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

648
053280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,146720206,4090,4090,4090,4090,651
20250401,194500,146720206,4090,4090,4090,4090,0
20250401,194400,146720206,4090,4090,4090,4090,0
20250401,194300,146720206,4090,4090,4090,4090,0
20250401,194200,146720206,4090,4090,4090,4090,0
20250401,194100,146720206,4090,4090,4090,4090,0
20250401,194000,146720206,4090,4090,4090,4090,0
20250401,193900,146720206,4090,4090,4090,4090,0
20250401,193800,146720206,4090,4090,4090,4090,0
20250401,193700,146720206,4090,4090,4090,4090,0
20250401,193600,146720206,4090,4090,4090,4090,0
20250401,193500,146720206,4090,4090,4090,4090,0
20250401,193400,146720206,4090,4090,4090,4090,0
20250401,193300,146720206,4090,4090,4090,4090,0
20250401,193200,146720206,4090,4090,4090,4090,0
20250401,193100,146720206,4090,4090,4090,4090,0
20250401,193000,146720206,4090,4090,4090,4090,0
20250401,192900,146720206,4090,4090,4090,4090,0
20250401,192800,146720206,4090,4090,4090,4090,0
20250401,192700,146720206,4090,4090,4090,4090,0
20250401,192600,146720206,4090,4090,4090,4090,0
20250401,192500,146720206,4090,4090,4090,4090,0
20250401,192400,146720206,4090,4090,4090,4090,0
20250401,192300,146720206,4090,4090,4090,4090,0
20250401,192200,146720206,4090,4090,4090,4090,0
20250401,192100,146720206,4090,4090,4090,4090,0
20250401,192000,146720206,4090,4090,4090,4090,0
20250401,191900,146720206,4090,4090,4090,4090,0
20250401,191800,146720206,4090,4090,4090,4090,0
20250401,191700,146720206,4090,4090,4090,4090,0
20250401,191600,146720206,4090,4090,4090,4090,651
20250401,191500,146720206,4090,4090,4090,4090,0
20250401,191400,146720206,4090,4090,4090,4090,0
20250401,191300,146720206,4090,4090,4090,4090,0
20250401,191200,146720206,4090,4090,4090,4090,0
20250401,191100,146720206,4090,4090,4090,4090,0
20250401,191000,146720206,4090,4090,4090,4090,0
20250401,190900,146720206,4090,4090,4090,4090,0
20250401,190800,146720206,4090,4090,4090,4090,0
20250401,190700,146720206,4090,4090,4090,4090,0
20250401,190600,146720206,4090,4090,4090,4090,0
20250401,190500,146720206,4090,4090,4090,4090,0
20250401,190400,146720206,4090,4090,4090,4090,0
20250401,190300,146720206,4090,4090,4090,4090,0
20250401,190200,146720206,4090,4090,4090,4090,0
20250401,190100,146720206,4090,4090,4090,4090,0
20250401,190000,146720206,4090,4090,4090,4090,0
20250401,185900,146720206,4090,4090,4090,4090,0
20250401,185800,146720206,4090,4090,4090,4090,0
20250401,185700,146720206,4090,4090,4090,4090,0
20250401,185600,146720206,4090,4090,4090,4090,0
20250401,185500,146720206,4090,4090,4090,4090,0
20250401,185400,146720206,4090,4090,4090,4090,0
20250401,185300,146720206,4090,4090,4090,4090,0
20250401,185200,146720206,4090,4090,4090,4090,0
20250401,185100,146720206,4090,4090,4090,4090,0
20250401,185000,146720206,4090,4090,4090,4090,0
20250401,184900,146720206,4090,4090,4090,4090,0
20250401,184800,146720206,4090,4090,4090,4090,0
20250401,184700,146720206,4090,4090,4090,4090,0
20250401,184600,146720206,4090,4090,4090,4090,651
20250401,184500,146720206,4090,4090,4090,4090,0
20250401,184400,146720206,4090,4090,4090,4090,0
20250401,184300,146720206,4090,4090,4090,4090,0
20250401,184200,146720206,4090,4090,4090,4090,0
20250401,184100,146720206,4090,4090,4090,4090,0
20250401,184000,146720206,4090,4090,4090,4090,0
20250401,183900,146720206,4090,4090,4090,4090,0
20250401,183800,146720206,4090,4090,4090,4090,0
20250401,183700,146720206,4090,4090,4090,4090,0
20250401,183600,146720206,4090,4090,4090,4090,0
20250401,183500,146720206,4090,4090,4090,4090,0
20250401,183400,146720206,4090,4090,4090,4090,0
20250401,183300,146720206,4090,4090,4090,4090,0
20250401,183200,146720206,4090,4090,4090,4090,0
20250401,183100,146720206,4090,4090,4090,4090,0
20250401,183000,146720206,4090,4090,4090,4090,0
20250401,182900,146720206,4090,4090,4090,4090,0
20250401,182800,146720206,4090,4090,4090,4090,0
20250401,182700,146720206,4090,4090,4090,4090,0
20250401,182600,146720206,4090,4090,4090,4090,0
20250401,182500,146720206,4090,4090,4090,4090,0
20250401,182400,146720206,4090,4090,4090,4090,0
20250401,182300,146720206,4090,4090,4090,4090,0
20250401,182200,146720206,4090,4090,4090,4090,0
20250401,182100,146720206,4090,4090,4090,4090,0
20250401,182000,146720206,4090,4090,4090,4090,0
20250401,181900,146720206,4090,4090,4090,4090,0
20250401,181800,146720206,4090,4090,4090,4090,0
20250401,181700,146720206,4090,4090,4090,4090,0
20250401,181600,146720206,4090,4090,4090,4090,651
20250401,181500,146720206,4090,4090,4090,4090,0
20250401,181400,146720206,4090,4090,4090,4090,0
20250401,181300,146720206,4090,4090,4090,4090,0
20250401,181200,146720206,4090,4090,4090,4090,0
20250401,181100,146720206,4090,4090,4090,4090,0
20250401,181000,146720206,4090,4090,4090,4090,0
20250401,180900,146720206,4090,4090,4090,4090,0
20250401,180800,146720206,4090,4090,4090,4090,0
20250401,180700,146720206,4090,4090,4090,4090,0
20250401,180600,146720206,4090,4090,4090,4090,0
20250401,180500,146720206,4090,4090,4090,4090,0
20250401,180400,146720206,4090,4090,4090,4090,0
20250401,180300,146720206,4090,4090,4090,4090,0
20250401,180200,146720206,4090,4090,4090,4090,0
20250401,180100,146720206,4090,4090,4090,4090,0
20250401,180000,146720206,4090,4090,4090,4090,0
20250401,175900,146720206,4090,4090,4090,4090,0
20250401,175800,146720206,4090,4090,4090,4090,0
20250401,175700,146720206,4090,4090,4090,4090,0
20250401,175600,146720206,4090,4090,4090,4090,0
20250401,175500,146720206,4090,4090,4090,4090,0
20250401,175400,146720206,4090,4090,4090,4090,0
20250401,175300,146720206,4090,4090,4090,4090,0
20250401,175200,146720206,4090,4090,4090,4090,0
20250401,175100,146720206,4090,4090,4090,4090,0
20250401,175000,146720206,4090,4090,4090,4090,0
20250401,174900,146720206,4090,4090,4090,4090,0
20250401,174800,146720206,4090,4090,4090,4090,0
20250401,174700,146720206,4090,4090,4090,4090,0
20250401,174600,146720206,4090,4090,4090,4090,651
20250401,174500,146720206,4090,4090,4090,4090,0
20250401,174400,146720206,4090,4090,4090,4090,0
20250401,174300,146720206,4090,4090,4090,4090,0
20250401,174200,146720206,4090,4090,4090,4090,0
20250401,174100,146720206,4090,4090,4090,4090,0
20250401,174000,146720206,4090,4090,4090,4090,0
20250401,173900,146720206,4090,4090,4090,4090,0
20250401,173800,146720206,4090,4090,4090,4090,0
20250401,173700,146720206,4090,4090,4090,4090,0
20250401,173600,146720206,4090,4090,4090,4090,0
20250401,173500,146720206,4090,4090,4090,4090,0
20250401,173400,146720206,4090,4090,4090,4090,0
20250401,173300,146720206,4090,4090,4090,4090,0
20250401,173200,146720206,4090,4090,4090,4090,0
20250401,173100,146720206,4090,4090,4090,4090,0
20250401,173000,146720206,4090,4090,4090,4090,0
20250401,172900,146720206,4090,4090,4090,4090,0
20250401,172800,146720206,4090,4090,4090,4090,0
20250401,172700,146720206,4090,4090,4090,4090,0
20250401,172600,146720206,4090,4090,4090,4090,0
20250401,172500,146720206,4090,4090,4090,4090,0
20250401,172400,146720206,4090,4090,4090,4090,0
20250401,172300,146720206,4090,4090,4090,4090,0
20250401,172200,146720206,4090,4090,4090,4090,0
20250401,172100,146720206,4090,4090,4090,4090,0
20250401,172000,146720206,4090,4090,4090,4090,0
20250401,171900,146720206,4090,4090,4090,4090,0
20250401,171800,146720206,4090,4090,4090,4090,0
20250401,171700,146720206,4090,4090,4090,4090,0
20250401,171600,146720206,4090,4090,4090,4090,651
20250401,171500,146720206,4090,4090,4090,4090,0
20250401,171400,146720206,4090,4090,4090,4090,0
20250401,171300,146720206,4090,4090,4090,4090,0
20250401,171200,146720206,4090,4090,4090,4090,0
20250401,171100,146720206,4090,4090,4090,4090,0
20250401,171000,146720206,4090,4090,4090,4090,0
20250401,170900,146720206,4090,4090,4090,4090,0
20250401,170800,146720206,4090,4090,4090,4090,0
20250401,170700,146720206,4090,4090,4090,4090,0
20250401,170600,146720206,4090,4090,4090,4090,0
20250401,170500,146720206,4090,4090,4090,4090,0
20250401,170400,146720206,4090,4090,4090,4090,0
20250401,170300,146720206,4090,4090,4090,4090,0
20250401,170200,146720206,4090,4090,4090,4090,0
20250401,170100,146720206,4090,4090,4090,4090,0
20250401,170000,146720206,4090,4090,4090,4090,0
20250401,165900,146720206,4090,4090,4090,4090,0
20250401,165800,146720206,4090,4090,4090,4090,0
20250401,165700,146720206,4090,4090,4090,4090,0
20250401,165600,146720206,4090,4090,4090,4090,0
20250401,165500,146720206,4090,4090,4090,4090,0
20250401,165400,146720206,4090,4090,4090,4090,0
20250401,165300,146720206,4090,4090,4090,4090,0
20250401,165200,146720206,4090,4090,4090,4090,0
20250401,165100,146720206,4090,4090,4090,4090,0
20250401,165000,146720206,4090,4090,4090,4090,0
20250401,164900,146720206,4090,4090,4090,4090,0
20250401,164800,146720206,4090,4090,4090,4090,0
20250401,164700,146720206,4090,4090,4090,4090,0
20250401,164600,146720206,4090,4090,4090,4090,651
20250401,164500,146720206,4090,4090,4090,4090,0
20250401,164400,146720206,4090,4090,4090,4090,0
20250401,164300,146720206,4090,4090,4090,4090,0
20250401,164200,146720206,4090,4090,4090,4090,0
20250401,164100,146720206,4090,4090,4090,4090,0
20250401,164000,146720206,4090,4090,4090,4090,0
20250401,163900,146720206,4090,4090,4090,4090,0
20250401,163800,146720206,4090,4090,4090,4090,0
20250401,163700,146720206,4090,4090,4090,4090,0
20250401,163600,146720206,4090,4090,4090,4090,0
20250401,163500,146720206,4090,4090,4090,4090,0
20250401,163400,146720206,4090,4090,4090,4090,0
20250401,163300,146720206,4090,4090,4090,4090,0
20250401,163200,146720206,4090,4090,4090,4090,0
20250401,163100,146720206,4090,4090,4090,4090,0
20250401,163000,146720206,4090,4090,4090,4090,0
20250401,162900,146720206,4090,4090,4090,4090,0
20250401,162800,146720206,4090,4090,4090,4090,0
20250401,162700,146720206,4090,4090,4090,4090,0
20250401,162600,146720206,4090,4090,4090,4090,0
20250401,162500,146720206,4090,4090,4090,4090,0
20250401,162400,146720206,4090,4090,4090,4090,0
20250401,162300,146720206,4090,4090,4090,4090,0
20250401,162200,146720206,4090,4090,4090,4090,0
20250401,162100,146720206,4090,4090,4090,4090,0
20250401,162000,146720206,4090,4090,4090,4090,0
20250401,161900,146720206,4090,4090,4090,4090,0
20250401,161800,146720206,4090,4090,4090,4090,0
20250401,161700,146720206,4090,4090,4090,4090,0
20250401,161600,146720206,4090,4090,4090,4090,651
20250401,161500,146720206,4090,4090,4090,4090,0
20250401,161400,146720206,4090,4090,4090,4090,0
20250401,161300,146720206,4090,4090,4090,4090,0
20250401,161200,146720206,4090,4090,4090,4090,0
20250401,161100,146720206,4090,4090,4090,4090,0
20250401,161000,146720206,4090,4090,4090,4090,0
20250401,160900,146720206,4090,4090,4090,4090,0
20250401,160800,146720206,4090,4090,4090,4090,0
20250401,160700,146720206,4090,4090,4090,4090,0
20250401,160600,146720206,4090,4090,4090,4090,0
20250401,160500,146720206,4090,4090,4090,4090,0
20250401,160400,146720206,4090,4090,4090,4090,0
20250401,160300,146720206,4090,4090,4090,4090,0
20250401,160200,146720206,4090,4090,4090,4090,0
20250401,160100,146720206,4090,4090,4090,4090,0
20250401,160000,146720206,4090,4090,4090,4090,0
20250401,155900,146720206,4090,4090,4090,4090,0
20250401,155800,146720206,4090,4090,4090,4090,0
20250401,155700,146720206,4090,4090,4090,4090,0
20250401,155600,146720206,4090,4090,4090,4090,0
20250401,155500,146720206,4090,4090,4090,4090,0
20250401,155400,146720206,4090,4090,4090,4090,0
20250401,155300,146720206,4090,4090,4090,4090,0
20250401,155200,146720206,4090,4090,4090,4090,0
20250401,155100,146720206,4090,4090,4090,4090,0
20250401,155000,146720206,4090,4090,4090,4090,0
20250401,154900,146720206,4090,4090,4090,4090,0
20250401,154800,146720206,4090,4090,4090,4090,0
20250401,154700,146720206,4090,4090,4090,4090,0
20250401,154600,146720206,4090,4090,4090,4090,651
20250401,154500,146720206,4090,4090,4090,4090,0
20250401,154400,146720206,4090,4090,4090,4090,0
20250401,154300,146720206,4090,4090,4090,4090,0
20250401,154200,146720206,4090,4090,4090,4090,0
20250401,154100,146720206,4090,4090,4090,4090,0
20250401,154000,146720206,4090,4090,4090,4090,0
20250401,153900,146720206,4090,4090,4090,4090,0
20250401,153800,146720206,4090,4090,4090,4090,0
20250401,153700,146720206,4090,4090,4090,4090,0
20250401,153600,146720206,4090,4090,4090,4090,0
20250401,153500,146720206,4090,4090,4090,4090,0
20250401,153400,146720206,4090,4090,4090,4090,0
20250401,153300,146720206,4090,4090,4090,4090,0
20250401,153200,146720206,4090,4090,4090,4090,0
20250401,153100,146720206,4090,4090,4090,4090,0
20250401,153000,146720206,4090,4090,4090,4090,651
20250401,152900,144057616,4080,4080,4080,4080,0
20250401,152800,144057616,4080,4080,4080,4080,0
20250401,152700,144057616,4080,4080,4080,4080,0
20250401,152600,144057616,4080,4080,4080,4080,0
20250401,152500,144057616,4080,4080,4080,4080,0
20250401,152400,144057616,4080,4080,4080,4080,0
20250401,152300,144057616,4080,4080,4080,4080,0
20250401,152200,144057616,4080,4080,4080,4080,0
20250401,152100,144057616,4080,4080,4080,4080,0
20250401,152000,144057616,4080,4080,4080,4080,0
20250401,151900,144057616,4080,4080,4080,4080,33
20250401,151800,143922976,4080,4090,4090,4080,28
20250401,151700,143808716,4085,4085,4085,4085,126
20250401,151600,143294006,4080,4080,4080,4080,21
20250401,151500,143208326,4080,4080,4080,4080,1
20250401,151400,143204246,4080,4080,4080,4080,29
20250401,151300,143085926,4085,4085,4085,4085,2
20250401,151200,143077756,4085,4085,4085,4085,0
20250401,151100,143077756,4085,4080,4085,4075,215
20250401,151000,142199606,4085,4085,4085,4085,40
20250401,150900,142036206,4085,4085,4085,4085,0
20250401,150800,142036206,4085,4085,4085,4085,10
20250401,150700,141995356,4085,4085,4085,4085,19
20250401,150600,141917741,4090,4090,4090,4090,189
20250401,150500,141144731,4085,4085,4085,4085,0
20250401,150400,141144731,4085,4085,4085,4085,0
20250401,150300,141144731,4085,4085,4085,4085,0
20250401,150200,141144731,4085,4085,4085,4085,1
20250401,150100,141140646,4085,4085,4085,4085,50
20250401,150000,140936396,4085,4085,4085,4085,53
20250401,145900,140719891,4090,4090,4090,4090,0
20250401,145800,140719891,4090,4090,4090,4090,0
20250401,145700,140719891,4090,4090,4090,4090,0
20250401,145600,140719891,4090,4090,4090,4090,0
20250401,145500,140719891,4090,4090,4090,4090,0
20250401,145400,140719891,4090,4090,4090,4090,0
20250401,145300,140719891,4090,4090,4090,4090,0
20250401,145200,140719891,4090,4090,4090,4090,1
20250401,145100,140715801,4090,4090,4090,4090,60
20250401,145000,140470401,4090,4090,4090,4090,0
20250401,144900,140470401,4090,4090,4090,4090,5
20250401,144800,140449951,4090,4090,4090,4090,0
20250401,144700,140449951,4090,4090,4090,4090,20
20250401,144600,140368151,4085,4085,4085,4085,0
20250401,144500,140368151,4085,4085,4085,4085,0
20250401,144400,140368151,4085,4090,4090,4085,31
20250401,144300,140241461,4090,4090,4090,4090,6
20250401,144200,140216921,4090,4090,4090,4090,0
20250401,144100,140216921,4090,4090,4090,4090,0
20250401,144000,140216921,4090,4090,4090,4090,66
20250401,143900,139946981,4095,4095,4095,4095,0
20250401,143800,139946981,4095,4095,4095,4095,0
20250401,143700,139946981,4095,4095,4095,4090,659
20250401,143600,137248431,4085,4090,4090,4085,294
20250401,143500,136047411,4090,4090,4090,4090,0
20250401,143400,136047411,4090,4090,4090,4090,0
20250401,143300,136047411,4090,4090,4090,4090,53
20250401,143200,135830641,4090,4090,4090,4090,0
20250401,143100,135830641,4090,4090,4090,4090,0
20250401,143000,135830641,4090,4090,4090,4090,14
20250401,142900,135773381,4100,4087,4100,4087,612
20250401,142800,133268116,4090,4090,4090,4090,0
20250401,142700,133268116,4090,4090,4090,4090,5
20250401,142600,133247666,4095,4095,4095,4095,0
20250401,142500,133247666,4095,4095,4095,4095,0
20250401,142400,133247666,4095,4095,4095,4095,80
20250401,142300,132920066,4090,4090,4090,4090,0
20250401,142200,132920066,4090,4090,4090,4090,0
20250401,142100,132920066,4090,4090,4090,4090,31
20250401,142000,132793276,4095,4095,4095,4095,1
20250401,141900,132789181,4090,4090,4090,4090,0
20250401,141800,132789181,4090,4090,4090,4090,0
20250401,141700,132789181,4090,4090,4090,4090,0
20250401,141600,132789181,4090,4090,4090,4090,136
20250401,141500,132232941,4090,4090,4090,4090,0
20250401,141400,132232941,4090,4090,4090,4090,3
20250401,141300,132220671,4090,4090,4090,4090,0
20250401,141200,132220671,4090,4090,4090,4090,0
20250401,141100,132220671,4090,4090,4090,4090,0
20250401,141000,132220671,4090,4090,4090,4090,0
20250401,140900,132220671,4090,4090,4090,4090,54
20250401,140800,131999811,4090,4090,4090,4090,0
20250401,140700,131999811,4090,4090,4090,4090,0
20250401,140600,131999811,4090,4090,4090,4090,0
20250401,140500,131999811,4090,4090,4090,4090,23
20250401,140400,131905741,4090,4085,4090,4085,344
20250401,140300,130499306,4085,4085,4085,4085,0
20250401,140200,130499306,4085,4085,4085,4085,0
20250401,140100,130499306,4085,4085,4085,4085,0
20250401,140000,130499306,4085,4085,4085,4085,0
20250401,135900,130499306,4085,4085,4085,4085,0
20250401,135800,130499306,4085,4085,4085,4085,0
20250401,135700,130499306,4085,4085,4085,4085,0
20250401,135600,130499306,4085,4085,4085,4085,0
20250401,135500,130499306,4085,4085,4085,4085,0
20250401,135400,130499306,4085,4085,4085,4085,0
20250401,135300,130499306,4085,4080,4085,4080,110
20250401,135200,130050006,4085,4085,4085,4085,0
20250401,135100,130050006,4085,4085,4085,4085,98
20250401,135000,129649676,4090,4090,4090,4090,0
20250401,134900,129649676,4090,4090,4090,4090,37
20250401,134800,129498346,4085,4075,4085,4075,1115
20250401,134700,124948146,4070,4070,4070,4070,48
20250401,134600,124752786,4075,4075,4075,4075,56
20250401,134500,124524586,4080,4080,4080,4080,0
20250401,134400,124524586,4080,4080,4080,4080,1
20250401,134300,124520506,4070,4070,4070,4070,0
20250401,134200,124520506,4070,4070,4070,4070,0
20250401,134100,124520506,4070,4070,4070,4070,0
20250401,134000,124520506,4070,4070,4070,4070,92
20250401,133900,124146066,4070,4070,4070,4070,0
20250401,133800,124146066,4070,4070,4070,4070,0
20250401,133700,124146066,4070,4070,4070,4070,5
20250401,133600,124125716,4080,4080,4080,4080,0
20250401,133500,124125716,4080,4080,4080,4080,0
20250401,133400,124125716,4080,4080,4080,4080,0
20250401,133300,124125716,4080,4080,4080,4080,0
20250401,133200,124125716,4080,4080,4080,4080,0
20250401,133100,124125716,4080,4080,4080,4080,0
20250401,133000,124125716,4080,4080,4080,4080,0
20250401,132900,124125716,4080,4080,4080,4080,0
20250401,132800,124125716,4080,4080,4080,4080,0
20250401,132700,124125716,4080,4080,4080,4080,0
20250401,132600,124125716,4080,4080,4080,4080,0
20250401,132500,124125716,4080,4080,4080,4080,0
20250401,132400,124125716,4080,4080,4080,4080,0
20250401,132300,124125716,4080,4080,4080,4080,0
20250401,132200,124125716,4080,4080,4080,4080,0
20250401,132100,124125716,4080,4080,4080,4080,0
20250401,132000,124125716,4080,4080,4080,4080,0
20250401,131900,124125716,4080,4065,4080,4065,26
20250401,131800,124019696,4065,4065,4065,4065,0
20250401,131700,124019696,4065,4065,4065,4065,0
20250401,131600,124019696,4065,4065,4065,4065,0
20250401,131500,124019696,4065,4065,4065,4065,0
20250401,131400,124019696,4065,4065,4065,4065,200
20250401,131300,123206696,4065,4065,4065,4065,0
20250401,131200,123206696,4065,4065,4065,4065,0
20250401,131100,123206696,4065,4065,4065,4065,20
20250401,131000,123125396,4065,4065,4065,4065,0
20250401,130900,123125396,4065,4065,4065,4065,49
20250401,130800,122926211,4065,4065,4065,4065,58
20250401,130700,122690441,4065,4065,4065,4065,29
20250401,130600,122572556,4070,4070,4070,4070,1000
20250401,130500,118502556,4075,4075,4075,4075,1
20250401,130400,118498481,4080,4080,4080,4080,0
20250401,130300,118498481,4080,4080,4080,4080,0
20250401,130200,118498481,4080,4080,4080,4080,0
20250401,130100,118498481,4080,4080,4080,4080,0
20250401,130000,118498481,4080,4080,4080,4080,0
20250401,125900,118498481,4080,4080,4080,4080,400
20250401,125800,116866481,4080,4080,4080,4080,0
20250401,125700,116866481,4080,4080,4080,4080,19
20250401,125600,116788961,4080,4080,4080,4080,457
20250401,125500,114924401,4080,4080,4080,4080,0
20250401,125400,114924401,4080,4080,4080,4080,0
20250401,125300,114924401,4080,4080,4080,4080,30
20250401,125200,114802001,4090,4090,4090,4090,63
20250401,125100,114544331,4090,4085,4090,4085,1900
20250401,125000,106774571,4075,4075,4075,4075,0
20250401,124900,106774571,4075,4075,4075,4075,0
20250401,124800,106774571,4075,4075,4075,4075,0
20250401,124700,106774571,4075,4075,4075,4075,397
20250401,124600,105156796,4075,4075,4075,4075,500
20250401,124500,103119296,4080,4075,4080,4075,320
20250401,124400,101814281,4080,4080,4080,4080,0
20250401,124300,101814281,4080,4075,4080,4075,165
20250401,124200,101141361,4080,4080,4080,4080,0
20250401,124100,101141361,4080,4080,4080,4080,1
20250401,124000,101137281,4070,4070,4070,4070,0
20250401,123900,101137281,4070,4070,4070,4070,0
20250401,123800,101137281,4070,4070,4075,4070,6
20250401,123700,101112851,4085,4085,4085,4085,11
20250401,123600,101067916,4085,4085,4085,4085,0
20250401,123500,101067916,4085,4085,4085,4085,0
20250401,123400,101067916,4085,4085,4085,4085,0
20250401,123300,101067916,4085,4085,4085,4085,5
20250401,123200,101047491,4090,4090,4090,4090,0
20250401,123100,101047491,4090,4080,4090,4080,456
20250401,123000,99183811,4085,4080,4085,4080,143
20250401,122900,98599836,4065,4065,4065,4065,150
20250401,122800,97990086,4065,4065,4065,4065,93
20250401,122700,97612041,4065,4065,4065,4065,23
20250401,122600,97518546,4070,4070,4070,4070,0
20250401,122500,97518546,4070,4070,4070,4070,100
20250401,122400,97111546,4065,4065,4065,4065,0
20250401,122300,97111546,4065,4065,4065,4065,0
20250401,122200,97111546,4065,4065,4065,4065,0
20250401,122100,97111546,4065,4065,4065,4065,23
20250401,122000,97018051,4085,4085,4085,4085,0
20250401,121900,97018051,4085,4085,4085,4085,0
20250401,121800,97018051,4085,4085,4085,4085,0
20250401,121700,97018051,4085,4085,4085,4085,0
20250401,121600,97018051,4085,4085,4085,4085,0
20250401,121500,97018051,4085,4085,4085,4085,0
20250401,121400,97018051,4085,4085,4085,4085,0
20250401,121300,97018051,4085,4085,4085,4085,0
20250401,121200,97018051,4085,4075,4085,4075,364
20250401,121100,95532976,4070,4070,4070,4070,0
20250401,121000,95532976,4070,4070,4070,4070,0
20250401,120900,95532976,4070,4070,4070,4070,51
20250401,120800,95325406,4065,4065,4065,4065,0
20250401,120700,95325406,4065,4065,4065,4065,0
20250401,120600,95325406,4065,4065,4065,4065,0
20250401,120500,95325406,4065,4065,4065,4065,0
20250401,120400,95325406,4065,4065,4065,4065,0
20250401,120300,95325406,4065,4065,4065,4065,1
20250401,120200,95321341,4055,4055,4055,4055,0
20250401,120100,95321341,4055,4055,4055,4055,28
20250401,120000,95207801,4060,4060,4060,4060,0
20250401,115900,95207801,4060,4060,4060,4060,0
20250401,115800,95207801,4060,4060,4060,4060,0
20250401,115700,95207801,4060,4060,4060,4060,0
20250401,115600,95207801,4060,4060,4060,4060,0
20250401,115500,95207801,4060,4060,4060,4060,1
20250401,115400,95203741,4070,4060,4070,4060,84
20250401,115300,94862001,4065,4065,4065,4065,0
20250401,115200,94862001,4065,4065,4065,4065,0
20250401,115100,94862001,4065,4065,4065,4065,0
20250401,115000,94862001,4065,4065,4065,4065,0
20250401,114900,94862001,4065,4065,4065,4065,0
20250401,114800,94862001,4065,4065,4065,4065,0
20250401,114700,94862001,4065,4065,4065,4065,50
20250401,114600,94658751,4065,4065,4065,4065,0
20250401,114500,94658751,4065,4065,4065,4065,15
20250401,114400,94597776,4065,4065,4065,4065,22
20250401,114300,94508346,4070,4070,4070,4070,0
20250401,114200,94508346,4070,4060,4070,4060,300
20250401,114100,93287846,4070,4070,4070,4070,0
20250401,114000,93287846,4070,4070,4070,4070,0
20250401,113900,93287846,4070,4070,4070,4070,100
20250401,113800,92880846,4070,4070,4070,4070,0
20250401,113700,92880846,4070,4065,4070,4065,5
20250401,113600,92860516,4062,4062,4062,4062,2
20250401,113500,92852392,4062,4062,4062,4062,0
20250401,113400,92852392,4062,4062,4062,4062,0
20250401,113300,92852392,4062,4062,4062,4062,4
20250401,113200,92836144,4055,4055,4055,4055,30
20250401,113100,92714494,4075,4075,4075,4075,0
20250401,113000,92714494,4075,4075,4075,4075,0
20250401,112900,92714494,4075,4075,4075,4075,0
20250401,112800,92714494,4075,4075,4075,4075,1
20250401,112700,92710419,4070,4070,4070,4070,1
20250401,112600,92706349,4075,4075,4075,4075,0
20250401,112500,92706349,4075,4060,4075,4060,389
20250401,112400,91123004,4065,4055,4065,4055,108
20250401,112300,90684594,4055,4055,4055,4055,0
20250401,112200,90684594,4055,4055,4055,4055,0
20250401,112100,90684594,4055,4055,4055,4055,65
20250401,112000,90421019,4030,4030,4030,4030,0
20250401,111900,90421019,4030,4030,4030,4030,64
20250401,111800,90163099,4055,4050,4055,4050,301
20250401,111700,88942794,4055,4055,4055,4055,0
20250401,111600,88942794,4055,4045,4055,4045,587
20250401,111500,86565374,4045,4015,4045,4015,695
20250401,111400,83759269,4035,4035,4035,4035,0
20250401,111300,83759269,4035,4025,4035,4025,153
20250401,111200,83142919,4015,4015,4015,4015,0
20250401,111100,83142919,4015,4015,4015,4015,1
20250401,111000,83138904,3995,3995,3995,3995,0
20250401,110900,83138904,3995,4020,4020,3995,221
20250401,110800,82253204,4020,4020,4020,4020,0
20250401,110700,82253204,4020,4020,4020,4020,2
20250401,110600,82245164,4040,4040,4040,4040,2831
20250401,110500,70807924,4015,4025,4035,4015,112
20250401,110400,70356634,4040,4030,4040,4030,1153
20250401,110300,65701774,4035,4035,4035,4035,0
20250401,110200,65701774,4035,4035,4035,4035,500
20250401,110100,63684274,4020,4020,4020,4020,0
20250401,110000,63684274,4020,4020,4020,4020,0
20250401,105900,63684274,4020,4030,4030,3995,472
20250401,105800,61795624,4000,4000,4000,4000,20
20250401,105700,61715624,4000,4000,4000,4000,0
20250401,105600,61715624,4000,4000,4000,4000,100
20250401,105500,61315624,4030,4020,4030,4020,2382
20250401,105400,51724579,4020,4020,4020,4020,0
20250401,105300,51724579,4020,4020,4020,4020,0
20250401,105200,51724579,4020,4020,4020,4020,0
20250401,105100,51724579,4020,4020,4020,4020,0
20250401,105000,51724579,4020,4020,4020,4020,0
20250401,104900,51724579,4020,3980,4020,3975,1067
20250401,104800,47451729,4010,4010,4010,4010,0
20250401,104700,47451729,4010,4005,4010,4005,119
20250401,104600,46975129,4005,4000,4005,4000,84
20250401,104500,46638809,3995,3995,3995,3995,0
20250401,104400,46638809,3995,3990,3995,3990,38
20250401,104300,46487089,3985,3985,3985,3985,50
20250401,104200,46287839,3980,3980,3980,3975,112
20250401,104100,45842089,3985,3985,3985,3985,25
20250401,104000,45742464,3985,3980,3985,3980,41
20250401,103900,45579084,3980,3980,3980,3980,10
20250401,103800,45539284,3980,3990,3990,3980,3
20250401,103700,45527329,3990,3990,3990,3990,1
20250401,103600,45523339,3985,3985,3985,3985,10
20250401,103500,45483489,3980,3985,3985,3980,10
20250401,103400,45443684,3980,3980,3980,3980,0
20250401,103300,45443684,3980,3980,3980,3980,0
20250401,103200,45443684,3980,3980,3980,3980,0
20250401,103100,45443684,3980,3980,3980,3980,0
20250401,103000,45443684,3980,3980,3980,3980,0
20250401,102900,45443684,3980,3980,3985,3980,71
20250401,102800,45161097,4010,3990,4010,3990,15
20250401,102700,45101032,3982,3985,3985,3980,3
20250401,102600,45089085,3985,3985,3985,3985,50
20250401,102500,44889835,3970,3970,3970,3970,0
20250401,102400,44889835,3970,3980,3980,3970,35
20250401,102300,44750640,3945,3945,3945,3945,0
20250401,102200,44750640,3945,3960,3960,3945,1618
20250401,102100,38363375,3955,3970,3970,3955,141
20250401,102000,37805190,3955,3955,3955,3955,0
20250401,101900,37805190,3955,3955,3955,3955,0
20250401,101800,37805190,3955,3995,3995,3955,87
20250401,101700,37460270,3985,3985,3985,3985,0
20250401,101600,37460270,3985,3985,3985,3985,0
20250401,101500,37460270,3985,3985,3985,3985,1793
20250401,101400,30315165,4000,4000,4000,4000,1
20250401,101300,30311165,3990,3990,3990,3990,0
20250401,101200,30311165,3990,3990,3990,3990,50
20250401,101100,30111665,3985,3980,3990,3975,328
20250401,101000,28804770,3985,3985,3985,3985,0
20250401,100900,28804770,3985,3985,3985,3985,0
20250401,100800,28804770,3985,3985,3985,3985,0
20250401,100700,28804770,3985,3985,3985,3985,0
20250401,100600,28804770,3985,3985,3985,3985,0
20250401,100500,28804770,3985,3985,3985,3985,0
20250401,100400,28804770,3985,3985,3985,3985,0
20250401,100300,28804770,3985,3985,3985,3985,2
20250401,100200,28796800,3975,3975,3975,3975,0
20250401,100100,28796800,3975,3975,3975,3975,10
20250401,100000,28757050,3985,3985,3985,3985,1
20250401,095900,28753065,3965,3965,3965,3965,0
20250401,095800,28753065,3965,3965,3965,3965,98
20250401,095700,28364495,3950,3950,3950,3950,0
20250401,095600,28364495,3950,3990,3990,3950,743
20250401,095500,25416845,3975,3975,3975,3975,66
20250401,095400,25154495,3985,3995,3995,3985,11
20250401,095300,25110650,3975,3975,3975,3975,0
20250401,095200,25110650,3975,3975,3975,3975,18
20250401,095100,25039100,4015,4015,4015,4015,0
20250401,095000,25039100,4015,4015,4015,4015,0
20250401,094900,25039100,4015,4015,4015,4015,1
20250401,094800,25035085,4015,4015,4015,4015,7
20250401,094700,25006980,4015,4015,4015,4015,3
20250401,094600,24994935,3980,3980,3980,3980,0
20250401,094500,24994935,3980,3980,3980,3980,0
20250401,094400,24994935,3980,3990,3990,3980,21
20250401,094300,24911250,3990,3990,3990,3990,100
20250401,094200,24512250,3985,3985,3985,3985,0
20250401,094100,24512250,3985,3985,3985,3985,0
20250401,094000,24512250,3985,3985,3985,3985,0
20250401,093900,24512250,3985,3985,3985,3985,0
20250401,093800,24512250,3985,3985,3985,3985,20
20250401,093700,24432550,3985,3985,3985,3985,20
20250401,093600,24352850,3985,3985,3985,3985,0
20250401,093500,24352850,3985,4015,4015,3985,45
20250401,093400,24173255,4015,4015,4015,4015,2
20250401,093300,24165225,4000,4000,4000,4000,0
20250401,093200,24165225,4000,4000,4000,4000,14
20250401,093100,24109225,4020,4020,4020,4020,58
20250401,093000,23876065,4000,4000,4000,4000,40
20250401,092900,23716065,4000,4000,4000,4000,0
20250401,092800,23716065,4000,4000,4000,4000,0
20250401,092700,23716065,4000,4000,4000,4000,0
20250401,092600,23716065,4000,4000,4000,4000,0
20250401,092500,23716065,4000,4010,4010,4000,596
20250401,092400,21328280,4015,4015,4015,4015,0
20250401,092300,21328280,4015,4015,4015,4015,8
20250401,092200,21296160,4015,4015,4015,4015,47
20250401,092100,21107455,4020,4020,4020,4020,61
20250401,092000,20862235,4015,4015,4015,4015,0
20250401,091900,20862235,4015,4015,4015,4015,2
20250401,091800,20854205,4010,4010,4010,4010,0
20250401,091700,20854205,4010,4010,4010,4010,0
20250401,091600,20854205,4010,4010,4010,4010,0
20250401,091500,20854205,4010,4010,4010,4010,0
20250401,091400,20854205,4010,4010,4010,4010,18
20250401,091300,20782025,4015,4025,4045,4015,321
20250401,091200,19492780,4030,4030,4030,4030,26
20250401,091100,19388000,4050,4050,4050,4050,160
20250401,091000,18740000,4055,4055,4055,4055,0
20250401,090900,18740000,4055,4050,4055,4050,69
20250401,090800,18460440,4050,4045,4050,4045,3
20250401,090700,18448300,4020,4035,4035,4020,173
20250401,090600,17750260,4040,4025,4040,4025,38
20250401,090500,17597100,4020,4020,4020,4020,38
20250401,090400,17444340,4025,4015,4025,4015,21
20250401,090300,17360015,4015,3995,4020,3995,649
20250401,090200,14751835,3965,3970,3980,3965,1710
20250401,090100,7969170,4015,3990,4015,3990,257
20250401,090000,6940150,4005,3955,4005,3955,1752
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 146720206 4090 4090 4090 4090 651
3 20250401 194500 146720206 4090 4090 4090 4090 0
4 20250401 194400 146720206 4090 4090 4090 4090 0
5 20250401 194300 146720206 4090 4090 4090 4090 0
6 20250401 194200 146720206 4090 4090 4090 4090 0
7 20250401 194100 146720206 4090 4090 4090 4090 0
8 20250401 194000 146720206 4090 4090 4090 4090 0
9 20250401 193900 146720206 4090 4090 4090 4090 0
10 20250401 193800 146720206 4090 4090 4090 4090 0
11 20250401 193700 146720206 4090 4090 4090 4090 0
12 20250401 193600 146720206 4090 4090 4090 4090 0
13 20250401 193500 146720206 4090 4090 4090 4090 0
14 20250401 193400 146720206 4090 4090 4090 4090 0
15 20250401 193300 146720206 4090 4090 4090 4090 0
16 20250401 193200 146720206 4090 4090 4090 4090 0
17 20250401 193100 146720206 4090 4090 4090 4090 0
18 20250401 193000 146720206 4090 4090 4090 4090 0
19 20250401 192900 146720206 4090 4090 4090 4090 0
20 20250401 192800 146720206 4090 4090 4090 4090 0
21 20250401 192700 146720206 4090 4090 4090 4090 0
22 20250401 192600 146720206 4090 4090 4090 4090 0
23 20250401 192500 146720206 4090 4090 4090 4090 0
24 20250401 192400 146720206 4090 4090 4090 4090 0
25 20250401 192300 146720206 4090 4090 4090 4090 0
26 20250401 192200 146720206 4090 4090 4090 4090 0
27 20250401 192100 146720206 4090 4090 4090 4090 0
28 20250401 192000 146720206 4090 4090 4090 4090 0
29 20250401 191900 146720206 4090 4090 4090 4090 0
30 20250401 191800 146720206 4090 4090 4090 4090 0
31 20250401 191700 146720206 4090 4090 4090 4090 0
32 20250401 191600 146720206 4090 4090 4090 4090 651
33 20250401 191500 146720206 4090 4090 4090 4090 0
34 20250401 191400 146720206 4090 4090 4090 4090 0
35 20250401 191300 146720206 4090 4090 4090 4090 0
36 20250401 191200 146720206 4090 4090 4090 4090 0
37 20250401 191100 146720206 4090 4090 4090 4090 0
38 20250401 191000 146720206 4090 4090 4090 4090 0
39 20250401 190900 146720206 4090 4090 4090 4090 0
40 20250401 190800 146720206 4090 4090 4090 4090 0
41 20250401 190700 146720206 4090 4090 4090 4090 0
42 20250401 190600 146720206 4090 4090 4090 4090 0
43 20250401 190500 146720206 4090 4090 4090 4090 0
44 20250401 190400 146720206 4090 4090 4090 4090 0
45 20250401 190300 146720206 4090 4090 4090 4090 0
46 20250401 190200 146720206 4090 4090 4090 4090 0
47 20250401 190100 146720206 4090 4090 4090 4090 0
48 20250401 190000 146720206 4090 4090 4090 4090 0
49 20250401 185900 146720206 4090 4090 4090 4090 0
50 20250401 185800 146720206 4090 4090 4090 4090 0
51 20250401 185700 146720206 4090 4090 4090 4090 0
52 20250401 185600 146720206 4090 4090 4090 4090 0
53 20250401 185500 146720206 4090 4090 4090 4090 0
54 20250401 185400 146720206 4090 4090 4090 4090 0
55 20250401 185300 146720206 4090 4090 4090 4090 0
56 20250401 185200 146720206 4090 4090 4090 4090 0
57 20250401 185100 146720206 4090 4090 4090 4090 0
58 20250401 185000 146720206 4090 4090 4090 4090 0
59 20250401 184900 146720206 4090 4090 4090 4090 0
60 20250401 184800 146720206 4090 4090 4090 4090 0
61 20250401 184700 146720206 4090 4090 4090 4090 0
62 20250401 184600 146720206 4090 4090 4090 4090 651
63 20250401 184500 146720206 4090 4090 4090 4090 0
64 20250401 184400 146720206 4090 4090 4090 4090 0
65 20250401 184300 146720206 4090 4090 4090 4090 0
66 20250401 184200 146720206 4090 4090 4090 4090 0
67 20250401 184100 146720206 4090 4090 4090 4090 0
68 20250401 184000 146720206 4090 4090 4090 4090 0
69 20250401 183900 146720206 4090 4090 4090 4090 0
70 20250401 183800 146720206 4090 4090 4090 4090 0
71 20250401 183700 146720206 4090 4090 4090 4090 0
72 20250401 183600 146720206 4090 4090 4090 4090 0
73 20250401 183500 146720206 4090 4090 4090 4090 0
74 20250401 183400 146720206 4090 4090 4090 4090 0
75 20250401 183300 146720206 4090 4090 4090 4090 0
76 20250401 183200 146720206 4090 4090 4090 4090 0
77 20250401 183100 146720206 4090 4090 4090 4090 0
78 20250401 183000 146720206 4090 4090 4090 4090 0
79 20250401 182900 146720206 4090 4090 4090 4090 0
80 20250401 182800 146720206 4090 4090 4090 4090 0
81 20250401 182700 146720206 4090 4090 4090 4090 0
82 20250401 182600 146720206 4090 4090 4090 4090 0
83 20250401 182500 146720206 4090 4090 4090 4090 0
84 20250401 182400 146720206 4090 4090 4090 4090 0
85 20250401 182300 146720206 4090 4090 4090 4090 0
86 20250401 182200 146720206 4090 4090 4090 4090 0
87 20250401 182100 146720206 4090 4090 4090 4090 0
88 20250401 182000 146720206 4090 4090 4090 4090 0
89 20250401 181900 146720206 4090 4090 4090 4090 0
90 20250401 181800 146720206 4090 4090 4090 4090 0
91 20250401 181700 146720206 4090 4090 4090 4090 0
92 20250401 181600 146720206 4090 4090 4090 4090 651
93 20250401 181500 146720206 4090 4090 4090 4090 0
94 20250401 181400 146720206 4090 4090 4090 4090 0
95 20250401 181300 146720206 4090 4090 4090 4090 0
96 20250401 181200 146720206 4090 4090 4090 4090 0
97 20250401 181100 146720206 4090 4090 4090 4090 0
98 20250401 181000 146720206 4090 4090 4090 4090 0
99 20250401 180900 146720206 4090 4090 4090 4090 0
100 20250401 180800 146720206 4090 4090 4090 4090 0
101 20250401 180700 146720206 4090 4090 4090 4090 0
102 20250401 180600 146720206 4090 4090 4090 4090 0
103 20250401 180500 146720206 4090 4090 4090 4090 0
104 20250401 180400 146720206 4090 4090 4090 4090 0
105 20250401 180300 146720206 4090 4090 4090 4090 0
106 20250401 180200 146720206 4090 4090 4090 4090 0
107 20250401 180100 146720206 4090 4090 4090 4090 0
108 20250401 180000 146720206 4090 4090 4090 4090 0
109 20250401 175900 146720206 4090 4090 4090 4090 0
110 20250401 175800 146720206 4090 4090 4090 4090 0
111 20250401 175700 146720206 4090 4090 4090 4090 0
112 20250401 175600 146720206 4090 4090 4090 4090 0
113 20250401 175500 146720206 4090 4090 4090 4090 0
114 20250401 175400 146720206 4090 4090 4090 4090 0
115 20250401 175300 146720206 4090 4090 4090 4090 0
116 20250401 175200 146720206 4090 4090 4090 4090 0
117 20250401 175100 146720206 4090 4090 4090 4090 0
118 20250401 175000 146720206 4090 4090 4090 4090 0
119 20250401 174900 146720206 4090 4090 4090 4090 0
120 20250401 174800 146720206 4090 4090 4090 4090 0
121 20250401 174700 146720206 4090 4090 4090 4090 0
122 20250401 174600 146720206 4090 4090 4090 4090 651
123 20250401 174500 146720206 4090 4090 4090 4090 0
124 20250401 174400 146720206 4090 4090 4090 4090 0
125 20250401 174300 146720206 4090 4090 4090 4090 0
126 20250401 174200 146720206 4090 4090 4090 4090 0
127 20250401 174100 146720206 4090 4090 4090 4090 0
128 20250401 174000 146720206 4090 4090 4090 4090 0
129 20250401 173900 146720206 4090 4090 4090 4090 0
130 20250401 173800 146720206 4090 4090 4090 4090 0
131 20250401 173700 146720206 4090 4090 4090 4090 0
132 20250401 173600 146720206 4090 4090 4090 4090 0
133 20250401 173500 146720206 4090 4090 4090 4090 0
134 20250401 173400 146720206 4090 4090 4090 4090 0
135 20250401 173300 146720206 4090 4090 4090 4090 0
136 20250401 173200 146720206 4090 4090 4090 4090 0
137 20250401 173100 146720206 4090 4090 4090 4090 0
138 20250401 173000 146720206 4090 4090 4090 4090 0
139 20250401 172900 146720206 4090 4090 4090 4090 0
140 20250401 172800 146720206 4090 4090 4090 4090 0
141 20250401 172700 146720206 4090 4090 4090 4090 0
142 20250401 172600 146720206 4090 4090 4090 4090 0
143 20250401 172500 146720206 4090 4090 4090 4090 0
144 20250401 172400 146720206 4090 4090 4090 4090 0
145 20250401 172300 146720206 4090 4090 4090 4090 0
146 20250401 172200 146720206 4090 4090 4090 4090 0
147 20250401 172100 146720206 4090 4090 4090 4090 0
148 20250401 172000 146720206 4090 4090 4090 4090 0
149 20250401 171900 146720206 4090 4090 4090 4090 0
150 20250401 171800 146720206 4090 4090 4090 4090 0
151 20250401 171700 146720206 4090 4090 4090 4090 0
152 20250401 171600 146720206 4090 4090 4090 4090 651
153 20250401 171500 146720206 4090 4090 4090 4090 0
154 20250401 171400 146720206 4090 4090 4090 4090 0
155 20250401 171300 146720206 4090 4090 4090 4090 0
156 20250401 171200 146720206 4090 4090 4090 4090 0
157 20250401 171100 146720206 4090 4090 4090 4090 0
158 20250401 171000 146720206 4090 4090 4090 4090 0
159 20250401 170900 146720206 4090 4090 4090 4090 0
160 20250401 170800 146720206 4090 4090 4090 4090 0
161 20250401 170700 146720206 4090 4090 4090 4090 0
162 20250401 170600 146720206 4090 4090 4090 4090 0
163 20250401 170500 146720206 4090 4090 4090 4090 0
164 20250401 170400 146720206 4090 4090 4090 4090 0
165 20250401 170300 146720206 4090 4090 4090 4090 0
166 20250401 170200 146720206 4090 4090 4090 4090 0
167 20250401 170100 146720206 4090 4090 4090 4090 0
168 20250401 170000 146720206 4090 4090 4090 4090 0
169 20250401 165900 146720206 4090 4090 4090 4090 0
170 20250401 165800 146720206 4090 4090 4090 4090 0
171 20250401 165700 146720206 4090 4090 4090 4090 0
172 20250401 165600 146720206 4090 4090 4090 4090 0
173 20250401 165500 146720206 4090 4090 4090 4090 0
174 20250401 165400 146720206 4090 4090 4090 4090 0
175 20250401 165300 146720206 4090 4090 4090 4090 0
176 20250401 165200 146720206 4090 4090 4090 4090 0
177 20250401 165100 146720206 4090 4090 4090 4090 0
178 20250401 165000 146720206 4090 4090 4090 4090 0
179 20250401 164900 146720206 4090 4090 4090 4090 0
180 20250401 164800 146720206 4090 4090 4090 4090 0
181 20250401 164700 146720206 4090 4090 4090 4090 0
182 20250401 164600 146720206 4090 4090 4090 4090 651
183 20250401 164500 146720206 4090 4090 4090 4090 0
184 20250401 164400 146720206 4090 4090 4090 4090 0
185 20250401 164300 146720206 4090 4090 4090 4090 0
186 20250401 164200 146720206 4090 4090 4090 4090 0
187 20250401 164100 146720206 4090 4090 4090 4090 0
188 20250401 164000 146720206 4090 4090 4090 4090 0
189 20250401 163900 146720206 4090 4090 4090 4090 0
190 20250401 163800 146720206 4090 4090 4090 4090 0
191 20250401 163700 146720206 4090 4090 4090 4090 0
192 20250401 163600 146720206 4090 4090 4090 4090 0
193 20250401 163500 146720206 4090 4090 4090 4090 0
194 20250401 163400 146720206 4090 4090 4090 4090 0
195 20250401 163300 146720206 4090 4090 4090 4090 0
196 20250401 163200 146720206 4090 4090 4090 4090 0
197 20250401 163100 146720206 4090 4090 4090 4090 0
198 20250401 163000 146720206 4090 4090 4090 4090 0
199 20250401 162900 146720206 4090 4090 4090 4090 0
200 20250401 162800 146720206 4090 4090 4090 4090 0
201 20250401 162700 146720206 4090 4090 4090 4090 0
202 20250401 162600 146720206 4090 4090 4090 4090 0
203 20250401 162500 146720206 4090 4090 4090 4090 0
204 20250401 162400 146720206 4090 4090 4090 4090 0
205 20250401 162300 146720206 4090 4090 4090 4090 0
206 20250401 162200 146720206 4090 4090 4090 4090 0
207 20250401 162100 146720206 4090 4090 4090 4090 0
208 20250401 162000 146720206 4090 4090 4090 4090 0
209 20250401 161900 146720206 4090 4090 4090 4090 0
210 20250401 161800 146720206 4090 4090 4090 4090 0
211 20250401 161700 146720206 4090 4090 4090 4090 0
212 20250401 161600 146720206 4090 4090 4090 4090 651
213 20250401 161500 146720206 4090 4090 4090 4090 0
214 20250401 161400 146720206 4090 4090 4090 4090 0
215 20250401 161300 146720206 4090 4090 4090 4090 0
216 20250401 161200 146720206 4090 4090 4090 4090 0
217 20250401 161100 146720206 4090 4090 4090 4090 0
218 20250401 161000 146720206 4090 4090 4090 4090 0
219 20250401 160900 146720206 4090 4090 4090 4090 0
220 20250401 160800 146720206 4090 4090 4090 4090 0
221 20250401 160700 146720206 4090 4090 4090 4090 0
222 20250401 160600 146720206 4090 4090 4090 4090 0
223 20250401 160500 146720206 4090 4090 4090 4090 0
224 20250401 160400 146720206 4090 4090 4090 4090 0
225 20250401 160300 146720206 4090 4090 4090 4090 0
226 20250401 160200 146720206 4090 4090 4090 4090 0
227 20250401 160100 146720206 4090 4090 4090 4090 0
228 20250401 160000 146720206 4090 4090 4090 4090 0
229 20250401 155900 146720206 4090 4090 4090 4090 0
230 20250401 155800 146720206 4090 4090 4090 4090 0
231 20250401 155700 146720206 4090 4090 4090 4090 0
232 20250401 155600 146720206 4090 4090 4090 4090 0
233 20250401 155500 146720206 4090 4090 4090 4090 0
234 20250401 155400 146720206 4090 4090 4090 4090 0
235 20250401 155300 146720206 4090 4090 4090 4090 0
236 20250401 155200 146720206 4090 4090 4090 4090 0
237 20250401 155100 146720206 4090 4090 4090 4090 0
238 20250401 155000 146720206 4090 4090 4090 4090 0
239 20250401 154900 146720206 4090 4090 4090 4090 0
240 20250401 154800 146720206 4090 4090 4090 4090 0
241 20250401 154700 146720206 4090 4090 4090 4090 0
242 20250401 154600 146720206 4090 4090 4090 4090 651
243 20250401 154500 146720206 4090 4090 4090 4090 0
244 20250401 154400 146720206 4090 4090 4090 4090 0
245 20250401 154300 146720206 4090 4090 4090 4090 0
246 20250401 154200 146720206 4090 4090 4090 4090 0
247 20250401 154100 146720206 4090 4090 4090 4090 0
248 20250401 154000 146720206 4090 4090 4090 4090 0
249 20250401 153900 146720206 4090 4090 4090 4090 0
250 20250401 153800 146720206 4090 4090 4090 4090 0
251 20250401 153700 146720206 4090 4090 4090 4090 0
252 20250401 153600 146720206 4090 4090 4090 4090 0
253 20250401 153500 146720206 4090 4090 4090 4090 0
254 20250401 153400 146720206 4090 4090 4090 4090 0
255 20250401 153300 146720206 4090 4090 4090 4090 0
256 20250401 153200 146720206 4090 4090 4090 4090 0
257 20250401 153100 146720206 4090 4090 4090 4090 0
258 20250401 153000 146720206 4090 4090 4090 4090 651
259 20250401 152900 144057616 4080 4080 4080 4080 0
260 20250401 152800 144057616 4080 4080 4080 4080 0
261 20250401 152700 144057616 4080 4080 4080 4080 0
262 20250401 152600 144057616 4080 4080 4080 4080 0
263 20250401 152500 144057616 4080 4080 4080 4080 0
264 20250401 152400 144057616 4080 4080 4080 4080 0
265 20250401 152300 144057616 4080 4080 4080 4080 0
266 20250401 152200 144057616 4080 4080 4080 4080 0
267 20250401 152100 144057616 4080 4080 4080 4080 0
268 20250401 152000 144057616 4080 4080 4080 4080 0
269 20250401 151900 144057616 4080 4080 4080 4080 33
270 20250401 151800 143922976 4080 4090 4090 4080 28
271 20250401 151700 143808716 4085 4085 4085 4085 126
272 20250401 151600 143294006 4080 4080 4080 4080 21
273 20250401 151500 143208326 4080 4080 4080 4080 1
274 20250401 151400 143204246 4080 4080 4080 4080 29
275 20250401 151300 143085926 4085 4085 4085 4085 2
276 20250401 151200 143077756 4085 4085 4085 4085 0
277 20250401 151100 143077756 4085 4080 4085 4075 215
278 20250401 151000 142199606 4085 4085 4085 4085 40
279 20250401 150900 142036206 4085 4085 4085 4085 0
280 20250401 150800 142036206 4085 4085 4085 4085 10
281 20250401 150700 141995356 4085 4085 4085 4085 19
282 20250401 150600 141917741 4090 4090 4090 4090 189
283 20250401 150500 141144731 4085 4085 4085 4085 0
284 20250401 150400 141144731 4085 4085 4085 4085 0
285 20250401 150300 141144731 4085 4085 4085 4085 0
286 20250401 150200 141144731 4085 4085 4085 4085 1
287 20250401 150100 141140646 4085 4085 4085 4085 50
288 20250401 150000 140936396 4085 4085 4085 4085 53
289 20250401 145900 140719891 4090 4090 4090 4090 0
290 20250401 145800 140719891 4090 4090 4090 4090 0
291 20250401 145700 140719891 4090 4090 4090 4090 0
292 20250401 145600 140719891 4090 4090 4090 4090 0
293 20250401 145500 140719891 4090 4090 4090 4090 0
294 20250401 145400 140719891 4090 4090 4090 4090 0
295 20250401 145300 140719891 4090 4090 4090 4090 0
296 20250401 145200 140719891 4090 4090 4090 4090 1
297 20250401 145100 140715801 4090 4090 4090 4090 60
298 20250401 145000 140470401 4090 4090 4090 4090 0
299 20250401 144900 140470401 4090 4090 4090 4090 5
300 20250401 144800 140449951 4090 4090 4090 4090 0
301 20250401 144700 140449951 4090 4090 4090 4090 20
302 20250401 144600 140368151 4085 4085 4085 4085 0
303 20250401 144500 140368151 4085 4085 4085 4085 0
304 20250401 144400 140368151 4085 4090 4090 4085 31
305 20250401 144300 140241461 4090 4090 4090 4090 6
306 20250401 144200 140216921 4090 4090 4090 4090 0
307 20250401 144100 140216921 4090 4090 4090 4090 0
308 20250401 144000 140216921 4090 4090 4090 4090 66
309 20250401 143900 139946981 4095 4095 4095 4095 0
310 20250401 143800 139946981 4095 4095 4095 4095 0
311 20250401 143700 139946981 4095 4095 4095 4090 659
312 20250401 143600 137248431 4085 4090 4090 4085 294
313 20250401 143500 136047411 4090 4090 4090 4090 0
314 20250401 143400 136047411 4090 4090 4090 4090 0
315 20250401 143300 136047411 4090 4090 4090 4090 53
316 20250401 143200 135830641 4090 4090 4090 4090 0
317 20250401 143100 135830641 4090 4090 4090 4090 0
318 20250401 143000 135830641 4090 4090 4090 4090 14
319 20250401 142900 135773381 4100 4087 4100 4087 612
320 20250401 142800 133268116 4090 4090 4090 4090 0
321 20250401 142700 133268116 4090 4090 4090 4090 5
322 20250401 142600 133247666 4095 4095 4095 4095 0
323 20250401 142500 133247666 4095 4095 4095 4095 0
324 20250401 142400 133247666 4095 4095 4095 4095 80
325 20250401 142300 132920066 4090 4090 4090 4090 0
326 20250401 142200 132920066 4090 4090 4090 4090 0
327 20250401 142100 132920066 4090 4090 4090 4090 31
328 20250401 142000 132793276 4095 4095 4095 4095 1
329 20250401 141900 132789181 4090 4090 4090 4090 0
330 20250401 141800 132789181 4090 4090 4090 4090 0
331 20250401 141700 132789181 4090 4090 4090 4090 0
332 20250401 141600 132789181 4090 4090 4090 4090 136
333 20250401 141500 132232941 4090 4090 4090 4090 0
334 20250401 141400 132232941 4090 4090 4090 4090 3
335 20250401 141300 132220671 4090 4090 4090 4090 0
336 20250401 141200 132220671 4090 4090 4090 4090 0
337 20250401 141100 132220671 4090 4090 4090 4090 0
338 20250401 141000 132220671 4090 4090 4090 4090 0
339 20250401 140900 132220671 4090 4090 4090 4090 54
340 20250401 140800 131999811 4090 4090 4090 4090 0
341 20250401 140700 131999811 4090 4090 4090 4090 0
342 20250401 140600 131999811 4090 4090 4090 4090 0
343 20250401 140500 131999811 4090 4090 4090 4090 23
344 20250401 140400 131905741 4090 4085 4090 4085 344
345 20250401 140300 130499306 4085 4085 4085 4085 0
346 20250401 140200 130499306 4085 4085 4085 4085 0
347 20250401 140100 130499306 4085 4085 4085 4085 0
348 20250401 140000 130499306 4085 4085 4085 4085 0
349 20250401 135900 130499306 4085 4085 4085 4085 0
350 20250401 135800 130499306 4085 4085 4085 4085 0
351 20250401 135700 130499306 4085 4085 4085 4085 0
352 20250401 135600 130499306 4085 4085 4085 4085 0
353 20250401 135500 130499306 4085 4085 4085 4085 0
354 20250401 135400 130499306 4085 4085 4085 4085 0
355 20250401 135300 130499306 4085 4080 4085 4080 110
356 20250401 135200 130050006 4085 4085 4085 4085 0
357 20250401 135100 130050006 4085 4085 4085 4085 98
358 20250401 135000 129649676 4090 4090 4090 4090 0
359 20250401 134900 129649676 4090 4090 4090 4090 37
360 20250401 134800 129498346 4085 4075 4085 4075 1115
361 20250401 134700 124948146 4070 4070 4070 4070 48
362 20250401 134600 124752786 4075 4075 4075 4075 56
363 20250401 134500 124524586 4080 4080 4080 4080 0
364 20250401 134400 124524586 4080 4080 4080 4080 1
365 20250401 134300 124520506 4070 4070 4070 4070 0
366 20250401 134200 124520506 4070 4070 4070 4070 0
367 20250401 134100 124520506 4070 4070 4070 4070 0
368 20250401 134000 124520506 4070 4070 4070 4070 92
369 20250401 133900 124146066 4070 4070 4070 4070 0
370 20250401 133800 124146066 4070 4070 4070 4070 0
371 20250401 133700 124146066 4070 4070 4070 4070 5
372 20250401 133600 124125716 4080 4080 4080 4080 0
373 20250401 133500 124125716 4080 4080 4080 4080 0
374 20250401 133400 124125716 4080 4080 4080 4080 0
375 20250401 133300 124125716 4080 4080 4080 4080 0
376 20250401 133200 124125716 4080 4080 4080 4080 0
377 20250401 133100 124125716 4080 4080 4080 4080 0
378 20250401 133000 124125716 4080 4080 4080 4080 0
379 20250401 132900 124125716 4080 4080 4080 4080 0
380 20250401 132800 124125716 4080 4080 4080 4080 0
381 20250401 132700 124125716 4080 4080 4080 4080 0
382 20250401 132600 124125716 4080 4080 4080 4080 0
383 20250401 132500 124125716 4080 4080 4080 4080 0
384 20250401 132400 124125716 4080 4080 4080 4080 0
385 20250401 132300 124125716 4080 4080 4080 4080 0
386 20250401 132200 124125716 4080 4080 4080 4080 0
387 20250401 132100 124125716 4080 4080 4080 4080 0
388 20250401 132000 124125716 4080 4080 4080 4080 0
389 20250401 131900 124125716 4080 4065 4080 4065 26
390 20250401 131800 124019696 4065 4065 4065 4065 0
391 20250401 131700 124019696 4065 4065 4065 4065 0
392 20250401 131600 124019696 4065 4065 4065 4065 0
393 20250401 131500 124019696 4065 4065 4065 4065 0
394 20250401 131400 124019696 4065 4065 4065 4065 200
395 20250401 131300 123206696 4065 4065 4065 4065 0
396 20250401 131200 123206696 4065 4065 4065 4065 0
397 20250401 131100 123206696 4065 4065 4065 4065 20
398 20250401 131000 123125396 4065 4065 4065 4065 0
399 20250401 130900 123125396 4065 4065 4065 4065 49
400 20250401 130800 122926211 4065 4065 4065 4065 58
401 20250401 130700 122690441 4065 4065 4065 4065 29
402 20250401 130600 122572556 4070 4070 4070 4070 1000
403 20250401 130500 118502556 4075 4075 4075 4075 1
404 20250401 130400 118498481 4080 4080 4080 4080 0
405 20250401 130300 118498481 4080 4080 4080 4080 0
406 20250401 130200 118498481 4080 4080 4080 4080 0
407 20250401 130100 118498481 4080 4080 4080 4080 0
408 20250401 130000 118498481 4080 4080 4080 4080 0
409 20250401 125900 118498481 4080 4080 4080 4080 400
410 20250401 125800 116866481 4080 4080 4080 4080 0
411 20250401 125700 116866481 4080 4080 4080 4080 19
412 20250401 125600 116788961 4080 4080 4080 4080 457
413 20250401 125500 114924401 4080 4080 4080 4080 0
414 20250401 125400 114924401 4080 4080 4080 4080 0
415 20250401 125300 114924401 4080 4080 4080 4080 30
416 20250401 125200 114802001 4090 4090 4090 4090 63
417 20250401 125100 114544331 4090 4085 4090 4085 1900
418 20250401 125000 106774571 4075 4075 4075 4075 0
419 20250401 124900 106774571 4075 4075 4075 4075 0
420 20250401 124800 106774571 4075 4075 4075 4075 0
421 20250401 124700 106774571 4075 4075 4075 4075 397
422 20250401 124600 105156796 4075 4075 4075 4075 500
423 20250401 124500 103119296 4080 4075 4080 4075 320
424 20250401 124400 101814281 4080 4080 4080 4080 0
425 20250401 124300 101814281 4080 4075 4080 4075 165
426 20250401 124200 101141361 4080 4080 4080 4080 0
427 20250401 124100 101141361 4080 4080 4080 4080 1
428 20250401 124000 101137281 4070 4070 4070 4070 0
429 20250401 123900 101137281 4070 4070 4070 4070 0
430 20250401 123800 101137281 4070 4070 4075 4070 6
431 20250401 123700 101112851 4085 4085 4085 4085 11
432 20250401 123600 101067916 4085 4085 4085 4085 0
433 20250401 123500 101067916 4085 4085 4085 4085 0
434 20250401 123400 101067916 4085 4085 4085 4085 0
435 20250401 123300 101067916 4085 4085 4085 4085 5
436 20250401 123200 101047491 4090 4090 4090 4090 0
437 20250401 123100 101047491 4090 4080 4090 4080 456
438 20250401 123000 99183811 4085 4080 4085 4080 143
439 20250401 122900 98599836 4065 4065 4065 4065 150
440 20250401 122800 97990086 4065 4065 4065 4065 93
441 20250401 122700 97612041 4065 4065 4065 4065 23
442 20250401 122600 97518546 4070 4070 4070 4070 0
443 20250401 122500 97518546 4070 4070 4070 4070 100
444 20250401 122400 97111546 4065 4065 4065 4065 0
445 20250401 122300 97111546 4065 4065 4065 4065 0
446 20250401 122200 97111546 4065 4065 4065 4065 0
447 20250401 122100 97111546 4065 4065 4065 4065 23
448 20250401 122000 97018051 4085 4085 4085 4085 0
449 20250401 121900 97018051 4085 4085 4085 4085 0
450 20250401 121800 97018051 4085 4085 4085 4085 0
451 20250401 121700 97018051 4085 4085 4085 4085 0
452 20250401 121600 97018051 4085 4085 4085 4085 0
453 20250401 121500 97018051 4085 4085 4085 4085 0
454 20250401 121400 97018051 4085 4085 4085 4085 0
455 20250401 121300 97018051 4085 4085 4085 4085 0
456 20250401 121200 97018051 4085 4075 4085 4075 364
457 20250401 121100 95532976 4070 4070 4070 4070 0
458 20250401 121000 95532976 4070 4070 4070 4070 0
459 20250401 120900 95532976 4070 4070 4070 4070 51
460 20250401 120800 95325406 4065 4065 4065 4065 0
461 20250401 120700 95325406 4065 4065 4065 4065 0
462 20250401 120600 95325406 4065 4065 4065 4065 0
463 20250401 120500 95325406 4065 4065 4065 4065 0
464 20250401 120400 95325406 4065 4065 4065 4065 0
465 20250401 120300 95325406 4065 4065 4065 4065 1
466 20250401 120200 95321341 4055 4055 4055 4055 0
467 20250401 120100 95321341 4055 4055 4055 4055 28
468 20250401 120000 95207801 4060 4060 4060 4060 0
469 20250401 115900 95207801 4060 4060 4060 4060 0
470 20250401 115800 95207801 4060 4060 4060 4060 0
471 20250401 115700 95207801 4060 4060 4060 4060 0
472 20250401 115600 95207801 4060 4060 4060 4060 0
473 20250401 115500 95207801 4060 4060 4060 4060 1
474 20250401 115400 95203741 4070 4060 4070 4060 84
475 20250401 115300 94862001 4065 4065 4065 4065 0
476 20250401 115200 94862001 4065 4065 4065 4065 0
477 20250401 115100 94862001 4065 4065 4065 4065 0
478 20250401 115000 94862001 4065 4065 4065 4065 0
479 20250401 114900 94862001 4065 4065 4065 4065 0
480 20250401 114800 94862001 4065 4065 4065 4065 0
481 20250401 114700 94862001 4065 4065 4065 4065 50
482 20250401 114600 94658751 4065 4065 4065 4065 0
483 20250401 114500 94658751 4065 4065 4065 4065 15
484 20250401 114400 94597776 4065 4065 4065 4065 22
485 20250401 114300 94508346 4070 4070 4070 4070 0
486 20250401 114200 94508346 4070 4060 4070 4060 300
487 20250401 114100 93287846 4070 4070 4070 4070 0
488 20250401 114000 93287846 4070 4070 4070 4070 0
489 20250401 113900 93287846 4070 4070 4070 4070 100
490 20250401 113800 92880846 4070 4070 4070 4070 0
491 20250401 113700 92880846 4070 4065 4070 4065 5
492 20250401 113600 92860516 4062 4062 4062 4062 2
493 20250401 113500 92852392 4062 4062 4062 4062 0
494 20250401 113400 92852392 4062 4062 4062 4062 0
495 20250401 113300 92852392 4062 4062 4062 4062 4
496 20250401 113200 92836144 4055 4055 4055 4055 30
497 20250401 113100 92714494 4075 4075 4075 4075 0
498 20250401 113000 92714494 4075 4075 4075 4075 0
499 20250401 112900 92714494 4075 4075 4075 4075 0
500 20250401 112800 92714494 4075 4075 4075 4075 1
501 20250401 112700 92710419 4070 4070 4070 4070 1
502 20250401 112600 92706349 4075 4075 4075 4075 0
503 20250401 112500 92706349 4075 4060 4075 4060 389
504 20250401 112400 91123004 4065 4055 4065 4055 108
505 20250401 112300 90684594 4055 4055 4055 4055 0
506 20250401 112200 90684594 4055 4055 4055 4055 0
507 20250401 112100 90684594 4055 4055 4055 4055 65
508 20250401 112000 90421019 4030 4030 4030 4030 0
509 20250401 111900 90421019 4030 4030 4030 4030 64
510 20250401 111800 90163099 4055 4050 4055 4050 301
511 20250401 111700 88942794 4055 4055 4055 4055 0
512 20250401 111600 88942794 4055 4045 4055 4045 587
513 20250401 111500 86565374 4045 4015 4045 4015 695
514 20250401 111400 83759269 4035 4035 4035 4035 0
515 20250401 111300 83759269 4035 4025 4035 4025 153
516 20250401 111200 83142919 4015 4015 4015 4015 0
517 20250401 111100 83142919 4015 4015 4015 4015 1
518 20250401 111000 83138904 3995 3995 3995 3995 0
519 20250401 110900 83138904 3995 4020 4020 3995 221
520 20250401 110800 82253204 4020 4020 4020 4020 0
521 20250401 110700 82253204 4020 4020 4020 4020 2
522 20250401 110600 82245164 4040 4040 4040 4040 2831
523 20250401 110500 70807924 4015 4025 4035 4015 112
524 20250401 110400 70356634 4040 4030 4040 4030 1153
525 20250401 110300 65701774 4035 4035 4035 4035 0
526 20250401 110200 65701774 4035 4035 4035 4035 500
527 20250401 110100 63684274 4020 4020 4020 4020 0
528 20250401 110000 63684274 4020 4020 4020 4020 0
529 20250401 105900 63684274 4020 4030 4030 3995 472
530 20250401 105800 61795624 4000 4000 4000 4000 20
531 20250401 105700 61715624 4000 4000 4000 4000 0
532 20250401 105600 61715624 4000 4000 4000 4000 100
533 20250401 105500 61315624 4030 4020 4030 4020 2382
534 20250401 105400 51724579 4020 4020 4020 4020 0
535 20250401 105300 51724579 4020 4020 4020 4020 0
536 20250401 105200 51724579 4020 4020 4020 4020 0
537 20250401 105100 51724579 4020 4020 4020 4020 0
538 20250401 105000 51724579 4020 4020 4020 4020 0
539 20250401 104900 51724579 4020 3980 4020 3975 1067
540 20250401 104800 47451729 4010 4010 4010 4010 0
541 20250401 104700 47451729 4010 4005 4010 4005 119
542 20250401 104600 46975129 4005 4000 4005 4000 84
543 20250401 104500 46638809 3995 3995 3995 3995 0
544 20250401 104400 46638809 3995 3990 3995 3990 38
545 20250401 104300 46487089 3985 3985 3985 3985 50
546 20250401 104200 46287839 3980 3980 3980 3975 112
547 20250401 104100 45842089 3985 3985 3985 3985 25
548 20250401 104000 45742464 3985 3980 3985 3980 41
549 20250401 103900 45579084 3980 3980 3980 3980 10
550 20250401 103800 45539284 3980 3990 3990 3980 3
551 20250401 103700 45527329 3990 3990 3990 3990 1
552 20250401 103600 45523339 3985 3985 3985 3985 10
553 20250401 103500 45483489 3980 3985 3985 3980 10
554 20250401 103400 45443684 3980 3980 3980 3980 0
555 20250401 103300 45443684 3980 3980 3980 3980 0
556 20250401 103200 45443684 3980 3980 3980 3980 0
557 20250401 103100 45443684 3980 3980 3980 3980 0
558 20250401 103000 45443684 3980 3980 3980 3980 0
559 20250401 102900 45443684 3980 3980 3985 3980 71
560 20250401 102800 45161097 4010 3990 4010 3990 15
561 20250401 102700 45101032 3982 3985 3985 3980 3
562 20250401 102600 45089085 3985 3985 3985 3985 50
563 20250401 102500 44889835 3970 3970 3970 3970 0
564 20250401 102400 44889835 3970 3980 3980 3970 35
565 20250401 102300 44750640 3945 3945 3945 3945 0
566 20250401 102200 44750640 3945 3960 3960 3945 1618
567 20250401 102100 38363375 3955 3970 3970 3955 141
568 20250401 102000 37805190 3955 3955 3955 3955 0
569 20250401 101900 37805190 3955 3955 3955 3955 0
570 20250401 101800 37805190 3955 3995 3995 3955 87
571 20250401 101700 37460270 3985 3985 3985 3985 0
572 20250401 101600 37460270 3985 3985 3985 3985 0
573 20250401 101500 37460270 3985 3985 3985 3985 1793
574 20250401 101400 30315165 4000 4000 4000 4000 1
575 20250401 101300 30311165 3990 3990 3990 3990 0
576 20250401 101200 30311165 3990 3990 3990 3990 50
577 20250401 101100 30111665 3985 3980 3990 3975 328
578 20250401 101000 28804770 3985 3985 3985 3985 0
579 20250401 100900 28804770 3985 3985 3985 3985 0
580 20250401 100800 28804770 3985 3985 3985 3985 0
581 20250401 100700 28804770 3985 3985 3985 3985 0
582 20250401 100600 28804770 3985 3985 3985 3985 0
583 20250401 100500 28804770 3985 3985 3985 3985 0
584 20250401 100400 28804770 3985 3985 3985 3985 0
585 20250401 100300 28804770 3985 3985 3985 3985 2
586 20250401 100200 28796800 3975 3975 3975 3975 0
587 20250401 100100 28796800 3975 3975 3975 3975 10
588 20250401 100000 28757050 3985 3985 3985 3985 1
589 20250401 095900 28753065 3965 3965 3965 3965 0
590 20250401 095800 28753065 3965 3965 3965 3965 98
591 20250401 095700 28364495 3950 3950 3950 3950 0
592 20250401 095600 28364495 3950 3990 3990 3950 743
593 20250401 095500 25416845 3975 3975 3975 3975 66
594 20250401 095400 25154495 3985 3995 3995 3985 11
595 20250401 095300 25110650 3975 3975 3975 3975 0
596 20250401 095200 25110650 3975 3975 3975 3975 18
597 20250401 095100 25039100 4015 4015 4015 4015 0
598 20250401 095000 25039100 4015 4015 4015 4015 0
599 20250401 094900 25039100 4015 4015 4015 4015 1
600 20250401 094800 25035085 4015 4015 4015 4015 7
601 20250401 094700 25006980 4015 4015 4015 4015 3
602 20250401 094600 24994935 3980 3980 3980 3980 0
603 20250401 094500 24994935 3980 3980 3980 3980 0
604 20250401 094400 24994935 3980 3990 3990 3980 21
605 20250401 094300 24911250 3990 3990 3990 3990 100
606 20250401 094200 24512250 3985 3985 3985 3985 0
607 20250401 094100 24512250 3985 3985 3985 3985 0
608 20250401 094000 24512250 3985 3985 3985 3985 0
609 20250401 093900 24512250 3985 3985 3985 3985 0
610 20250401 093800 24512250 3985 3985 3985 3985 20
611 20250401 093700 24432550 3985 3985 3985 3985 20
612 20250401 093600 24352850 3985 3985 3985 3985 0
613 20250401 093500 24352850 3985 4015 4015 3985 45
614 20250401 093400 24173255 4015 4015 4015 4015 2
615 20250401 093300 24165225 4000 4000 4000 4000 0
616 20250401 093200 24165225 4000 4000 4000 4000 14
617 20250401 093100 24109225 4020 4020 4020 4020 58
618 20250401 093000 23876065 4000 4000 4000 4000 40
619 20250401 092900 23716065 4000 4000 4000 4000 0
620 20250401 092800 23716065 4000 4000 4000 4000 0
621 20250401 092700 23716065 4000 4000 4000 4000 0
622 20250401 092600 23716065 4000 4000 4000 4000 0
623 20250401 092500 23716065 4000 4010 4010 4000 596
624 20250401 092400 21328280 4015 4015 4015 4015 0
625 20250401 092300 21328280 4015 4015 4015 4015 8
626 20250401 092200 21296160 4015 4015 4015 4015 47
627 20250401 092100 21107455 4020 4020 4020 4020 61
628 20250401 092000 20862235 4015 4015 4015 4015 0
629 20250401 091900 20862235 4015 4015 4015 4015 2
630 20250401 091800 20854205 4010 4010 4010 4010 0
631 20250401 091700 20854205 4010 4010 4010 4010 0
632 20250401 091600 20854205 4010 4010 4010 4010 0
633 20250401 091500 20854205 4010 4010 4010 4010 0
634 20250401 091400 20854205 4010 4010 4010 4010 18
635 20250401 091300 20782025 4015 4025 4045 4015 321
636 20250401 091200 19492780 4030 4030 4030 4030 26
637 20250401 091100 19388000 4050 4050 4050 4050 160
638 20250401 091000 18740000 4055 4055 4055 4055 0
639 20250401 090900 18740000 4055 4050 4055 4050 69
640 20250401 090800 18460440 4050 4045 4050 4045 3
641 20250401 090700 18448300 4020 4035 4035 4020 173
642 20250401 090600 17750260 4040 4025 4040 4025 38
643 20250401 090500 17597100 4020 4020 4020 4020 38
644 20250401 090400 17444340 4025 4015 4025 4015 21
645 20250401 090300 17360015 4015 3995 4020 3995 649
646 20250401 090200 14751835 3965 3970 3980 3965 1710
647 20250401 090100 7969170 4015 3990 4015 3990 257
648 20250401 090000 6940150 4005 3955 4005 3955 1752

1
053280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,25000000,0,102000000000,0.00
20250327,0,25000000,0,105000000000,0.00
20250326,0,25000000,0,105750000000,0.00
20250325,0,25000000,0,104250000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 25000000 0 102000000000 0.00
3 20250327 0 25000000 0 105000000000 0.00
4 20250326 0 25000000 0 105750000000 0.00
5 20250325 0 25000000 0 104250000000 0.00