 4085 4085 0
4 20250401 194300 362771365 4085 4085 4085 4085 0
5 20250401 194200 362771365 4085 4085 4085 4085 0
6 20250401 194100 362771365 4085 4085 4085 4085 0
7 20250401 194000 362771365 4085 4085 4085 4085 0
8 20250401 193900 362771365 4085 4085 4085 4085 0
9 20250401 193800 362771365 4085 4085 4085 4085 0
10 20250401 193700 362771365 4085 4085 4085 4085 0
11 20250401 193600 362771365 4085 4085 4085 4085 0
12 20250401 193500 362771365 4085 4085 4085 4085 0
13 20250401 193400 362771365 4085 4085 4085 4085 0
14 20250401 193300 362771365 4085 4085 4085 4085 0
15 20250401 193200 362771365 4085 4085 4085 4085 0
16 20250401 193100 362771365 4085 4085 4085 4085 0
17 20250401 193000 362771365 4085 4085 4085 4085 0
18 20250401 192900 362771365 4085 4085 4085 4085 0
19 20250401 192800 362771365 4085 4085 4085 4085 0
20 20250401 192700 362771365 4085 4085 4085 4085 0
21 20250401 192600 362771365 4085 4085 4085 4085 0
22 20250401 192500 362771365 4085 4085 4085 4085 0
23 20250401 192400 362771365 4085 4085 4085 4085 0
24 20250401 192300 362771365 4085 4085 4085 4085 0
25 20250401 192200 362771365 4085 4085 4085 4085 0
26 20250401 192100 362771365 4085 4085 4085 4085 0
27 20250401 192000 362771365 4085 4085 4085 4085 0
28 20250401 191900 362771365 4085 4085 4085 4085 0
29 20250401 191800 362771365 4085 4085 4085 4085 0
30 20250401 191700 362771365 4085 4085 4085 4085 0
31 20250401 191600 362771365 4085 4085 4085 4085 0
32 20250401 191500 362771365 4085 4085 4085 4085 4755
33 20250401 191400 362771365 4085 4085 4085 4085 0
34 20250401 191300 362771365 4085 4085 4085 4085 0
35 20250401 191200 362771365 4085 4085 4085 4085 0
36 20250401 191100 362771365 4085 4085 4085 4085 0
37 20250401 191000 362771365 4085 4085 4085 4085 0
38 20250401 190900 362771365 4085 4085 4085 4085 0
39 20250401 190800 362771365 4085 4085 4085 4085 0
40 20250401 190700 362771365 4085 4085 4085 4085 0
41 20250401 190600 362771365 4085 4085 4085 4085 0
42 20250401 190500 362771365 4085 4085 4085 4085 0
43 20250401 190400 362771365 4085 4085 4085 4085 0
44 20250401 190300 362771365 4085 4085 4085 4085 0
45 20250401 190200 362771365 4085 4085 4085 4085 0
46 20250401 190100 362771365 4085 4085 4085 4085 0
47 20250401 190000 362771365 4085 4085 4085 4085 0
48 20250401 185900 362771365 4085 4085 4085 4085 0
49 20250401 185800 362771365 4085 4085 4085 4085 0
50 20250401 185700 362771365 4085 4085 4085 4085 0
51 20250401 185600 362771365 4085 4085 4085 4085 0
52 20250401 185500 362771365 4085 4085 4085 4085 0
53 20250401 185400 362771365 4085 4085 4085 4085 0
54 20250401 185300 362771365 4085 4085 4085 4085 0
55 20250401 185200 362771365 4085 4085 4085 4085 0
56 20250401 185100 362771365 4085 4085 4085 4085 0
57 20250401 185000 362771365 4085 4085 4085 4085 0
58 20250401 184900 362771365 4085 4085 4085 4085 0
59 20250401 184800 362771365 4085 4085 4085 4085 0
60 20250401 184700 362771365 4085 4085 4085 4085 0
61 20250401 184600 362771365 4085 4085 4085 4085 0
62 20250401 184500 362771365 4085 4085 4085 4085 4755
63 20250401 184400 362771365 4085 4085 4085 4085 0
64 20250401 184300 362771365 4085 4085 4085 4085 0
65 20250401 184200 362771365 4085 4085 4085 4085 0
66 20250401 184100 362771365 4085 4085 4085 4085 0
67 20250401 184000 362771365 4085 4085 4085 4085 0
68 20250401 183900 362771365 4085 4085 4085 4085 0
69 20250401 183800 362771365 4085 4085 4085 4085 0
70 20250401 183700 362771365 4085 4085 4085 4085 0
71 20250401 183600 362771365 4085 4085 4085 4085 0
72 20250401 183500 362771365 4085 4085 4085 4085 0
73 20250401 183400 362771365 4085 4085 4085 4085 0
74 20250401 183300 362771365 4085 4085 4085 4085 0
75 20250401 183200 362771365 4085 4085 4085 4085 0
76 20250401 183100 362771365 4085 4085 4085 4085 0
77 20250401 183000 362771365 4085 4085 4085 4085 0
78 20250401 182900 362771365 4085 4085 4085 4085 0
79 20250401 182800 362771365 4085 4085 4085 4085 0
80 20250401 182700 362771365 4085 4085 4085 4085 0
81 20250401 182600 362771365 4085 4085 4085 4085 0
82 20250401 182500 362771365 4085 4085 4085 4085 0
83 20250401 182400 362771365 4085 4085 4085 4085 0
84 20250401 182300 362771365 4085 4085 4085 4085 0
85 20250401 182200 362771365 4085 4085 4085 4085 0
86 20250401 182100 362771365 4085 4085 4085 4085 0
87 20250401 182000 362771365 4085 4085 4085 4085 0
88 20250401 181900 362771365 4085 4085 4085 4085 0
89 20250401 181800 362771365 4085 4085 4085 4085 0
90 20250401 181700 362771365 4085 4085 4085 4085 0
91 20250401 181600 362771365 4085 4085 4085 4085 0
92 20250401 181500 362771365 4085 4085 4085 4085 4755
93 20250401 181400 362771365 4085 4085 4085 4085 0
94 20250401 181300 362771365 4085 4085 4085 4085 0
95 20250401 181200 362771365 4085 4085 4085 4085 0
96 20250401 181100 362771365 4085 4085 4085 4085 0
97 20250401 181000 362771365 4085 4085 4085 4085 0
98 20250401 180900 362771365 4085 4085 4085 4085 0
99 20250401 180800 362771365 4085 4085 4085 4085 0
100 20250401 180700 362771365 4085 4085 4085 4085 0
101 20250401 180600 362771365 4085 4085 4085 4085 0
102 20250401 180500 362771365 4085 4085 4085 4085 0
103 20250401 180400 362771365 4085 4085 4085 4085 0
104 20250401 180300 362771365 4085 4085 4085 4085 0
105 20250401 180200 362771365 4085 4085 4085 4085 0
106 20250401 180100 362771365 4085 4085 4085 4085 0
107 20250401 180000 362771365 4085 4085 4085 4085 0
108 20250401 175900 362771365 4085 4085 4085 4085 0
109 20250401 175800 362771365 4085 4085 4085 4085 0
110 20250401 175700 362771365 4085 4085 4085 4085 0
111 20250401 175600 362771365 4085 4085 4085 4085 0
112 20250401 175500 362771365 4085 4085 4085 4085 0
113 20250401 175400 362771365 4085 4085 4085 4085 0
114 20250401 175300 362771365 4085 4085 4085 4085 0
115 20250401 175200 362771365 4085 4085 4085 4085 0
116 20250401 175100 362771365 4085 4085 4085 4085 0
117 20250401 175000 362771365 4085 4085 4085 4085 0
118 20250401 174900 362771365 4085 4085 4085 4085 0
119 20250401 174800 362771365 4085 4085 4085 4085 0
120 20250401 174700 362771365 4085 4085 4085 4085 0
121 20250401 174600 362771365 4085 4085 4085 4085 0
122 20250401 174500 362771365 4085 4085 4085 4085 4755
123 20250401 174400 362771365 4085 4085 4085 4085 0
124 20250401 174300 362771365 4085 4085 4085 4085 0
125 20250401 174200 362771365 4085 4085 4085 4085 0
126 20250401 174100 362771365 4085 4085 4085 4085 0
127 20250401 174000 362771365 4085 4085 4085 4085 0
128 20250401 173900 362771365 4085 4085 4085 4085 0
129 20250401 173800 362771365 4085 4085 4085 4085 0
130 20250401 173700 362771365 4085 4085 4085 4085 0
131 20250401 173600 362771365 4085 4085 4085 4085 0
132 20250401 173500 362771365 4085 4085 4085 4085 0
133 20250401 173400 362771365 4085 4085 4085 4085 0
134 20250401 173300 362771365 4085 4085 4085 4085 0
135 20250401 173200 362771365 4085 4085 4085 4085 0
136 20250401 173100 362771365 4085 4085 4085 4085 0
137 20250401 173000 362771365 4085 4085 4085 4085 0
138 20250401 172900 362771365 4085 4085 4085 4085 0
139 20250401 172800 362771365 4085 4085 4085 4085 0
140 20250401 172700 362771365 4085 4085 4085 4085 0
141 20250401 172600 362771365 4085 4085 4085 4085 0
142 20250401 172500 362771365 4085 4085 4085 4085 0
143 20250401 172400 362771365 4085 4085 4085 4085 0
144 20250401 172300 362771365 4085 4085 4085 4085 0
145 20250401 172200 362771365 4085 4085 4085 4085 0
146 20250401 172100 362771365 4085 4085 4085 4085 0
147 20250401 172000 362771365 4085 4085 4085 4085 0
148 20250401 171900 362771365 4085 4085 4085 4085 0
149 20250401 171800 362771365 4085 4085 4085 4085 0
150 20250401 171700 362771365 4085 4085 4085 4085 0
151 20250401 171600 362771365 4085 4085 4085 4085 0
152 20250401 171500 362771365 4085 4085 4085 4085 4755
153 20250401 171400 362771365 4085 4085 4085 4085 0
154 20250401 171300 362771365 4085 4085 4085 4085 0
155 20250401 171200 362771365 4085 4085 4085 4085 0
156 20250401 171100 362771365 4085 4085 4085 4085 0
157 20250401 171000 362771365 4085 4085 4085 4085 0
158 20250401 170900 362771365 4085 4085 4085 4085 0
159 20250401 170800 362771365 4085 4085 4085 4085 0
160 20250401 170700 362771365 4085 4085 4085 4085 0
161 20250401 170600 362771365 4085 4085 4085 4085 0
162 20250401 170500 362771365 4085 4085 4085 4085 0
163 20250401 170400 362771365 4085 4085 4085 4085 0
164 20250401 170300 362771365 4085 4085 4085 4085 0
165 20250401 170200 362771365 4085 4085 4085 4085 0
166 20250401 170100 362771365 4085 4085 4085 4085 0
167 20250401 170000 362771365 4085 4085 4085 4085 0
168 20250401 165900 362771365 4085 4085 4085 4085 0
169 20250401 165800 362771365 4085 4085 4085 4085 0
170 20250401 165700 362771365 4085 4085 4085 4085 0
171 20250401 165600 362771365 4085 4085 4085 4085 0
172 20250401 165500 362771365 4085 4085 4085 4085 0
173 20250401 165400 362771365 4085 4085 4085 4085 0
174 20250401 165300 362771365 4085 4085 4085 4085 0
175 20250401 165200 362771365 4085 4085 4085 4085 0
176 20250401 165100 362771365 4085 4085 4085 4085 0
177 20250401 165000 362771365 4085 4085 4085 4085 0
178 20250401 164900 362771365 4085 4085 4085 4085 0
179 20250401 164800 362771365 4085 4085 4085 4085 0
180 20250401 164700 362771365 4085 4085 4085 4085 0
181 20250401 164600 362771365 4085 4085 4085 4085 0
182 20250401 164500 362771365 4085 4085 4085 4085 4755
183 20250401 164400 362771365 4085 4085 4085 4085 0
184 20250401 164300 362771365 4085 4085 4085 4085 0
185 20250401 164200 362771365 4085 4085 4085 4085 0
186 20250401 164100 362771365 4085 4085 4085 4085 0
187 20250401 164000 362771365 4085 4085 4085 4085 0
188 20250401 163900 362771365 4085 4085 4085 4085 0
189 20250401 163800 362771365 4085 4085 4085 4085 0
190 20250401 163700 362771365 4085 4085 4085 4085 0
191 20250401 163600 362771365 4085 4085 4085 4085 0
192 20250401 163500 362771365 4085 4085 4085 4085 0
193 20250401 163400 362771365 4085 4085 4085 4085 0
194 20250401 163300 362771365 4085 4085 4085 4085 0
195 20250401 163200 362771365 4085 4085 4085 4085 0
196 20250401 163100 362771365 4085 4085 4085 4085 0
197 20250401 163000 362771365 4085 4085 4085 4085 0
198 20250401 162900 362771365 4085 4085 4085 4085 0
199 20250401 162800 362771365 4085 4085 4085 4085 0
200 20250401 162700 362771365 4085 4085 4085 4085 0
201 20250401 162600 362771365 4085 4085 4085 4085 0
202 20250401 162500 362771365 4085 4085 4085 4085 0
203 20250401 162400 362771365 4085 4085 4085 4085 0
204 20250401 162300 362771365 4085 4085 4085 4085 0
205 20250401 162200 362771365 4085 4085 4085 4085 0
206 20250401 162100 362771365 4085 4085 4085 4085 0
207 20250401 162000 362771365 4085 4085 4085 4085 0
208 20250401 161900 362771365 4085 4085 4085 4085 0
209 20250401 161800 362771365 4085 4085 4085 4085 0
210 20250401 161700 362771365 4085 4085 4085 4085 0
211 20250401 161600 362771365 4085 4085 4085 4085 0
212 20250401 161500 362771365 4085 4085 4085 4085 4755
213 20250401 161400 362771365 4085 4085 4085 4085 0
214 20250401 161300 362771365 4085 4085 4085 4085 0
215 20250401 161200 362771365 4085 4085 4085 4085 0
216 20250401 161100 362771365 4085 4085 4085 4085 0
217 20250401 161000 362771365 4085 4085 4085 4085 0
218 20250401 160900 362771365 4085 4085 4085 4085 0
219 20250401 160800 362771365 4085 4085 4085 4085 0
220 20250401 160700 362771365 4085 4085 4085 4085 0
221 20250401 160600 362771365 4085 4085 4085 4085 0
222 20250401 160500 362771365 4085 4085 4085 4085 0
223 20250401 160400 362771365 4085 4085 4085 4085 0
224 20250401 160300 362771365 4085 4085 4085 4085 0
225 20250401 160200 362771365 4085 4085 4085 4085 0
226 20250401 160100 362771365 4085 4085 4085 4085 0
227 20250401 160000 362771365 4085 4085 4085 4085 0
228 20250401 155900 362771365 4085 4085 4085 4085 0
229 20250401 155800 362771365 4085 4085 4085 4085 0
230 20250401 155700 362771365 4085 4085 4085 4085 0
231 20250401 155600 362771365 4085 4085 4085 4085 0
232 20250401 155500 362771365 4085 4085 4085 4085 0
233 20250401 155400 362771365 4085 4085 4085 4085 0
234 20250401 155300 362771365 4085 4085 4085 4085 0
235 20250401 155200 362771365 4085 4085 4085 4085 0
236 20250401 155100 362771365 4085 4085 4085 4085 0
237 20250401 155000 362771365 4085 4085 4085 4085 0
238 20250401 154900 362771365 4085 4085 4085 4085 0
239 20250401 154800 362771365 4085 4085 4085 4085 0
240 20250401 154700 362771365 4085 4085 4085 4085 0
241 20250401 154600 362771365 4085 4085 4085 4085 0
242 20250401 154500 362771365 4085 4085 4085 4085 4755
243 20250401 154400 362771365 4085 4085 4085 4085 0
244 20250401 154300 362771365 4085 4085 4085 4085 0
245 20250401 154200 362771365 4085 4085 4085 4085 0
246 20250401 154100 362771365 4085 4085 4085 4085 0
247 20250401 154000 362771365 4085 4085 4085 4085 0
248 20250401 153900 362771365 4085 4085 4085 4085 0
249 20250401 153800 362771365 4085 4085 4085 4085 0
250 20250401 153700 362771365 4085 4085 4085 4085 0
251 20250401 153600 362771365 4085 4085 4085 4085 0
252 20250401 153500 362771365 4085 4085 4085 4085 0
253 20250401 153400 362771365 4085 4085 4085 4085 0
254 20250401 153300 362771365 4085 4085 4085 4085 0
255 20250401 153200 362771365 4085 4085 4085 4085 0
256 20250401 153100 362771365 4085 4085 4085 4085 0
257 20250401 153000 362771365 4085 4085 4085 4085 4755
258 20250401 152900 343347190 4085 4085 4085 4085 0
259 20250401 152800 343347190 4085 4085 4085 4085 0
260 20250401 152700 343347190 4085 4085 4085 4085 0
261 20250401 152600 343347190 4085 4085 4085 4085 0
262 20250401 152500 343347190 4085 4085 4085 4085 0
263 20250401 152400 343347190 4085 4085 4085 4085 0
264 20250401 152300 343347190 4085 4085 4085 4085 0
265 20250401 152200 343347190 4085 4085 4085 4085 0
266 20250401 152100 343347190 4085 4085 4085 4085 0
267 20250401 152000 343347190 4085 4085 4085 4085 0
268 20250401 151900 343347190 4085 4085 4085 4085 0
269 20250401 151800 343347190 4085 4080 4085 4080 100
270 20250401 151700 342938965 4080 4080 4080 4080 200
271 20250401 151600 342122965 4085 4075 4085 4075 300
272 20250401 151500 340900005 4075 4075 4075 4075 404
273 20250401 151400 339253705 4060 4060 4060 4060 100
274 20250401 151300 338847705 4050 4050 4050 4050 0
275 20250401 151200 338847705 4050 4050 4050 4050 0
276 20250401 151100 338847705 4050 4050 4050 4050 0
277 20250401 151000 338847705 4050 4050 4050 4050 0
278 20250401 150900 338847705 4050 4050 4050 4050 0
279 20250401 150800 338847705 4050 4075 4075 4050 774
280 20250401 150700 335712980 4055 4055 4055 4055 10
281 20250401 150600 335672430 4055 4055 4055 4055 0
282 20250401 150500 335672430 4055 4055 4055 4055 500
283 20250401 150400 333644930 4055 4055 4055 4055 0
284 20250401 150300 333644930 4055 4055 4055 4055 100
285 20250401 150200 333239430 4050 4050 4050 4050 0
286 20250401 150100 333239430 4050 4050 4050 4050 468
287 20250401 150000 331344030 4050 4050 4055 4050 514
288 20250401 145900 329262100 4055 4055 4055 4055 339
289 20250401 145800 327887455 4055 4055 4055 4055 21
290 20250401 145700 327802300 4050 4050 4050 4050 0
291 20250401 145600 327802300 4050 4055 4055 4050 156
292 20250401 145500 327170495 4075 4075 4075 4075 0
293 20250401 145400 327170495 4075 4075 4075 4075 1
294 20250401 145300 327166420 4075 4055 4075 4050 537
295 20250401 145200 324988945 4075 4075 4075 4075 0
296 20250401 145100 324988945 4075 4070 4075 4070 14
297 20250401 145000 324931960 4060 4060 4060 4060 156
298 20250401 144900 324298600 4080 4060 4080 4060 3100
299 20250401 144800 311670755 4050 4050 4050 4050 0
300 20250401 144700 311670755 4050 4050 4050 4050 313
301 20250401 144600 310403105 4070 4070 4070 4070 0
302 20250401 144500 310403105 4070 4070 4070 4070 0
303 20250401 144400 310403105 4070 4070 4070 4070 0
304 20250401 144300 310403105 4070 4060 4070 4060 932
305 20250401 144200 306618805 4025 4025 4025 4025 0
306 20250401 144100 306618805 4025 4025 4025 4025 156
307 20250401 144000 305990905 4030 4030 4030 4030 0
308 20250401 143900 305990905 4030 4030 4030 4030 0
309 20250401 143800 305990905 4030 4035 4035 4030 156
310 20250401 143700 305362220 4060 4055 4060 4055 101
311 20250401 143600 304952530 4055 4025 4055 4025 1275
312 20250401 143500 299790910 4055 4030 4055 4015 206
313 20250401 143400 298961445 4030 4030 4030 4030 0
314 20250401 143300 298961445 4030 4030 4030 4030 0
315 20250401 143200 298961445 4030 4030 4030 4030 0
316 20250401 143100 298961445 4030 4035 4035 4030 156
317 20250401 143000 298332470 4055 4040 4055 4040 1560
318 20250401 142900 292013460 4025 4025 4025 4025 0
319 20250401 142800 292013460 4025 4025 4025 4025 156
320 20250401 142700 291385560 4025 4025 4025 4025 0
321 20250401 142600 291385560 4025 4025 4025 4025 0
322 20250401 142500 291385560 4025 4040 4045 4025 603
323 20250401 142400 288951770 4020 4020 4020 4020 0
324 20250401 142300 288951770 4020 4020 4020 4020 0
325 20250401 142200 288951770 4020 4025 4025 4020 156
326 20250401 142100 288324645 4020 4020 4020 4020 0
327 20250401 142000 288324645 4020 4020 4020 4020 0
328 20250401 141900 288324645 4020 4025 4025 4020 431
329 20250401 141800 286592020 4040 4040 4040 4040 0
330 20250401 141700 286592020 4040 4040 4040 4040 0
331 20250401 141600 286592020 4040 4005 4040 4005 157
332 20250401 141500 285963200 4040 4010 4040 4010 1560
333 20250401 141400 279688665 3995 3995 3995 3995 0
334 20250401 141300 279688665 3995 4000 4000 3995 156
335 20250401 141200 279065345 4000 4000 4000 4000 0
336 20250401 141100 279065345 4000 4000 4000 4000 0
337 20250401 141000 279065345 4000 4000 4000 4000 0
338 20250401 140900 279065345 4000 4000 4000 4000 156
339 20250401 140800 278441345 3995 3995 3995 3995 0
340 20250401 140700 278441345 3995 3995 3995 3995 0
341 20250401 140600 278441345 3995 4000 4000 3995 156
342 20250401 140500 277817975 4000 4000 4000 4000 0
343 20250401 140400 277817975 4000 4000 4000 4000 0
344 20250401 140300 277817975 4000 4010 4010 4000 156
345 20250401 140200 277192825 4000 4000 4000 4000 276
346 20250401 140100 276088825 4000 4000 4000 4000 0
347 20250401 140000 276088825 4000 4000 4000 4000 156
348 20250401 135900 275464825 4000 4000 4000 4000 0
349 20250401 135800 275464825 4000 4000 4000 4000 0
350 20250401 135700 275464825 4000 4000 4000 4000 156
351 20250401 135600 274840825 4000 4000 4000 4000 0
352 20250401 135500 274840825 4000 4000 4000 4000 0
353 20250401 135400 274840825 4000 4005 4005 4000 156
354 20250401 135300 274216145 4000 4000 4000 4000 0
355 20250401 135200 274216145 4000 4000 4000 4000 0
356 20250401 135100 274216145 4000 4000 4000 4000 176
357 20250401 135000 273512145 4000 4000 4000 4000 99
358 20250401 134900 273116145 4000 4000 4000 4000 0
359 20250401 134800 273116145 4000 4005 4005 4000 156
360 20250401 134700 272491420 4015 4015 4015 4015 0
361 20250401 134600 272491420 4015 4015 4015 4015 225
362 20250401 134500 271588045 4000 4000 4000 4000 275
363 20250401 134400 270488045 3995 4000 4000 3995 156
364 20250401 134300 269864355 4000 4000 4000 4000 0
365 20250401 134200 269864355 4000 4000 4000 4000 0
366 20250401 134100 269864355 4000 4000 4000 4000 156
367 20250401 134000 269240355 3995 3995 3995 3995 0
368 20250401 133900 269240355 3995 3995 3995 3995 0
369 20250401 133800 269240355 3995 3995 3995 3995 157
370 20250401 133700 268613140 3995 3995 3995 3995 0
371 20250401 133600 268613140 3995 3995 3995 3995 0
372 20250401 133500 268613140 3995 3995 3995 3995 156
373 20250401 133400 267989920 3995 3995 3995 3995 0
374 20250401 133300 267989920 3995 3995 3995 3995 0
375 20250401 133200 267989920 3995 4005 4005 3995 156
376 20250401 133100 267365740 3995 3995 3995 3995 0
377 20250401 133000 267365740 3995 3995 3995 3995 0
378 20250401 132900 267365740 3995 3995 3995 3995 156
379 20250401 132800 266742520 3990 4010 4010 3990 2522
380 20250401 132700 256655680 4010 4010 4010 4010 250
381 20250401 132600 255653180 4005 4010 4010 4005 156
382 20250401 132500 255028300 4010 4010 4010 4010 0
383 20250401 132400 255028300 4010 4010 4010 4010 0
384 20250401 132300 255028300 4010 4010 4010 4010 87
385 20250401 132200 254679430 4005 4010 4010 4005 320
386 20250401 132100 253397015 4010 4010 4010 4010 0
387 20250401 132000 253397015 4010 4010 4010 4010 0
388 20250401 131900 253397015 4010 4015 4015 4010 156
389 20250401 131800 252771420 4020 4020 4020 4020 0
390 20250401 131700 252771420 4020 4020 4020 4020 0
391 20250401 131600 252771420 4020 4020 4020 4010 158
392 20250401 131500 252137815 4015 4015 4015 4015 253
393 20250401 131400 251122020 4015 4015 4015 4015 0
394 20250401 131300 251122020 4015 4010 4015 4010 157
395 20250401 131200 250492445 4020 4020 4020 4020 1
396 20250401 131100 250488425 4000 4010 4010 4000 275
397 20250401 131000 249387605 4020 4015 4020 4005 157
398 20250401 130900 248758570 4020 4020 4020 4020 1
399 20250401 130800 248754550 4005 4005 4005 4005 0
400 20250401 130700 248754550 4005 4005 4005 4005 156
401 20250401 130600 248129770 4005 4005 4005 4005 0
402 20250401 130500 248129770 4005 4005 4005 4005 0
403 20250401 130400 248129770 4005 4005 4005 4005 156
404 20250401 130300 247504990 4000 4000 4000 4000 0
405 20250401 130200 247504990 4000 4005 4005 4000 1000
406 20250401 130100 243504055 4000 4000 4000 4000 156
407 20250401 130000 242880055 4010 4010 4010 4010 19
408 20250401 125900 242803865 4005 4005 4005 4005 4
409 20250401 125800 242787845 4005 4005 4005 4005 0
410 20250401 125700 242787845 4005 4005 4005 4005 156
411 20250401 125600 242163065 4005 4005 4005 4005 0
412 20250401 125500 242163065 4005 4005 4005 4005 0
413 20250401 125400 242163065 4005 4010 4015 4005 431
414 20250401 125300 240434805 4010 4010 4010 4010 0
415 20250401 125200 240434805 4010 4010 4010 4010 54
416 20250401 125100 240218265 4010 4015 4015 4010 156
417 20250401 125000 239592005 4020 4020 4020 4020 0
418 20250401 124900 239592005 4020 4020 4020 4020 462
419 20250401 124800 237734765 4015 4025 4025 4015 156
420 20250401 124700 237107415 4060 4060 4060 4060 0
421 20250401 124600 237107415 4060 4060 4060 4060 0
422 20250401 124500 237107415 4060 4015 4060 4015 256
423 20250401 124400 236076810 4015 4015 4015 4015 0
424 20250401 124300 236076810 4015 4015 4015 4015 128
425 20250401 124200 235562890 4020 4020 4020 4020 156
426 20250401 124100 234935770 4025 4025 4025 4025 0
427 20250401 124000 234935770 4025 4025 4025 4025 0
428 20250401 123900 234935770 4025 4025 4025 4025 156
429 20250401 123800 234307870 4010 4040 4040 4010 2582
430 20250401 123700 223934625 4040 4040 4040 4040 275
431 20250401 123600 222823625 4040 4040 4040 4040 0
432 20250401 123500 222823625 4040 4045 4045 4040 156
433 20250401 123400 222192630 4075 4075 4075 4075 5
434 20250401 123300 222172255 4075 4070 4075 4070 310
435 20250401 123200 220909535 4045 4045 4045 4045 156
436 20250401 123100 220278515 4075 4075 4075 4075 35
437 20250401 123000 220135890 4075 4075 4075 4075 100
438 20250401 122900 219728390 4045 4050 4050 4045 156
439 20250401 122800 219096760 4075 4075 4075 4075 0
440 20250401 122700 219096760 4075 4075 4075 4075 0
441 20250401 122600 219096760 4075 4075 4075 4050 176
442 20250401 122500 218383520 4075 4075 4075 4075 0
443 20250401 122400 218383520 4075 4075 4075 4075 0
444 20250401 122300 218383520 4075 4050 4075 4050 256
445 20250401 122200 217344680 4075 4075 4075 4075 0
446 20250401 122100 217344680 4075 4075 4075 4075 100
447 20250401 122000 216937180 4080 4072 4080 4070 2047
448 20250401 121900 208596429 4072 4067 4072 4067 852
449 20250401 121800 205127585 4075 4070 4075 4070 250
450 20250401 121700 204109965 4060 4060 4060 4060 2582
451 20250401 121600 193627045 4055 4055 4055 4055 0
452 20250401 121500 193627045 4055 4055 4055 4055 0
453 20250401 121400 193627045 4055 4055 4055 4055 3
454 20250401 121300 193614880 4055 4055 4055 4055 1300
455 20250401 121200 188343380 4060 4060 4060 4060 0
456 20250401 121100 188343380 4060 4060 4060 4060 0
457 20250401 121000 188343380 4060 4060 4060 4060 0
458 20250401 120900 188343380 4060 4060 4060 4060 0
459 20250401 120800 188343380 4060 4050 4060 4050 550
460 20250401 120700 186110495 4050 4050 4050 4050 232
461 20250401 120600 185170895 4050 4050 4050 4050 26
462 20250401 120500 185065595 4050 4050 4050 4050 33
463 20250401 120400 184931945 4065 4050 4065 4050 283
464 20250401 120300 183785780 4065 4060 4070 4025 506
465 20250401 120200 181738480 4050 4060 4060 4050 2
466 20250401 120100 181730370 4050 4055 4060 4045 158
467 20250401 120000 181090790 4060 4060 4060 4060 0
468 20250401 115900 181090790 4060 4060 4060 4060 0
469 20250401 115800 181090790 4060 4035 4060 4030 159
470 20250401 115700 180449605 4055 4055 4055 4055 0
471 20250401 115600 180449605 4055 4055 4055 4055 0
472 20250401 115500 180449605 4055 4035 4055 4035 158
473 20250401 115400 179812055 4035 4035 4035 4035 0
474 20250401 115300 179812055 4035 4035 4035 4035 0
475 20250401 115200 179812055 4035 4040 4040 4035 156
476 20250401 115100 179182330 4040 4040 4040 4040 60
477 20250401 115000 178939930 4055 4040 4055 4040 50
478 20250401 114900 178737915 4045 4060 4060 4045 115
479 20250401 114800 178271865 4045 4050 4050 4045 156
480 20250401 114700 177640840 4060 4060 4060 4060 102
481 20250401 114600 177226720 4040 4040 4060 4040 1258
482 20250401 114500 172134970 4040 4045 4045 4040 156
483 20250401 114400 171504565 4055 4055 4055 4055 295
484 20250401 114300 170308340 4055 4050 4055 4050 404
485 20250401 114200 168671685 4055 4055 4055 4055 201
486 20250401 114100 167856630 4060 4060 4060 4060 0
487 20250401 114000 167856630 4060 4060 4060 4060 1
488 20250401 113900 167852570 4060 4065 4065 4060 661
489 20250401 113800 165168905 4060 4055 4060 4055 364
490 20250401 113700 163691565 4060 4040 4060 4040 1058
491 20250401 113600 159407770 4045 4040 4045 4040 157
492 20250401 113500 158773485 4045 4045 4045 4040 1076
493 20250401 113400 154426435 4040 4035 4040 4035 493
494 20250401 113300 152435455 4025 4025 4025 4025 1345
495 20250401 113200 147021830 4025 4030 4035 4025 212
496 20250401 113100 146167540 4035 4035 4035 4035 51
497 20250401 113000 145961755 4030 4030 4030 4030 156
498 20250401 112900 145333075 4040 4030 4040 4030 277
499 20250401 112800 144216755 4040 4040 4040 4035 55
500 20250401 112700 143994805 4040 4040 4040 4040 300
501 20250401 112600 142782805 4045 4025 4045 4025 797
502 20250401 112500 139574860 4025 4025 4025 4025 0
503 20250401 112400 139574860 4025 4025 4025 4025 4
504 20250401 112300 139558760 4015 4040 4040 4015 157
505 20250401 112200 138928380 4035 4035 4035 4035 246
506 20250401 112100 137935770 4035 4035 4035 4035 1
507 20250401 112000 137931735 4030 4000 4030 3995 402
508 20250401 111900 136316825 4030 4030 4030 4030 1
509 20250401 111800 136312795 4000 4000 4000 4000 0
510 20250401 111700 136312795 4000 4000 4000 4000 156
511 20250401 111600 135688795 3995 3995 3995 3995 0
512 20250401 111500 135688795 3995 3985 3995 3985 105
513 20250401 111400 135270320 3990 4020 4035 3990 276
514 20250401 111300 134165090 4020 4005 4020 4005 100
515 20250401 111200 133763835 3970 3985 3985 3970 276
516 20250401 111100 132667620 3985 3985 3985 3985 156
517 20250401 111000 132045960 4000 4000 4000 4000 300
518 20250401 110900 130845960 4000 4000 4000 4000 0
519 20250401 110800 130845960 4000 4000 4000 4000 870
520 20250401 110700 127365960 3980 3980 3980 3980 150
521 20250401 110600 126768960 3980 3980 3980 3980 0
522 20250401 110500 126768960 3980 3990 3990 3980 156
523 20250401 110400 126147450 4010 4010 4010 4010 0
524 20250401 110300 126147450 4010 4010 4010 4010 107
525 20250401 110200 125718380 3995 3995 3995 3995 288
526 20250401 110100 124567820 3985 3990 3990 3985 397
527 20250401 110000 122984320 3990 3990 3990 3990 90
528 20250401 105900 122625220 3975 3965 3975 3965 1575
529 20250401 105800 116379175 3960 3965 3965 3960 159
530 20250401 105700 115749520 3965 3965 3965 3965 3339
531 20250401 105600 102510385 3965 3975 3975 3965 667
532 20250401 105500 99865270 3975 3970 3975 3960 779
533 20250401 105400 96775770 3965 3965 3965 3965 0
534 20250401 105300 96775770 3965 3965 3965 3965 0
535 20250401 105200 96775770 3965 3965 3965 3965 1494
536 20250401 105100 90852060 3970 3970 3970 3970 50
537 20250401 105000 90653560 3965 3965 3965 3965 463
538 20250401 104900 88817765 3965 3965 3965 3965 224
539 20250401 104800 87929605 3965 3965 3965 3965 0
540 20250401 104700 87929605 3965 3955 3965 3955 424
541 20250401 104600 86251985 3955 3945 3955 3940 158
542 20250401 104500 85629245 3955 3955 3955 3955 0
543 20250401 104400 85629245 3955 3955 3955 3955 0
544 20250401 104300 85629245 3955 3945 3955 3940 157
545 20250401 104200 85010645 3940 3940 3940 3940 0
546 20250401 104100 85010645 3940 3945 3945 3940 3
547 20250401 104000 84998820 3940 3940 3955 3940 161
548 20250401 103900 84364465 3940 3940 3940 3940 3
549 20250401 103800 84352645 3940 3945 3945 3940 279
550 20250401 103700 83253260 3945 3945 3945 3945 3
551 20250401 103600 83241425 3945 3945 3945 3945 159
552 20250401 103500 82614170 3945 3945 3945 3945 3
553 20250401 103400 82602335 3945 3945 3945 3945 3
554 20250401 103300 82590500 3945 3945 3945 3945 159
555 20250401 103200 81963245 3950 3945 3950 3945 4
556 20250401 103100 81947460 3955 3940 3955 3940 179
557 20250401 103000 81239560 3935 3940 3940 3935 159
558 20250401 102900 80613890 3935 3935 3935 3935 3
559 20250401 102800 80602085 3935 3935 3935 3935 17
560 20250401 102700 80535190 3935 3940 3940 3935 159
561 20250401 102600 79909105 3940 3940 3940 3940 3
562 20250401 102500 79897285 3940 3940 3940 3940 3
563 20250401 102400 79885465 3935 3935 3935 3935 159
564 20250401 102300 79259800 3935 3935 3935 3935 3
565 20250401 102200 79247995 3935 3935 3935 3935 4
566 20250401 102100 79232255 3935 3940 3940 3935 432
567 20250401 102000 77531905 3940 3940 3940 3940 0
568 20250401 101900 77531905 3940 3940 3940 3940 0
569 20250401 101800 77531905 3940 3950 3950 3940 156
570 20250401 101700 76916870 3955 3955 3955 3955 0
571 20250401 101600 76916870 3955 3955 3955 3955 10
572 20250401 101500 76877320 3955 3940 3955 3940 306
573 20250401 101400 75671665 3945 3950 3950 3945 8
574 20250401 101300 75640100 3940 3950 3950 3940 40
575 20250401 101200 75482470 3950 3950 3950 3950 2
576 20250401 101100 75474570 3950 3935 3950 3930 59
577 20250401 101000 75242625 3955 3955 3955 3955 0
578 20250401 100900 75242625 3955 3955 3955 3955 0
579 20250401 100800 75242625 3955 3945 3955 3930 1157
580 20250401 100700 70694945 3965 3965 3965 3965 1
581 20250401 100600 70690980 3930 3930 3930 3930 103
582 20250401 100500 70286190 3935 3965 3965 3935 157
583 20250401 100400 69667810 3930 3940 3940 3925 769
584 20250401 100300 66639390 3965 3965 3965 3965 20
585 20250401 100200 66560090 3940 3945 3945 3940 332
586 20250401 100100 65251445 3945 3945 3945 3945 7
587 20250401 100000 65223830 3940 3940 3940 3940 233
588 20250401 095900 64305810 3945 3945 3945 3945 2351
589 20250401 095800 55031115 3945 3945 3945 3945 63
590 20250401 095700 54782580 3945 3945 3945 3945 0
591 20250401 095600 54782580 3945 3950 3950 3945 979
592 20250401 095500 50916625 3965 3950 3965 3950 302
593 20250401 095400 49719945 3950 3950 3950 3950 63
594 20250401 095300 49471095 3950 3955 3955 3950 542
595 20250401 095200 47328265 3955 3955 3955 3955 479
596 20250401 095100 45433820 3955 3955 3955 3955 0
597 20250401 095000 45433820 3955 3960 3960 3955 220
598 20250401 094900 44562995 3975 3975 3975 3975 1
599 20250401 094800 44559020 3975 3970 3980 3955 82
600 20250401 094700 44234280 3970 3965 3980 3955 865
601 20250401 094600 40806770 3965 3965 3980 3965 80
602 20250401 094500 40489370 3965 3965 3965 3965 50
603 20250401 094400 40291120 3965 3965 3965 3965 64
604 20250401 094300 40037360 3965 3965 3965 3965 0
605 20250401 094200 40037360 3965 3965 3965 3965 64
606 20250401 094100 39783600 3970 3970 3970 3970 43
607 20250401 094000 39612890 3970 3970 3970 3970 64
608 20250401 093900 39358810 3970 3970 3970 3970 0
609 20250401 093800 39358810 3970 3995 3995 3970 132
610 20250401 093700 38834395 3975 3975 3975 3975 0
611 20250401 093600 38834395 3975 3975 3975 3975 100
612 20250401 093500 38436895 4000 4000 4000 4000 13
613 20250401 093400 38384895 4000 4000 4000 4000 3
614 20250401 093300 38372895 4000 4000 4000 4000 11
615 20250401 093200 38328895 4000 4000 4000 4000 3
616 20250401 093100 38316895 4000 4000 4010 4000 8
617 20250401 093000 38284835 3975 3980 3980 3975 276
618 20250401 092900 37186520 3980 3980 3980 3980 0
619 20250401 092800 37186520 3980 3980 3980 3980 127
620 20250401 092700 36681060 3975 3975 3975 3975 0
621 20250401 092600 36681060 3975 4030 4030 3975 1024
622 20250401 092500 32603100 4040 4040 4040 4040 0
623 20250401 092400 32603100 4040 4040 4040 4040 30
624 20250401 092300 32481900 3995 4000 4000 3995 527
625 20250401 092200 30375085 4060 4060 4060 4060 0
626 20250401 092100 30375085 4060 4000 4060 4000 1500
627 20250401 092000 24334135 3985 3985 3985 3985 0
628 20250401 091900 24334135 3985 3985 3985 3985 0
629 20250401 091800 24334135 3985 3985 3985 3985 50
630 20250401 091700 24134885 3975 3975 3975 3975 0
631 20250401 091600 24134885 3975 3975 3975 3975 0
632 20250401 091500 24134885 3975 3975 3975 3975 0
633 20250401 091400 24134885 3975 3975 3975 3975 0
634 20250401 091300 24134885 3975 3975 3975 3975 0
635 20250401 091200 24134885 3975 3980 3980 3975 500
636 20250401 091100 22146715 3975 4005 4005 3975 275
637 20250401 091000 21047665 4005 4005 4005 4005 0
638 20250401 090900 21047665 4005 4005 4005 4005 1
639 20250401 090800 21043660 4005 4005 4005 4005 0
640 20250401 090700 21043660 4005 4005 4005 4005 0
641 20250401 090600 21043660 4005 4005 4005 4005 119
642 20250401 090500 20567065 3990 4005 4005 3990 1099
643 20250401 090400 16173070 4005 4005 4005 4005 5
644 20250401 090300 16153045 4005 4005 4005 4005 121
645 20250401 090200 15668440 4005 4005 4005 4005 0
646 20250401 090100 15668440 4005 4005 4005 4005 0
647 20250401 090000 15668440 4005 3965 4005 3965 3950

1
052600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11563700,0,47353351500,0.00
20250327,0,11563700,0,47006440500,0.00
20250326,0,11563700,0,47815899500,0.00
20250325,0,11563700,0,47700262500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11563700 0 47353351500 0.00
3 20250327 0 11563700 0 47006440500 0.00
4 20250326 0 11563700 0 47815899500 0.00
5 20250325 0 11563700 0 47700262500 0.00