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
053290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,20210107444,4800,4800,4800,4800,31879
20250401,194500,20210107444,4800,4800,4800,4800,0
20250401,194400,20210107444,4800,4800,4800,4800,0
20250401,194300,20210107444,4800,4800,4800,4800,0
20250401,194200,20210107444,4800,4800,4800,4800,0
20250401,194100,20210107444,4800,4800,4800,4800,0
20250401,194000,20210107444,4800,4800,4800,4800,0
20250401,193900,20210107444,4800,4800,4800,4800,0
20250401,193800,20210107444,4800,4800,4800,4800,0
20250401,193700,20210107444,4800,4800,4800,4800,0
20250401,193600,20210107444,4800,4800,4800,4800,0
20250401,193500,20210107444,4800,4800,4800,4800,0
20250401,193400,20210107444,4800,4800,4800,4800,0
20250401,193300,20210107444,4800,4800,4800,4800,0
20250401,193200,20210107444,4800,4800,4800,4800,0
20250401,193100,20210107444,4800,4800,4800,4800,0
20250401,193000,20210107444,4800,4800,4800,4800,0
20250401,192900,20210107444,4800,4800,4800,4800,0
20250401,192800,20210107444,4800,4800,4800,4800,0
20250401,192700,20210107444,4800,4800,4800,4800,0
20250401,192600,20210107444,4800,4800,4800,4800,0
20250401,192500,20210107444,4800,4800,4800,4800,0
20250401,192400,20210107444,4800,4800,4800,4800,0
20250401,192300,20210107444,4800,4800,4800,4800,0
20250401,192200,20210107444,4800,4800,4800,4800,0
20250401,192100,20210107444,4800,4800,4800,4800,0
20250401,192000,20210107444,4800,4800,4800,4800,0
20250401,191900,20210107444,4800,4800,4800,4800,0
20250401,191800,20210107444,4800,4800,4800,4800,0
20250401,191700,20210107444,4800,4800,4800,4800,0
20250401,191600,20210107444,4800,4800,4800,4800,31879
20250401,191500,20210107444,4800,4800,4800,4800,0
20250401,191400,20210107444,4800,4800,4800,4800,0
20250401,191300,20210107444,4800,4800,4800,4800,0
20250401,191200,20210107444,4800,4800,4800,4800,0
20250401,191100,20210107444,4800,4800,4800,4800,0
20250401,191000,20210107444,4800,4800,4800,4800,0
20250401,190900,20210107444,4800,4800,4800,4800,0
20250401,190800,20210107444,4800,4800,4800,4800,0
20250401,190700,20210107444,4800,4800,4800,4800,0
20250401,190600,20210107444,4800,4800,4800,4800,0
20250401,190500,20210107444,4800,4800,4800,4800,0
20250401,190400,20210107444,4800,4800,4800,4800,0
20250401,190300,20210107444,4800,4800,4800,4800,0
20250401,190200,20210107444,4800,4800,4800,4800,0
20250401,190100,20210107444,4800,4800,4800,4800,0
20250401,190000,20210107444,4800,4800,4800,4800,0
20250401,185900,20210107444,4800,4800,4800,4800,0
20250401,185800,20210107444,4800,4800,4800,4800,0
20250401,185700,20210107444,4800,4800,4800,4800,0
20250401,185600,20210107444,4800,4800,4800,4800,0
20250401,185500,20210107444,4800,4800,4800,4800,0
20250401,185400,20210107444,4800,4800,4800,4800,0
20250401,185300,20210107444,4800,4800,4800,4800,0
20250401,185200,20210107444,4800,4800,4800,4800,0
20250401,185100,20210107444,4800,4800,4800,4800,0
20250401,185000,20210107444,4800,4800,4800,4800,0
20250401,184900,20210107444,4800,4800,4800,4800,0
20250401,184800,20210107444,4800,4800,4800,4800,0
20250401,184700,20210107444,4800,4800,4800,4800,0
20250401,184600,20210107444,4800,4800,4800,4800,31879
20250401,184500,20210107444,4800,4800,4800,4800,0
20250401,184400,20210107444,4800,4800,4800,4800,0
20250401,184300,20210107444,4800,4800,4800,4800,0
20250401,184200,20210107444,4800,4800,4800,4800,0
20250401,184100,20210107444,4800,4800,4800,4800,0
20250401,184000,20210107444,4800,4800,4800,4800,0
20250401,183900,20210107444,4800,4800,4800,4800,0
20250401,183800,20210107444,4800,4800,4800,4800,0
20250401,183700,20210107444,4800,4800,4800,4800,0
20250401,183600,20210107444,4800,4800,4800,4800,0
20250401,183500,20210107444,4800,4800,4800,4800,0
20250401,183400,20210107444,4800,4800,4800,4800,0
20250401,183300,20210107444,4800,4800,4800,4800,0
20250401,183200,20210107444,4800,4800,4800,4800,0
20250401,183100,20210107444,4800,4800,4800,4800,0
20250401,183000,20210107444,4800,4800,4800,4800,0
20250401,182900,20210107444,4800,4800,4800,4800,0
20250401,182800,20210107444,4800,4800,4800,4800,0
20250401,182700,20210107444,4800,4800,4800,4800,0
20250401,182600,20210107444,4800,4800,4800,4800,0
20250401,182500,20210107444,4800,4800,4800,4800,0
20250401,182400,20210107444,4800,4800,4800,4800,0
20250401,182300,20210107444,4800,4800,4800,4800,0
20250401,182200,20210107444,4800,4800,4800,4800,0
20250401,182100,20210107444,4800,4800,4800,4800,0
20250401,182000,20210107444,4800,4800,4800,4800,0
20250401,181900,20210107444,4800,4800,4800,4800,0
20250401,181800,20210107444,4800,4800,4800,4800,0
20250401,181700,20210107444,4800,4800,4800,4800,0
20250401,181600,20210107444,4800,4800,4800,4800,31879
20250401,181500,20210107444,4800,4800,4800,4800,0
20250401,181400,20210107444,4800,4800,4800,4800,0
20250401,181300,20210107444,4800,4800,4800,4800,0
20250401,181200,20210107444,4800,4800,4800,4800,0
20250401,181100,20210107444,4800,4800,4800,4800,0
20250401,181000,20210107444,4800,4800,4800,4800,0
20250401,180900,20210107444,4800,4800,4800,4800,0
20250401,180800,20210107444,4800,4800,4800,4800,0
20250401,180700,20210107444,4800,4800,4800,4800,0
20250401,180600,20210107444,4800,4800,4800,4800,0
20250401,180500,20210107444,4800,4800,4800,4800,0
20250401,180400,20210107444,4800,4800,4800,4800,0
20250401,180300,20210107444,4800,4800,4800,4800,0
20250401,180200,20210107444,4800,4800,4800,4800,0
20250401,180100,20210107444,4800,4800,4800,4800,0
20250401,180000,20210107444,4800,4800,4800,4800,0
20250401,175900,20210107444,4800,4800,4800,4800,0
20250401,175800,20210107444,4800,4800,4800,4800,0
20250401,175700,20210107444,4800,4800,4800,4800,0
20250401,175600,20210107444,4800,4800,4800,4800,0
20250401,175500,20210107444,4800,4800,4800,4800,0
20250401,175400,20210107444,4800,4800,4800,4800,0
20250401,175300,20210107444,4800,4800,4800,4800,0
20250401,175200,20210107444,4800,4800,4800,4800,0
20250401,175100,20210107444,4800,4800,4800,4800,0
20250401,175000,20210107444,4800,4800,4800,4800,0
20250401,174900,20210107444,4800,4800,4800,4800,0
20250401,174800,20210107444,4800,4800,4800,4800,0
20250401,174700,20210107444,4800,4800,4800,4800,0
20250401,174600,20210107444,4800,4800,4800,4800,31879
20250401,174500,20210107444,4800,4800,4800,4800,0
20250401,174400,20210107444,4800,4800,4800,4800,0
20250401,174300,20210107444,4800,4800,4800,4800,0
20250401,174200,20210107444,4800,4800,4800,4800,0
20250401,174100,20210107444,4800,4800,4800,4800,0
20250401,174000,20210107444,4800,4800,4800,4800,0
20250401,173900,20210107444,4800,4800,4800,4800,0
20250401,173800,20210107444,4800,4800,4800,4800,0
20250401,173700,20210107444,4800,4800,4800,4800,0
20250401,173600,20210107444,4800,4800,4800,4800,0
20250401,173500,20210107444,4800,4800,4800,4800,0
20250401,173400,20210107444,4800,4800,4800,4800,0
20250401,173300,20210107444,4800,4800,4800,4800,0
20250401,173200,20210107444,4800,4800,4800,4800,0
20250401,173100,20210107444,4800,4800,4800,4800,0
20250401,173000,20210107444,4800,4800,4800,4800,0
20250401,172900,20210107444,4800,4800,4800,4800,0
20250401,172800,20210107444,4800,4800,4800,4800,0
20250401,172700,20210107444,4800,4800,4800,4800,0
20250401,172600,20210107444,4800,4800,4800,4800,0
20250401,172500,20210107444,4800,4800,4800,4800,0
20250401,172400,20210107444,4800,4800,4800,4800,0
20250401,172300,20210107444,4800,4800,4800,4800,0
20250401,172200,20210107444,4800,4800,4800,4800,0
20250401,172100,20210107444,4800,4800,4800,4800,0
20250401,172000,20210107444,4800,4800,4800,4800,0
20250401,171900,20210107444,4800,4800,4800,4800,0
20250401,171800,20210107444,4800,4800,4800,4800,0
20250401,171700,20210107444,4800,4800,4800,4800,0
20250401,171600,20210107444,4800,4800,4800,4800,31879
20250401,171500,20210107444,4800,4800,4800,4800,0
20250401,171400,20210107444,4800,4800,4800,4800,0
20250401,171300,20210107444,4800,4800,4800,4800,0
20250401,171200,20210107444,4800,4800,4800,4800,0
20250401,171100,20210107444,4800,4800,4800,4800,0
20250401,171000,20210107444,4800,4800,4800,4800,0
20250401,170900,20210107444,4800,4800,4800,4800,0
20250401,170800,20210107444,4800,4800,4800,4800,0
20250401,170700,20210107444,4800,4800,4800,4800,0
20250401,170600,20210107444,4800,4800,4800,4800,0
20250401,170500,20210107444,4800,4800,4800,4800,0
20250401,170400,20210107444,4800,4800,4800,4800,0
20250401,170300,20210107444,4800,4800,4800,4800,0
20250401,170200,20210107444,4800,4800,4800,4800,0
20250401,170100,20210107444,4800,4800,4800,4800,0
20250401,170000,20210107444,4800,4800,4800,4800,0
20250401,165900,20210107444,4800,4800,4800,4800,0
20250401,165800,20210107444,4800,4800,4800,4800,0
20250401,165700,20210107444,4800,4800,4800,4800,0
20250401,165600,20210107444,4800,4800,4800,4800,0
20250401,165500,20210107444,4800,4800,4800,4800,0
20250401,165400,20210107444,4800,4800,4800,4800,0
20250401,165300,20210107444,4800,4800,4800,4800,0
20250401,165200,20210107444,4800,4800,4800,4800,0
20250401,165100,20210107444,4800,4800,4800,4800,0
20250401,165000,20210107444,4800,4800,4800,4800,0
20250401,164900,20210107444,4800,4800,4800,4800,0
20250401,164800,20210107444,4800,4800,4800,4800,0
20250401,164700,20210107444,4800,4800,4800,4800,0
20250401,164600,20210107444,4800,4800,4800,4800,31879
20250401,164500,20210107444,4800,4800,4800,4800,0
20250401,164400,20210107444,4800,4800,4800,4800,0
20250401,164300,20210107444,4800,4800,4800,4800,0
20250401,164200,20210107444,4800,4800,4800,4800,0
20250401,164100,20210107444,4800,4800,4800,4800,0
20250401,164000,20210107444,4800,4800,4800,4800,0
20250401,163900,20210107444,4800,4800,4800,4800,0
20250401,163800,20210107444,4800,4800,4800,4800,0
20250401,163700,20210107444,4800,4800,4800,4800,0
20250401,163600,20210107444,4800,4800,4800,4800,0
20250401,163500,20210107444,4800,4800,4800,4800,0
20250401,163400,20210107444,4800,4800,4800,4800,0
20250401,163300,20210107444,4800,4800,4800,4800,0
20250401,163200,20210107444,4800,4800,4800,4800,0
20250401,163100,20210107444,4800,4800,4800,4800,0
20250401,163000,20210107444,4800,4800,4800,4800,0
20250401,162900,20210107444,4800,4800,4800,4800,0
20250401,162800,20210107444,4800,4800,4800,4800,0
20250401,162700,20210107444,4800,4800,4800,4800,0
20250401,162600,20210107444,4800,4800,4800,4800,0
20250401,162500,20210107444,4800,4800,4800,4800,0
20250401,162400,20210107444,4800,4800,4800,4800,0
20250401,162300,20210107444,4800,4800,4800,4800,0
20250401,162200,20210107444,4800,4800,4800,4800,0
20250401,162100,20210107444,4800,4800,4800,4800,0
20250401,162000,20210107444,4800,4800,4800,4800,0
20250401,161900,20210107444,4800,4800,4800,4800,0
20250401,161800,20210107444,4800,4800,4800,4800,0
20250401,161700,20210107444,4800,4800,4800,4800,0
20250401,161600,20210107444,4800,4800,4800,4800,31879
20250401,161500,20210107444,4800,4800,4800,4800,0
20250401,161400,20210107444,4800,4800,4800,4800,0
20250401,161300,20210107444,4800,4800,4800,4800,0
20250401,161200,20210107444,4800,4800,4800,4800,0
20250401,161100,20210107444,4800,4800,4800,4800,0
20250401,161000,20210107444,4800,4800,4800,4800,0
20250401,160900,20210107444,4800,4800,4800,4800,0
20250401,160800,20210107444,4800,4800,4800,4800,0
20250401,160700,20210107444,4800,4800,4800,4800,0
20250401,160600,20210107444,4800,4800,4800,4800,0
20250401,160500,20210107444,4800,4800,4800,4800,0
20250401,160400,20210107444,4800,4800,4800,4800,0
20250401,160300,20210107444,4800,4800,4800,4800,0
20250401,160200,20210107444,4800,4800,4800,4800,0
20250401,160100,20210107444,4800,4800,4800,4800,0
20250401,160000,20210107444,4800,4800,4800,4800,0
20250401,155900,20210107444,4800,4800,4800,4800,0
20250401,155800,20210107444,4800,4800,4800,4800,0
20250401,155700,20210107444,4800,4800,4800,4800,0
20250401,155600,20210107444,4800,4800,4800,4800,0
20250401,155500,20210107444,4800,4800,4800,4800,0
20250401,155400,20210107444,4800,4800,4800,4800,0
20250401,155300,20210107444,4800,4800,4800,4800,0
20250401,155200,20210107444,4800,4800,4800,4800,0
20250401,155100,20210107444,4800,4800,4800,4800,0
20250401,155000,20210107444,4800,4800,4800,4800,0
20250401,154900,20210107444,4800,4800,4800,4800,0
20250401,154800,20210107444,4800,4800,4800,4800,0
20250401,154700,20210107444,4800,4800,4800,4800,0
20250401,154600,20210107444,4800,4800,4800,4800,31879
20250401,154500,20210107444,4800,4800,4800,4800,0
20250401,154400,20210107444,4800,4800,4800,4800,0
20250401,154300,20210107444,4800,4800,4800,4800,0
20250401,154200,20210107444,4800,4800,4800,4800,0
20250401,154100,20210107444,4800,4800,4800,4800,0
20250401,154000,20210107444,4800,4800,4800,4800,0
20250401,153900,20210107444,4800,4800,4800,4800,0
20250401,153800,20210107444,4800,4800,4800,4800,0
20250401,153700,20210107444,4800,4800,4800,4800,0
20250401,153600,20210107444,4800,4800,4800,4800,0
20250401,153500,20210107444,4800,4800,4800,4800,0
20250401,153400,20210107444,4800,4800,4800,4800,0
20250401,153300,20210107444,4800,4800,4800,4800,0
20250401,153200,20210107444,4800,4800,4800,4800,0
20250401,153100,20210107444,4800,4800,4800,4800,0
20250401,153000,20210107444,4800,4800,4800,4800,31879
20250401,152900,20057088244,4760,4760,4760,4760,0
20250401,152800,20057088244,4760,4760,4760,4760,0
20250401,152700,20057088244,4760,4760,4760,4760,0
20250401,152600,20057088244,4760,4760,4760,4760,0
20250401,152500,20057088244,4760,4760,4760,4760,0
20250401,152400,20057088244,4760,4760,4760,4760,0
20250401,152300,20057088244,4760,4760,4760,4760,0
20250401,152200,20057088244,4760,4760,4760,4760,0
20250401,152100,20057088244,4760,4760,4760,4760,0
20250401,152000,20057088244,4760,4760,4760,4760,0
20250401,151900,20057088244,4760,4770,4795,4755,16929
20250401,151800,19976263404,4780,4780,4780,4765,3992
20250401,151700,19957216719,4780,4775,4780,4750,9631
20250401,151600,19911296954,4775,4760,4775,4760,4785
20250401,151500,19888489289,4760,4755,4775,4755,2067
20250401,151400,19878648669,4767,4765,4790,4755,5270
20250401,151300,19853484354,4755,4765,4770,4755,5790
20250401,151200,19825906384,4765,4755,4765,4705,16210
20250401,151100,19749066279,4755,4765,4770,4755,8528
20250401,151000,19708457934,4765,4770,4780,4765,5642
20250401,150900,19681536874,4775,4770,4780,4765,6754
20250401,150800,19649296094,4760,4755,4765,4755,2547
20250401,150700,19637172054,4755,4760,4760,4750,1877
20250401,150600,19628254599,4750,4750,4765,4750,2746
20250401,150500,19615206834,4760,4760,4760,4755,1019
20250401,150400,19610360214,4755,4760,4770,4755,1014
20250401,150300,19605532764,4760,4755,4760,4750,770
20250401,150200,19601871624,4760,4765,4765,4750,2129
20250401,150100,19591745789,4770,4790,4795,4770,3605
20250401,150000,19574500449,4790,4790,4790,4785,727
20250401,145900,19571018194,4790,4790,4800,4785,3294
20250401,145800,19555229604,4795,4790,4795,4790,1270
20250401,145700,19549145099,4790,4790,4790,4765,4099
20250401,145600,19529551239,4790,4745,4790,4745,3438
20250401,145500,19513152839,4745,4750,4750,4745,1037
20250401,145400,19508227679,4750,4755,4760,4750,1068
20250401,145300,19503150249,4750,4765,4765,4750,2011
20250401,145200,19493573369,4765,4740,4770,4740,1059
20250401,145100,19488526229,4735,4750,4770,4730,1506
20250401,145000,19481378804,4730,4745,4755,4725,4684
20250401,144900,19459167669,4730,4740,4745,4725,1830
20250401,144800,19450502289,4745,4745,4745,4745,574
20250401,144700,19447778659,4745,4735,4745,4735,241
20250401,144600,19446635124,4750,4735,4755,4735,235
20250401,144500,19445519949,4735,4760,4760,4725,20814
20250401,144400,19346797584,4760,4760,4760,4750,3219
20250401,144300,19331478529,4760,4760,4780,4755,9400
20250401,144200,19286758334,4755,4785,4785,4755,1706
20250401,144100,19278634779,4780,4770,4780,4745,3843
20250401,144000,19260297924,4770,4770,4770,4740,3267
20250401,143900,19244782729,4750,4760,4780,4750,1116
20250401,143800,19239475134,4760,4765,4785,4760,2914
20250401,143700,19225591449,4765,4760,4765,4750,5557
20250401,143600,19199182524,4775,4765,4785,4750,5219
20250401,143500,19174348969,4790,4790,4790,4760,5414
20250401,143400,19148492504,4780,4770,4780,4740,4644
20250401,143300,19126359814,4770,4775,4775,4770,450
20250401,143200,19124211099,4780,4750,4790,4750,6521
20250401,143100,19093105849,4765,4750,4770,4730,2596
20250401,143000,19080765524,4750,4720,4750,4695,19703
20250401,142900,18987963559,4710,4760,4760,4710,20075
20250401,142800,18892861649,4760,4775,4780,4755,10959
20250401,142700,18840637949,4780,4785,4790,4780,5352
20250401,142600,18815034726,4785,4790,4820,4775,7582
20250401,142500,18778704961,4785,4800,4800,4770,11140
20250401,142400,18725422611,4800,4845,4845,4795,9172
20250401,142300,18681284292,4850,4845,4850,4840,3327
20250401,142200,18665162772,4845,4850,4850,4840,5605
20250401,142100,18638004227,4840,4840,4845,4840,2295
20250401,142000,18626891427,4840,4840,4840,4835,32
20250401,141900,18626736697,4835,4835,4840,4835,1610
20250401,141800,18618947107,4830,4820,4830,4820,1891
20250401,141700,18609832287,4820,4835,4840,4820,2336
20250401,141600,18598542482,4840,4820,4840,4820,1386
20250401,141500,18591846927,4840,4815,4840,4810,4357
20250401,141400,18570859242,4825,4830,4830,4805,7188
20250401,141300,18536253232,4820,4840,4845,4820,3023
20250401,141200,18521652987,4840,4850,4855,4835,966
20250401,141100,18516978362,4850,4845,4850,4825,3629
20250401,141000,18499424262,4850,4860,4870,4850,4462
20250401,140900,18477749167,4860,4875,4880,4860,3135
20250401,140800,18462497577,4885,4870,4885,4870,1595
20250401,140700,18454723282,4870,4850,4870,4835,3194
20250401,140600,18439225357,4845,4840,4860,4840,1375
20250401,140500,18432548822,4855,4840,4855,4835,3727
20250401,140400,18414511697,4845,4840,4855,4840,576
20250401,140300,18411721017,4840,4855,4860,4840,734
20250401,140200,18408162517,4860,4845,4860,4825,1542
20250401,140100,18400687502,4820,4830,4845,4820,2599
20250401,140000,18388115437,4830,4835,4835,4830,5901
20250401,135900,18359587357,4845,4855,4860,4845,5115
20250401,135800,18334795102,4860,4825,4860,4825,4520
20250401,135700,18312919667,4825,4850,4850,4825,3371
20250401,135600,18296619942,4855,4855,4860,4830,5138
20250401,135500,18271758412,4855,4835,4860,4830,3152
20250401,135400,18256497707,4830,4865,4865,4820,3548
20250401,135300,18239361762,4865,4855,4865,4845,7575
20250401,135200,18202626562,4860,4850,4870,4850,1058
20250401,135100,18197492952,4850,4875,4885,4850,11404
20250401,135000,18142057972,4875,4880,4890,4875,2825
20250401,134900,18128278675,4885,4900,4900,4885,353
20250401,134800,18126553475,4900,4900,4905,4875,5750
20250401,134700,18098483495,4910,4910,4910,4910,48
20250401,134600,18098247815,4895,4895,4915,4895,2441
20250401,134500,18086274810,4915,4890,4915,4885,8002
20250401,134400,18047117020,4900,4880,4900,4880,4068
20250401,134300,18027250720,4885,4880,4890,4875,1575
20250401,134200,18019570875,4880,4875,4885,4875,637
20250401,134100,18016461485,4875,4890,4890,4875,643
20250401,134000,18013321340,4890,4875,4900,4870,1722
20250401,133900,18004907525,4875,4897,4897,4875,2013
20250401,133800,17995087092,4900,4890,4900,4890,3649
20250401,133700,17977222863,4895,4900,4900,4865,8967
20250401,133600,17933507383,4890,4875,4890,4875,2305
20250401,133500,17922245468,4875,4880,4880,4870,4927
20250401,133400,17898206303,4880,4885,4885,4865,8903
20250401,133300,17854786273,4885,4890,4890,4885,2423
20250401,133200,17842943053,4900,4890,4900,4890,2437
20250401,133100,17831021153,4890,4900,4900,4885,678
20250401,133000,17827704388,4890,4885,4900,4885,936
20250401,132900,17823126808,4900,4895,4900,4880,3259
20250401,132800,17807200888,4900,4900,4900,4900,398
20250401,132700,17805250688,4900,4925,4935,4880,16682
20250401,132600,17723396593,4935,4945,4960,4925,5170
20250401,132500,17697786098,4950,4905,4950,4895,14314
20250401,132400,17627226833,4905,4920,4920,4905,942
20250401,132300,17622600973,4920,4930,4930,4900,1276
20250401,132200,17616331028,4930,4885,4930,4885,7007
20250401,132100,17581851548,4900,4900,4900,4885,2260
20250401,132000,17570798628,4900,4885,4905,4885,2904
20250401,131900,17556594798,4890,4920,4920,4890,2893
20250401,131800,17542428408,4915,4915,4915,4900,1951
20250401,131700,17532841453,4915,4895,4915,4895,2653
20250401,131600,17519825728,4895,4900,4900,4895,3894
20250401,131500,17500758593,4895,4895,4920,4895,1894
20250401,131400,17491469558,4895,4910,4910,4895,1811
20250401,131300,17482593473,4900,4910,4930,4890,4098
20250401,131200,17462441778,4885,4900,4900,4880,4420
20250401,131100,17440837835,4900,4910,4920,4890,6775
20250401,131000,17407624930,4915,4965,4965,4910,16082
20250401,130900,17328286415,4965,4900,4965,4895,16459
20250401,130800,17247031444,4900,4875,4900,4875,3832
20250401,130700,17228291544,4880,4870,4880,4845,9711
20250401,130600,17181014754,4860,4850,4875,4840,5135
20250401,130500,17156070144,4865,4840,4865,4830,7660
20250401,130400,17118989864,4840,4855,4880,4840,13505
20250401,130300,17053394724,4860,4870,4890,4840,27640
20250401,130200,16919170899,4870,4945,4945,4870,21823
20250401,130100,16812007679,4950,5000,5000,4940,25040
20250401,130000,16687538444,4990,4975,5020,4975,24788
20250401,125900,16563726394,4980,5000,5000,4970,8016
20250401,125800,16523796129,5010,5030,5030,4980,16442
20250401,125700,16441552269,5000,5000,5050,4990,39352
20250401,125600,16243812274,5000,4940,5020,4940,41251
20250401,125500,16038255773,4940,4945,4950,4920,12668
20250401,125400,15975798243,4940,4925,4940,4920,9839
20250401,125300,15927309376,4927,4925,4945,4920,8656
20250401,125200,15884638603,4945,4910,4950,4905,11429
20250401,125100,15828286393,4910,4935,4965,4910,17381
20250401,125000,15742382003,4940,4870,4950,4870,53978
20250401,124900,15477155486,4870,4860,4875,4855,4667
20250401,124800,15454443626,4860,4850,4860,4840,2343
20250401,124700,15443072521,4850,4820,4855,4820,5151
20250401,124600,15418166636,4820,4815,4820,4815,893
20250401,124500,15413865601,4815,4815,4820,4810,298
20250401,124400,15412430246,4815,4810,4825,4805,7644
20250401,124300,15375627436,4810,4790,4810,4790,831
20250401,124200,15371636851,4795,4810,4810,4795,1157
20250401,124100,15366087131,4810,4790,4810,4785,3946
20250401,124000,15347166371,4790,4790,4810,4790,3270
20250401,123900,15331488796,4780,4800,4810,4780,6449
20250401,123800,15300576641,4800,4820,4820,4795,14701
20250401,123700,15229925871,4820,4820,4825,4820,1132
20250401,123600,15224469626,4825,4815,4825,4815,2332
20250401,123500,15213224501,4825,4810,4830,4810,2069
20250401,123400,15203264601,4810,4830,4830,4805,7851
20250401,123300,15165450836,4840,4830,4840,4827,3466
20250401,123200,15148705488,4840,4845,4845,4825,12760
20250401,123100,15086968543,4865,4835,4870,4835,31467
20250401,123000,14934652478,4835,4835,4835,4835,1865
20250401,122900,14925635203,4815,4805,4840,4805,10656
20250401,122800,14874249083,4805,4810,4810,4800,841
20250401,122700,14870211023,4800,4785,4815,4785,6220
20250401,122600,14840368568,4775,4795,4800,4775,10188
20250401,122500,14791553978,4805,4795,4815,4795,3206
20250401,122400,14776157428,4815,4815,4825,4795,12476
20250401,122300,14716253283,4830,4830,4850,4805,7381
20250401,122200,14680640428,4840,4840,4865,4815,1698
20250401,122100,14672426443,4840,4865,4875,4815,15635
20250401,122000,14596618020,4865,4865,4895,4865,12537
20250401,121900,14535467405,4865,4835,4865,4830,8928
20250401,121800,14492209020,4835,4835,4845,4835,1874
20250401,121700,14483146684,4830,4810,4850,4810,4515
20250401,121600,14461281639,4810,4845,4870,4810,9718
20250401,121500,14414310614,4850,4835,4850,4830,1091
20250401,121400,14409030469,4835,4835,4835,4815,2987
20250401,121300,14394628764,4835,4820,4845,4810,5536
20250401,121200,14367941324,4810,4845,4860,4810,12267
20250401,121100,14308729539,4850,4855,4865,4825,8075
20250401,121000,14269633509,4860,4865,4880,4815,15852
20250401,120900,14192686524,4870,4895,4895,4855,11575
20250401,120800,14136363024,4895,4890,4940,4855,28903
20250401,120700,13995052384,4890,4870,4900,4870,9049
20250401,120600,13950803544,4870,4900,4920,4860,9000
20250401,120500,13906831059,4910,4925,4940,4850,33750
20250401,120400,13740979029,4925,4845,4940,4830,29449
20250401,120300,13596744139,4845,4815,4845,4810,5995
20250401,120200,13567805258,4800,4815,4815,4780,2639
20250401,120100,13555130658,4790,4765,4815,4760,17997
20250401,120000,13468739623,4760,4755,4785,4740,8237
20250401,115900,13429522538,4770,4755,4770,4705,18158
20250401,115800,13343642967,4770,4780,4790,4740,11760
20250401,115700,13287659702,4780,4800,4800,4745,18956
20250401,115600,13197363841,4820,4820,4835,4790,8577
20250401,115500,13156165784,4820,4785,4860,4785,18554
20250401,115400,13066789259,4785,4780,4820,4750,39026
20250401,115300,12880187224,4785,4915,4920,4735,62008
20250401,115200,12581538544,4910,4905,4995,4905,51739
20250401,115100,12325623644,4905,4980,4985,4900,37599
20250401,115000,12140436569,4985,5020,5090,4925,131502
20250401,114900,11479388529,5020,4780,5120,4780,172644
20250401,114800,10615539189,4780,4815,4835,4780,17776
20250401,114700,10530056054,4810,4835,4835,4785,12847
20250401,114600,10468217894,4825,4755,4840,4750,21592
20250401,114500,10364800039,4780,4760,4795,4750,14977
20250401,114400,10293241274,4780,4895,4900,4755,33755
20250401,114300,10129914494,4895,4895,4900,4870,23418
20250401,114200,10015611799,4900,4835,4950,4835,31449
20250401,114100,9862036914,4835,4825,4875,4822,27926
20250401,114000,9726920532,4840,4860,4865,4790,47500
20250401,113900,9497495617,4857,4895,4975,4815,92403
20250401,113800,9044400487,4895,4815,4910,4810,86171
20250401,113700,8625584917,4820,4750,4820,4745,38817
20250401,113600,8439533562,4735,4740,4765,4735,6229
20250401,113500,8409959837,4740,4750,4805,4730,42650
20250401,113400,8206591212,4750,4685,4755,4680,22132
20250401,113300,8102080132,4685,4700,4720,4680,16791
20250401,113200,8023357201,4715,4720,4735,4715,11647
20250401,113100,7968370326,4720,4700,4735,4690,20908
20250401,113000,7870010821,4690,4690,4715,4685,11650
20250401,112900,7815221036,4685,4720,4730,4685,13065
20250401,112800,7753785491,4715,4690,4720,4685,14882
20250401,112700,7683809041,4700,4675,4775,4665,81698
20250401,112600,7297212931,4675,4690,4710,4665,20484
20250401,112500,7201176981,4695,4710,4720,4650,28260
20250401,112400,7068350091,4715,4580,4720,4575,33066
20250401,112300,6914452821,4580,4610,4615,4570,7586
20250401,112200,6879571036,4605,4650,4650,4605,12901
20250401,112100,6819767321,4645,4545,4675,4525,41954
20250401,112000,6625957481,4535,4470,4535,4465,12554
20250401,111900,6569392801,4480,4500,4500,4460,26879
20250401,111800,6448790996,4500,4545,4545,4495,35560
20250401,111700,6288381206,4545,4490,4575,4490,19010
20250401,111600,6202260141,4490,4605,4640,4485,43374
20250401,111500,6004335656,4615,4655,4695,4580,63547
20250401,111400,5709644638,4650,4715,4780,4650,100777
20250401,111300,5234246223,4700,4700,4700,4700,0
20250401,111200,5234246223,4700,4655,4700,4655,31700
20250401,111100,5085679438,4655,4685,4700,4615,50217
20250401,111000,4850689798,4690,4575,4690,4575,75791
20250401,110900,4500356983,4575,4540,4620,4540,33824
20250401,110800,4345513228,4535,4455,4570,4445,19848
20250401,110700,4255916583,4465,4455,4490,4435,20912
20250401,110600,4162569503,4455,4505,4510,4420,32165
20250401,110500,4019671328,4510,4540,4555,4440,33923
20250401,110400,3866916797,4545,4570,4605,4515,43014
20250401,110300,3671093612,4570,4555,4690,4525,134707
20250401,110200,3051590577,4550,4470,4555,4445,90067
20250401,110100,2644743660,4470,4355,4500,4355,117240
20250401,110000,2124458342,4385,4305,4390,4290,33592
20250401,105900,1978759182,4310,4275,4335,4275,11125
20250401,105800,1930852212,4265,4230,4265,4210,7838
20250401,105700,1897631932,4230,4225,4295,4195,16694
20250401,105600,1827371637,4225,4225,4225,4125,28498
20250401,105500,1708607607,4235,4255,4255,4190,7417
20250401,105400,1677346027,4240,4245,4260,4175,13886
20250401,105300,1618740927,4255,4275,4285,4210,11633
20250401,105200,1569219162,4290,4265,4315,4255,20686
20250401,105100,1480878527,4265,4270,4305,4120,24382
20250401,105000,1378630247,4255,4300,4335,4185,21472
20250401,104900,1286890957,4325,4225,4390,4225,27073
20250401,104800,1169458637,4225,4205,4235,4205,3095
20250401,104700,1156404017,4200,4170,4200,4150,7585
20250401,104600,1124775487,4145,4170,4195,4140,17756
20250401,104500,1050972327,4165,4250,4270,4155,20245
20250401,104400,965498317,4245,4340,4350,4240,14870
20250401,104300,901944817,4305,4340,4370,4305,6069
20250401,104200,875610692,4325,4280,4340,4260,8478
20250401,104100,839205167,4280,4290,4290,4275,4376
20250401,104000,820470952,4300,4300,4300,4300,200
20250401,103900,819610952,4300,4295,4300,4295,371
20250401,103800,818016677,4295,4300,4300,4295,482
20250401,103700,815945542,4300,4310,4310,4300,1207
20250401,103600,810751242,4315,4320,4320,4315,585
20250401,103500,808226757,4320,4320,4320,4320,349
20250401,103400,806719077,4320,4320,4320,4320,2058
20250401,103300,797828517,4320,4360,4360,4320,312
20250401,103200,796472537,4360,4325,4365,4325,571
20250401,103100,793988472,4325,4325,4325,4325,0
20250401,103000,793988472,4325,4330,4330,4325,17
20250401,102900,793914867,4330,4330,4330,4330,290
20250401,102800,792659167,4330,4330,4330,4330,2
20250401,102700,792650507,4330,4305,4330,4305,229
20250401,102600,791660617,4320,4320,4320,4320,70
20250401,102500,791358217,4330,4330,4330,4330,2
20250401,102400,791349557,4330,4325,4330,4325,201
20250401,102300,790480227,4325,4325,4325,4325,0
20250401,102200,790480227,4325,4300,4325,4300,2212
20250401,102100,780922767,4310,4310,4310,4310,134
20250401,102000,780345227,4310,4310,4310,4310,30
20250401,101900,780215927,4300,4300,4300,4295,2896
20250401,101800,767763827,4300,4305,4305,4300,756
20250401,101700,764511722,4310,4305,4310,4305,32
20250401,101600,764373852,4305,4305,4305,4305,0
20250401,101500,764373852,4305,4320,4320,4305,9989
20250401,101400,721228827,4320,4320,4320,4320,283
20250401,101300,720006267,4310,4320,4320,4310,605
20250401,101200,717394907,4310,4310,4310,4310,30
20250401,101100,717265607,4310,4315,4315,4310,650
20250401,101000,714463857,4315,4315,4315,4310,290
20250401,100900,713212517,4315,4315,4315,4315,0
20250401,100800,713212517,4315,4315,4315,4315,0
20250401,100700,713212517,4315,4315,4315,4315,18
20250401,100600,713134847,4325,4300,4325,4300,50
20250401,100500,712919472,4300,4295,4300,4290,345
20250401,100400,711438762,4295,4295,4295,4290,456
20250401,100300,709480647,4285,4285,4295,4285,1160
20250401,100200,704509457,4285,4285,4285,4280,2753
20250401,100100,692724482,4280,4310,4310,4280,5482
20250401,100000,669160212,4310,4310,4310,4310,1
20250401,095900,669155902,4315,4315,4315,4315,2
20250401,095800,669147272,4305,4305,4305,4305,2032
20250401,095700,660399512,4305,4325,4325,4305,2215
20250401,095600,650834132,4325,4335,4335,4325,1005
20250401,095500,646482037,4335,4335,4335,4335,123
20250401,095400,645948832,4335,4335,4335,4335,4
20250401,095300,645931492,4335,4330,4335,4330,200
20250401,095200,645064907,4320,4320,4320,4320,0
20250401,095100,645064907,4320,4330,4330,4320,2030
20250401,095000,636287997,4330,4330,4330,4330,52
20250401,094900,636062837,4345,4345,4345,4345,1
20250401,094800,636058492,4340,4325,4340,4325,1302
20250401,094700,630417627,4325,4325,4325,4325,201
20250401,094600,629548302,4325,4330,4330,4325,2501
20250401,094500,618729907,4330,4335,4335,4330,805
20250401,094400,615241402,4335,4340,4345,4335,1856
20250401,094300,607191177,4340,4360,4360,4340,220
20250401,094200,606234177,4360,4360,4360,4360,67
20250401,094100,605942057,4350,4350,4350,4350,76
20250401,094000,605611457,4360,4360,4360,4360,207
20250401,093900,604708937,4350,4350,4350,4350,820
20250401,093800,601141937,4360,4360,4360,4360,0
20250401,093700,601141937,4360,4330,4360,4330,2642
20250401,093600,589623447,4330,4325,4330,4325,414
20250401,093500,587832577,4325,4345,4345,4325,3660
20250401,093400,571960875,4365,4335,4365,4335,34
20250401,093300,571813455,4335,4335,4365,4335,279
20250401,093200,570603960,4365,4350,4365,4350,109
20250401,093100,570128430,4350,4335,4350,4330,590
20250401,093000,567572055,4345,4350,4350,4325,2970
20250401,092900,554679665,4370,4375,4375,4355,1330
20250401,092800,548880725,4365,4365,4365,4365,0
20250401,092700,548880725,4365,4365,4365,4365,281
20250401,092600,547654160,4365,4365,4365,4365,1
20250401,092500,547649795,4350,4365,4365,4345,2494
20250401,092400,536791200,4365,4360,4365,4355,1363
20250401,092300,530851185,4370,4400,4405,4365,3593
20250401,092200,515086285,4400,4380,4400,4370,17662
20250401,092100,437813525,4380,4355,4380,4355,3363
20250401,092000,423114270,4370,4365,4370,4360,3237
20250401,091900,408971495,4370,4390,4390,4355,457
20250401,091800,406969160,4390,4365,4390,4335,3603
20250401,091700,391192380,4330,4345,4365,4330,784
20250401,091600,387777585,4350,4345,4350,4330,2043
20250401,091500,378902745,4320,4320,4320,4320,2
20250401,091400,378894105,4340,4305,4340,4300,4796
20250401,091300,358128665,4310,4315,4315,4310,1261
20250401,091200,352689755,4325,4325,4325,4305,2026
20250401,091100,343967265,4305,4325,4330,4305,1118
20250401,091000,339147540,4305,4335,4335,4300,1128
20250401,090900,334282370,4340,4335,4340,4335,769
20250401,090800,330945180,4335,4325,4335,4320,1238
20250401,090700,325578980,4325,4330,4330,4270,16584
20250401,090600,254425460,4330,4315,4375,4315,25621
20250401,090500,143274215,4315,4295,4335,4270,2809
20250401,090400,131179700,4285,4310,4310,4245,11526
20250401,090300,81863040,4310,4335,4345,4310,873
20250401,090200,78088440,4335,4335,4335,4225,7951
20250401,090100,44136565,4335,4375,4385,4305,6382
20250401,090000,16384415,4375,4275,4375,4275,3809
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 20210107444 4800 4800 4800 4800 31879
3 20250401 194500 20210107444 4800 4800 4800 4800 0
4 20250401 194400 20210107444 4800 4800 4800 4800 0
5 20250401 194300 20210107444 4800 4800 4800 4800 0
6 20250401 194200 20210107444 4800 4800 4800 4800 0
7 20250401 194100 20210107444 4800 4800 4800 4800 0
8 20250401 194000 20210107444 4800 4800 4800 4800 0
9 20250401 193900 20210107444 4800 4800 4800 4800 0
10 20250401 193800 20210107444 4800 4800 4800 4800 0
11 20250401 193700 20210107444 4800 4800 4800 4800 0
12 20250401 193600 20210107444 4800 4800 4800 4800 0
13 20250401 193500 20210107444 4800 4800 4800 4800 0
14 20250401 193400 20210107444 4800 4800 4800 4800 0
15 20250401 193300 20210107444 4800 4800 4800 4800 0
16 20250401 193200 20210107444 4800 4800 4800 4800 0
17 20250401 193100 20210107444 4800 4800 4800 4800 0
18 20250401 193000 20210107444 4800 4800 4800 4800 0
19 20250401 192900 20210107444 4800 4800 4800 4800 0
20 20250401 192800 20210107444 4800 4800 4800 4800 0
21 20250401 192700 20210107444 4800 4800 4800 4800 0
22 20250401 192600 20210107444 4800 4800 4800 4800 0
23 20250401 192500 20210107444 4800 4800 4800 4800 0
24 20250401 192400 20210107444 4800 4800 4800 4800 0
25 20250401 192300 20210107444 4800 4800 4800 4800 0
26 20250401 192200 20210107444 4800 4800 4800 4800 0
27 20250401 192100 20210107444 4800 4800 4800 4800 0
28 20250401 192000 20210107444 4800 4800 4800 4800 0
29 20250401 191900 20210107444 4800 4800 4800 4800 0
30 20250401 191800 20210107444 4800 4800 4800 4800 0
31 20250401 191700 20210107444 4800 4800 4800 4800 0
32 20250401 191600 20210107444 4800 4800 4800 4800 31879
33 20250401 191500 20210107444 4800 4800 4800 4800 0
34 20250401 191400 20210107444 4800 4800 4800 4800 0
35 20250401 191300 20210107444 4800 4800 4800 4800 0
36 20250401 191200 20210107444 4800 4800 4800 4800 0
37 20250401 191100 20210107444 4800 4800 4800 4800 0
38 20250401 191000 20210107444 4800 4800 4800 4800 0
39 20250401 190900 20210107444 4800 4800 4800 4800 0
40 20250401 190800 20210107444 4800 4800 4800 4800 0
41 20250401 190700 20210107444 4800 4800 4800 4800 0
42 20250401 190600 20210107444 4800 4800 4800 4800 0
43 20250401 190500 20210107444 4800 4800 4800 4800 0
44 20250401 190400 20210107444 4800 4800 4800 4800 0
45 20250401 190300 20210107444 4800 4800 4800 4800 0
46 20250401 190200 20210107444 4800 4800 4800 4800 0
47 20250401 190100 20210107444 4800 4800 4800 4800 0
48 20250401 190000 20210107444 4800 4800 4800 4800 0
49 20250401 185900 20210107444 4800 4800 4800 4800 0
50 20250401 185800 20210107444 4800 4800 4800 4800 0
51 20250401 185700 20210107444 4800 4800 4800 4800 0
52 20250401 185600 20210107444 4800 4800 4800 4800 0
53 20250401 185500 20210107444 4800 4800 4800 4800 0
54 20250401 185400 20210107444 4800 4800 4800 4800 0
55 20250401 185300 20210107444 4800 4800 4800 4800 0
56 20250401 185200 20210107444 4800 4800 4800 4800 0
57 20250401 185100 20210107444 4800 4800 4800 4800 0
58 20250401 185000 20210107444 4800 4800 4800 4800 0
59 20250401 184900 20210107444 4800 4800 4800 4800 0
60 20250401 184800 20210107444 4800 4800 4800 4800 0
61 20250401 184700 20210107444 4800 4800 4800 4800 0
62 20250401 184600 20210107444 4800 4800 4800 4800 31879
63 20250401 184500 20210107444 4800 4800 4800 4800 0
64 20250401 184400 20210107444 4800 4800 4800 4800 0
65 20250401 184300 20210107444 4800 4800 4800 4800 0
66 20250401 184200 20210107444 4800 4800 4800 4800 0
67 20250401 184100 20210107444 4800 4800 4800 4800 0
68 20250401 184000 20210107444 4800 4800 4800 4800 0
69 20250401 183900 20210107444 4800 4800 4800 4800 0
70 20250401 183800 20210107444 4800 4800 4800 4800 0
71 20250401 183700 20210107444 4800 4800 4800 4800 0
72 20250401 183600 20210107444 4800 4800 4800 4800 0
73 20250401 183500 20210107444 4800 4800 4800 4800 0
74 20250401 183400 20210107444 4800 4800 4800 4800 0
75 20250401 183300 20210107444 4800 4800 4800 4800 0
76 20250401 183200 20210107444 4800 4800 4800 4800 0
77 20250401 183100 20210107444 4800 4800 4800 4800 0
78 20250401 183000 20210107444 4800 4800 4800 4800 0
79 20250401 182900 20210107444 4800 4800 4800 4800 0
80 20250401 182800 20210107444 4800 4800 4800 4800 0
81 20250401 182700 20210107444 4800 4800 4800 4800 0
82 20250401 182600 20210107444 4800 4800 4800 4800 0
83 20250401 182500 20210107444 4800 4800 4800 4800 0
84 20250401 182400 20210107444 4800 4800 4800 4800 0
85 20250401 182300 20210107444 4800 4800 4800 4800 0
86 20250401 182200 20210107444 4800 4800 4800 4800 0
87 20250401 182100 20210107444 4800 4800 4800 4800 0
88 20250401 182000 20210107444 4800 4800 4800 4800 0
89 20250401 181900 20210107444 4800 4800 4800 4800 0
90 20250401 181800 20210107444 4800 4800 4800 4800 0
91 20250401 181700 20210107444 4800 4800 4800 4800 0
92 20250401 181600 20210107444 4800 4800 4800 4800 31879
93 20250401 181500 20210107444 4800 4800 4800 4800 0
94 20250401 181400 20210107444 4800 4800 4800 4800 0
95 20250401 181300 20210107444 4800 4800 4800 4800 0
96 20250401 181200 20210107444 4800 4800 4800 4800 0
97 20250401 181100 20210107444 4800 4800 4800 4800 0
98 20250401 181000 20210107444 4800 4800 4800 4800 0
99 20250401 180900 20210107444 4800 4800 4800 4800 0
100 20250401 180800 20210107444 4800 4800 4800 4800 0
101 20250401 180700 20210107444 4800 4800 4800 4800 0
102 20250401 180600 20210107444 4800 4800 4800 4800 0
103 20250401 180500 20210107444 4800 4800 4800 4800 0
104 20250401 180400 20210107444 4800 4800 4800 4800 0
105 20250401 180300 20210107444 4800 4800 4800 4800 0
106 20250401 180200 20210107444 4800 4800 4800 4800 0
107 20250401 180100 20210107444 4800 4800 4800 4800 0
108 20250401 180000 20210107444 4800 4800 4800 4800 0
109 20250401 175900 20210107444 4800 4800 4800 4800 0
110 20250401 175800 20210107444 4800 4800 4800 4800 0
111 20250401 175700 20210107444 4800 4800 4800 4800 0
112 20250401 175600 20210107444 4800 4800 4800 4800 0
113 20250401 175500 20210107444 4800 4800 4800 4800 0
114 20250401 175400 20210107444 4800 4800 4800 4800 0
115 20250401 175300 20210107444 4800 4800 4800 4800 0
116 20250401 175200 20210107444 4800 4800 4800 4800 0
117 20250401 175100 20210107444 4800 4800 4800 4800 0
118 20250401 175000 20210107444 4800 4800 4800 4800 0
119 20250401 174900 20210107444 4800 4800 4800 4800 0
120 20250401 174800 20210107444 4800 4800 4800 4800 0
121 20250401 174700 20210107444 4800 4800 4800 4800 0
122 20250401 174600 20210107444 4800 4800 4800 4800 31879
123 20250401 174500 20210107444 4800 4800 4800 4800 0
124 20250401 174400 20210107444 4800 4800 4800 4800 0
125 20250401 174300 20210107444 4800 4800 4800 4800 0
126 20250401 174200 20210107444 4800 4800 4800 4800 0
127 20250401 174100 20210107444 4800 4800 4800 4800 0
128 20250401 174000 20210107444 4800 4800 4800 4800 0
129 20250401 173900 20210107444 4800 4800 4800 4800 0
130 20250401 173800 20210107444 4800 4800 4800 4800 0
131 20250401 173700 20210107444 4800 4800 4800 4800 0
132 20250401 173600 20210107444 4800 4800 4800 4800 0
133 20250401 173500 20210107444 4800 4800 4800 4800 0
134 20250401 173400 20210107444 4800 4800 4800 4800 0
135 20250401 173300 20210107444 4800 4800 4800 4800 0
136 20250401 173200 20210107444 4800 4800 4800 4800 0
137 20250401 173100 20210107444 4800 4800 4800 4800 0
138 20250401 173000 20210107444 4800 4800 4800 4800 0
139 20250401 172900 20210107444 4800 4800 4800 4800 0
140 20250401 172800 20210107444 4800 4800 4800 4800 0
141 20250401 172700 20210107444 4800 4800 4800 4800 0
142 20250401 172600 20210107444 4800 4800 4800 4800 0
143 20250401 172500 20210107444 4800 4800 4800 4800 0
144 20250401 172400 20210107444 4800 4800 4800 4800 0
145 20250401 172300 20210107444 4800 4800 4800 4800 0
146 20250401 172200 20210107444 4800 4800 4800 4800 0
147 20250401 172100 20210107444 4800 4800 4800 4800 0
148 20250401 172000 20210107444 4800 4800 4800 4800 0
149 20250401 171900 20210107444 4800 4800 4800 4800 0
150 20250401 171800 20210107444 4800 4800 4800 4800 0
151 20250401 171700 20210107444 4800 4800 4800 4800 0
152 20250401 171600 20210107444 4800 4800 4800 4800 31879
153 20250401 171500 20210107444 4800 4800 4800 4800 0
154 20250401 171400 20210107444 4800 4800 4800 4800 0
155 20250401 171300 20210107444 4800 4800 4800 4800 0
156 20250401 171200 20210107444 4800 4800 4800 4800 0
157 20250401 171100 20210107444 4800 4800 4800 4800 0
158 20250401 171000 20210107444 4800 4800 4800 4800 0
159 20250401 170900 20210107444 4800 4800 4800 4800 0
160 20250401 170800 20210107444 4800 4800 4800 4800 0
161 20250401 170700 20210107444 4800 4800 4800 4800 0
162 20250401 170600 20210107444 4800 4800 4800 4800 0
163 20250401 170500 20210107444 4800 4800 4800 4800 0
164 20250401 170400 20210107444 4800 4800 4800 4800 0
165 20250401 170300 20210107444 4800 4800 4800 4800 0
166 20250401 170200 20210107444 4800 4800 4800 4800 0
167 20250401 170100 20210107444 4800 4800 4800 4800 0
168 20250401 170000 20210107444 4800 4800 4800 4800 0
169 20250401 165900 20210107444 4800 4800 4800 4800 0
170 20250401 165800 20210107444 4800 4800 4800 4800 0
171 20250401 165700 20210107444 4800 4800 4800 4800 0
172 20250401 165600 20210107444 4800 4800 4800 4800 0
173 20250401 165500 20210107444 4800 4800 4800 4800 0
174 20250401 165400 20210107444 4800 4800 4800 4800 0
175 20250401 165300 20210107444 4800 4800 4800 4800 0
176 20250401 165200 20210107444 4800 4800 4800 4800 0
177 20250401 165100 20210107444 4800 4800 4800 4800 0
178 20250401 165000 20210107444 4800 4800 4800 4800 0
179 20250401 164900 20210107444 4800 4800 4800 4800 0
180 20250401 164800 20210107444 4800 4800 4800 4800 0
181 20250401 164700 20210107444 4800 4800 4800 4800 0
182 20250401 164600 20210107444 4800 4800 4800 4800 31879
183 20250401 164500 20210107444 4800 4800 4800 4800 0
184 20250401 164400 20210107444 4800 4800 4800 4800 0
185 20250401 164300 20210107444 4800 4800 4800 4800 0
186 20250401 164200 20210107444 4800 4800 4800 4800 0
187 20250401 164100 20210107444 4800 4800 4800 4800 0
188 20250401 164000 20210107444 4800 4800 4800 4800 0
189 20250401 163900 20210107444 4800 4800 4800 4800 0
190 20250401 163800 20210107444 4800 4800 4800 4800 0
191 20250401 163700 20210107444 4800 4800 4800 4800 0
192 20250401 163600 20210107444 4800 4800 4800 4800 0
193 20250401 163500 20210107444 4800 4800 4800 4800 0
194 20250401 163400 20210107444 4800 4800 4800 4800 0
195 20250401 163300 20210107444 4800 4800 4800 4800 0
196 20250401 163200 20210107444 4800 4800 4800 4800 0
197 20250401 163100 20210107444 4800 4800 4800 4800 0
198 20250401 163000 20210107444 4800 4800 4800 4800 0
199 20250401 162900 20210107444 4800 4800 4800 4800 0
200 20250401 162800 20210107444 4800 4800 4800 4800 0
201 20250401 162700 20210107444 4800 4800 4800 4800 0
202 20250401 162600 20210107444 4800 4800 4800 4800 0
203 20250401 162500 20210107444 4800 4800 4800 4800 0
204 20250401 162400 20210107444 4800 4800 4800 4800 0
205 20250401 162300 20210107444 4800 4800 4800 4800 0
206 20250401 162200 20210107444 4800 4800 4800 4800 0
207 20250401 162100 20210107444 4800 4800 4800 4800 0
208 20250401 162000 20210107444 4800 4800 4800 4800 0
209 20250401 161900 20210107444 4800 4800 4800 4800 0
210 20250401 161800 20210107444 4800 4800 4800 4800 0
211 20250401 161700 20210107444 4800 4800 4800 4800 0
212 20250401 161600 20210107444 4800 4800 4800 4800 31879
213 20250401 161500 20210107444 4800 4800 4800 4800 0
214 20250401 161400 20210107444 4800 4800 4800 4800 0
215 20250401 161300 20210107444 4800 4800 4800 4800 0
216 20250401 161200 20210107444 4800 4800 4800 4800 0
217 20250401 161100 20210107444 4800 4800 4800 4800 0
218 20250401 161000 20210107444 4800 4800 4800 4800 0
219 20250401 160900 20210107444 4800 4800 4800 4800 0
220 20250401 160800 20210107444 4800 4800 4800 4800 0
221 20250401 160700 20210107444 4800 4800 4800 4800 0
222 20250401 160600 20210107444 4800 4800 4800 4800 0
223 20250401 160500 20210107444 4800 4800 4800 4800 0
224 20250401 160400 20210107444 4800 4800 4800 4800 0
225 20250401 160300 20210107444 4800 4800 4800 4800 0
226 20250401 160200 20210107444 4800 4800 4800 4800 0
227 20250401 160100 20210107444 4800 4800 4800 4800 0
228 20250401 160000 20210107444 4800 4800 4800 4800 0
229 20250401 155900 20210107444 4800 4800 4800 4800 0
230 20250401 155800 20210107444 4800 4800 4800 4800 0
231 20250401 155700 20210107444 4800 4800 4800 4800 0
232 20250401 155600 20210107444 4800 4800 4800 4800 0
233 20250401 155500 20210107444 4800 4800 4800 4800 0
234 20250401 155400 20210107444 4800 4800 4800 4800 0
235 20250401 155300 20210107444 4800 4800 4800 4800 0
236 20250401 155200 20210107444 4800 4800 4800 4800 0
237 20250401 155100 20210107444 4800 4800 4800 4800 0
238 20250401 155000 20210107444 4800 4800 4800 4800 0
239 20250401 154900 20210107444 4800 4800 4800 4800 0
240 20250401 154800 20210107444 4800 4800 4800 4800 0
241 20250401 154700 20210107444 4800 4800 4800 4800 0
242 20250401 154600 20210107444 4800 4800 4800 4800 31879
243 20250401 154500 20210107444 4800 4800 4800 4800 0
244 20250401 154400 20210107444 4800 4800 4800 4800 0
245 20250401 154300 20210107444 4800 4800 4800 4800 0
246 20250401 154200 20210107444 4800 4800 4800 4800 0
247 20250401 154100 20210107444 4800 4800 4800 4800 0
248 20250401 154000 20210107444 4800 4800 4800 4800 0
249 20250401 153900 20210107444 4800 4800 4800 4800 0
250 20250401 153800 20210107444 4800 4800 4800 4800 0
251 20250401 153700 20210107444 4800 4800 4800 4800 0
252 20250401 153600 20210107444 4800 4800 4800 4800 0
253 20250401 153500 20210107444 4800 4800 4800 4800 0
254 20250401 153400 20210107444 4800 4800 4800 4800 0
255 20250401 153300 20210107444 4800 4800 4800 4800 0
256 20250401 153200 20210107444 4800 4800 4800 4800 0
257 20250401 153100 20210107444 4800 4800 4800 4800 0
258 20250401 153000 20210107444 4800 4800 4800 4800 31879
259 20250401 152900 20057088244 4760 4760 4760 4760 0
260 20250401 152800 20057088244 4760 4760 4760 4760 0
261 20250401 152700 20057088244 4760 4760 4760 4760 0
262 20250401 152600 20057088244 4760 4760 4760 4760 0
263 20250401 152500 20057088244 4760 4760 4760 4760 0
264 20250401 152400 20057088244 4760 4760 4760 4760 0
265 20250401 152300 20057088244 4760 4760 4760 4760 0
266 20250401 152200 20057088244 4760 4760 4760 4760 0
267 20250401 152100 20057088244 4760 4760 4760 4760 0
268 20250401 152000 20057088244 4760 4760 4760 4760 0
269 20250401 151900 20057088244 4760 4770 4795 4755 16929
270 20250401 151800 19976263404 4780 4780 4780 4765 3992
271 20250401 151700 19957216719 4780 4775 4780 4750 9631
272 20250401 151600 19911296954 4775 4760 4775 4760 4785
273 20250401 151500 19888489289 4760 4755 4775 4755 2067
274 20250401 151400 19878648669 4767 4765 4790 4755 5270
275 20250401 151300 19853484354 4755 4765 4770 4755 5790
276 20250401 151200 19825906384 4765 4755 4765 4705 16210
277 20250401 151100 19749066279 4755 4765 4770 4755 8528
278 20250401 151000 19708457934 4765 4770 4780 4765 5642
279 20250401 150900 19681536874 4775 4770 4780 4765 6754
280 20250401 150800 19649296094 4760 4755 4765 4755 2547
281 20250401 150700 19637172054 4755 4760 4760 4750 1877
282 20250401 150600 19628254599 4750 4750 4765 4750 2746
283 20250401 150500 19615206834 4760 4760 4760 4755 1019
284 20250401 150400 19610360214 4755 4760 4770 4755 1014
285 20250401 150300 19605532764 4760 4755 4760 4750 770
286 20250401 150200 19601871624 4760 4765 4765 4750 2129
287 20250401 150100 19591745789 4770 4790 4795 4770 3605
288 20250401 150000 19574500449 4790 4790 4790 4785 727
289 20250401 145900 19571018194 4790 4790 4800 4785 3294
290 20250401 145800 19555229604 4795 4790 4795 4790 1270
291 20250401 145700 19549145099 4790 4790 4790 4765 4099
292 20250401 145600 19529551239 4790 4745 4790 4745 3438
293 20250401 145500 19513152839 4745 4750 4750 4745 1037
294 20250401 145400 19508227679 4750 4755 4760 4750 1068
295 20250401 145300 19503150249 4750 4765 4765 4750 2011
296 20250401 145200 19493573369 4765 4740 4770 4740 1059
297 20250401 145100 19488526229 4735 4750 4770 4730 1506
298 20250401 145000 19481378804 4730 4745 4755 4725 4684
299 20250401 144900 19459167669 4730 4740 4745 4725 1830
300 20250401 144800 19450502289 4745 4745 4745 4745 574
301 20250401 144700 19447778659 4745 4735 4745 4735 241
302 20250401 144600 19446635124 4750 4735 4755 4735 235
303 20250401 144500 19445519949 4735 4760 4760 4725 20814
304 20250401 144400 19346797584 4760 4760 4760 4750 3219
305 20250401 144300 19331478529 4760 4760 4780 4755 9400
306 20250401 144200 19286758334 4755 4785 4785 4755 1706
307 20250401 144100 19278634779 4780 4770 4780 4745 3843
308 20250401 144000 19260297924 4770 4770 4770 4740 3267
309 20250401 143900 19244782729 4750 4760 4780 4750 1116
310 20250401 143800 19239475134 4760 4765 4785 4760 2914
311 20250401 143700 19225591449 4765 4760 4765 4750 5557
312 20250401 143600 19199182524 4775 4765 4785 4750 5219
313 20250401 143500 19174348969 4790 4790 4790 4760 5414
314 20250401 143400 19148492504 4780 4770 4780 4740 4644
315 20250401 143300 19126359814 4770 4775 4775 4770 450
316 20250401 143200 19124211099 4780 4750 4790 4750 6521
317 20250401 143100 19093105849 4765 4750 4770 4730 2596
318 20250401 143000 19080765524 4750 4720 4750 4695 19703
319 20250401 142900 18987963559 4710 4760 4760 4710 20075
320 20250401 142800 18892861649 4760 4775 4780 4755 10959
321 20250401 142700 18840637949 4780 4785 4790 4780 5352
322 20250401 142600 18815034726 4785 4790 4820 4775 7582
323 20250401 142500 18778704961 4785 4800 4800 4770 11140
324 20250401 142400 18725422611 4800 4845 4845 4795 9172
325 20250401 142300 18681284292 4850 4845 4850 4840 3327
326 20250401 142200 18665162772 4845 4850 4850 4840 5605
327 20250401 142100 18638004227 4840 4840 4845 4840 2295
328 20250401 142000 18626891427 4840 4840 4840 4835 32
329 20250401 141900 18626736697 4835 4835 4840 4835 1610
330 20250401 141800 18618947107 4830 4820 4830 4820 1891
331 20250401 141700 18609832287 4820 4835 4840 4820 2336
332 20250401 141600 18598542482 4840 4820 4840 4820 1386
333 20250401 141500 18591846927 4840 4815 4840 4810 4357
334 20250401 141400 18570859242 4825 4830 4830 4805 7188
335 20250401 141300 18536253232 4820 4840 4845 4820 3023
336 20250401 141200 18521652987 4840 4850 4855 4835 966
337 20250401 141100 18516978362 4850 4845 4850 4825 3629
338 20250401 141000 18499424262 4850 4860 4870 4850 4462
339 20250401 140900 18477749167 4860 4875 4880 4860 3135
340 20250401 140800 18462497577 4885 4870 4885 4870 1595
341 20250401 140700 18454723282 4870 4850 4870 4835 3194
342 20250401 140600 18439225357 4845 4840 4860 4840 1375
343 20250401 140500 18432548822 4855 4840 4855 4835 3727
344 20250401 140400 18414511697 4845 4840 4855 4840 576
345 20250401 140300 18411721017 4840 4855 4860 4840 734
346 20250401 140200 18408162517 4860 4845 4860 4825 1542
347 20250401 140100 18400687502 4820 4830 4845 4820 2599
348 20250401 140000 18388115437 4830 4835 4835 4830 5901
349 20250401 135900 18359587357 4845 4855 4860 4845 5115
350 20250401 135800 18334795102 4860 4825 4860 4825 4520
351 20250401 135700 18312919667 4825 4850 4850 4825 3371
352 20250401 135600 18296619942 4855 4855 4860 4830 5138
353 20250401 135500 18271758412 4855 4835 4860 4830 3152
354 20250401 135400 18256497707 4830 4865 4865 4820 3548
355 20250401 135300 18239361762 4865 4855 4865 4845 7575
356 20250401 135200 18202626562 4860 4850 4870 4850 1058
357 20250401 135100 18197492952 4850 4875 4885 4850 11404
358 20250401 135000 18142057972 4875 4880 4890 4875 2825
359 20250401 134900 18128278675 4885 4900 4900 4885 353
360 20250401 134800 18126553475 4900 4900 4905 4875 5750
361 20250401 134700 18098483495 4910 4910 4910 4910 48
362 20250401 134600 18098247815 4895 4895 4915 4895 2441
363 20250401 134500 18086274810 4915 4890 4915 4885 8002
364 20250401 134400 18047117020 4900 4880 4900 4880 4068
365 20250401 134300 18027250720 4885 4880 4890 4875 1575
366 20250401 134200 18019570875 4880 4875 4885 4875 637
367 20250401 134100 18016461485 4875 4890 4890 4875 643
368 20250401 134000 18013321340 4890 4875 4900 4870 1722
369 20250401 133900 18004907525 4875 4897 4897 4875 2013
370 20250401 133800 17995087092 4900 4890 4900 4890 3649
371 20250401 133700 17977222863 4895 4900 4900 4865 8967
372 20250401 133600 17933507383 4890 4875 4890 4875 2305
373 20250401 133500 17922245468 4875 4880 4880 4870 4927
374 20250401 133400 17898206303 4880 4885 4885 4865 8903
375 20250401 133300 17854786273 4885 4890 4890 4885 2423
376 20250401 133200 17842943053 4900 4890 4900 4890 2437
377 20250401 133100 17831021153 4890 4900 4900 4885 678
378 20250401 133000 17827704388 4890 4885 4900 4885 936
379 20250401 132900 17823126808 4900 4895 4900 4880 3259
380 20250401 132800 17807200888 4900 4900 4900 4900 398
381 20250401 132700 17805250688 4900 4925 4935 4880 16682
382 20250401 132600 17723396593 4935 4945 4960 4925 5170
383 20250401 132500 17697786098 4950 4905 4950 4895 14314
384 20250401 132400 17627226833 4905 4920 4920 4905 942
385 20250401 132300 17622600973 4920 4930 4930 4900 1276
386 20250401 132200 17616331028 4930 4885 4930 4885 7007
387 20250401 132100 17581851548 4900 4900 4900 4885 2260
388 20250401 132000 17570798628 4900 4885 4905 4885 2904
389 20250401 131900 17556594798 4890 4920 4920 4890 2893
390 20250401 131800 17542428408 4915 4915 4915 4900 1951
391 20250401 131700 17532841453 4915 4895 4915 4895 2653
392 20250401 131600 17519825728 4895 4900 4900 4895 3894
393 20250401 131500 17500758593 4895 4895 4920 4895 1894
394 20250401 131400 17491469558 4895 4910 4910 4895 1811
395 20250401 131300 17482593473 4900 4910 4930 4890 4098
396 20250401 131200 17462441778 4885 4900 4900 4880 4420
397 20250401 131100 17440837835 4900 4910 4920 4890 6775
398 20250401 131000 17407624930 4915 4965 4965 4910 16082
399 20250401 130900 17328286415 4965 4900 4965 4895 16459
400 20250401 130800 17247031444 4900 4875 4900 4875 3832
401 20250401 130700 17228291544 4880 4870 4880 4845 9711
402 20250401 130600 17181014754 4860 4850 4875 4840 5135
403 20250401 130500 17156070144 4865 4840 4865 4830 7660
404 20250401 130400 17118989864 4840 4855 4880 4840 13505
405 20250401 130300 17053394724 4860 4870 4890 4840 27640
406 20250401 130200 16919170899 4870 4945 4945 4870 21823
407 20250401 130100 16812007679 4950 5000 5000 4940 25040
408 20250401 130000 16687538444 4990 4975 5020 4975 24788
409 20250401 125900 16563726394 4980 5000 5000 4970 8016
410 20250401 125800 16523796129 5010 5030 5030 4980 16442
411 20250401 125700 16441552269 5000 5000 5050 4990 39352
412 20250401 125600 16243812274 5000 4940 5020 4940 41251
413 20250401 125500 16038255773 4940 4945 4950 4920 12668
414 20250401 125400 15975798243 4940 4925 4940 4920 9839
415 20250401 125300 15927309376 4927 4925 4945 4920 8656
416 20250401 125200 15884638603 4945 4910 4950 4905 11429
417 20250401 125100 15828286393 4910 4935 4965 4910 17381
418 20250401 125000 15742382003 4940 4870 4950 4870 53978
419 20250401 124900 15477155486 4870 4860 4875 4855 4667
420 20250401 124800 15454443626 4860 4850 4860 4840 2343
421 20250401 124700 15443072521 4850 4820 4855 4820 5151
422 20250401 124600 15418166636 4820 4815 4820 4815 893
423 20250401 124500 15413865601 4815 4815 4820 4810 298
424 20250401 124400 15412430246 4815 4810 4825 4805 7644
425 20250401 124300 15375627436 4810 4790 4810 4790 831
426 20250401 124200 15371636851 4795 4810 4810 4795 1157
427 20250401 124100 15366087131 4810 4790 4810 4785 3946
428 20250401 124000 15347166371 4790 4790 4810 4790 3270
429 20250401 123900 15331488796 4780 4800 4810 4780 6449
430 20250401 123800 15300576641 4800 4820 4820 4795 14701
431 20250401 123700 15229925871 4820 4820 4825 4820 1132
432 20250401 123600 15224469626 4825 4815 4825 4815 2332
433 20250401 123500 15213224501 4825 4810 4830 4810 2069
434 20250401 123400 15203264601 4810 4830 4830 4805 7851
435 20250401 123300 15165450836 4840 4830 4840 4827 3466
436 20250401 123200 15148705488 4840 4845 4845 4825 12760
437 20250401 123100 15086968543 4865 4835 4870 4835 31467
438 20250401 123000 14934652478 4835 4835 4835 4835 1865
439 20250401 122900 14925635203 4815 4805 4840 4805 10656
440 20250401 122800 14874249083 4805 4810 4810 4800 841
441 20250401 122700 14870211023 4800 4785 4815 4785 6220
442 20250401 122600 14840368568 4775 4795 4800 4775 10188
443 20250401 122500 14791553978 4805 4795 4815 4795 3206
444 20250401 122400 14776157428 4815 4815 4825 4795 12476
445 20250401 122300 14716253283 4830 4830 4850 4805 7381
446 20250401 122200 14680640428 4840 4840 4865 4815 1698
447 20250401 122100 14672426443 4840 4865 4875 4815 15635
448 20250401 122000 14596618020 4865 4865 4895 4865 12537
449 20250401 121900 14535467405 4865 4835 4865 4830 8928
450 20250401 121800 14492209020 4835 4835 4845 4835 1874
451 20250401 121700 14483146684 4830 4810 4850 4810 4515
452 20250401 121600 14461281639 4810 4845 4870 4810 9718
453 20250401 121500 14414310614 4850 4835 4850 4830 1091
454 20250401 121400 14409030469 4835 4835 4835 4815 2987
455 20250401 121300 14394628764 4835 4820 4845 4810 5536
456 20250401 121200 14367941324 4810 4845 4860 4810 12267
457 20250401 121100 14308729539 4850 4855 4865 4825 8075
458 20250401 121000 14269633509 4860 4865 4880 4815 15852
459 20250401 120900 14192686524 4870 4895 4895 4855 11575
460 20250401 120800 14136363024 4895 4890 4940 4855 28903
461 20250401 120700 13995052384 4890 4870 4900 4870 9049
462 20250401 120600 13950803544 4870 4900 4920 4860 9000
463 20250401 120500 13906831059 4910 4925 4940 4850 33750
464 20250401 120400 13740979029 4925 4845 4940 4830 29449
465 20250401 120300 13596744139 4845 4815 4845 4810 5995
466 20250401 120200 13567805258 4800 4815 4815 4780 2639
467 20250401 120100 13555130658 4790 4765 4815 4760 17997
468 20250401 120000 13468739623 4760 4755 4785 4740 8237
469 20250401 115900 13429522538 4770 4755 4770 4705 18158
470 20250401 115800 13343642967 4770 4780 4790 4740 11760
471 20250401 115700 13287659702 4780 4800 4800 4745 18956
472 20250401 115600 13197363841 4820 4820 4835 4790 8577
473 20250401 115500 13156165784 4820 4785 4860 4785 18554
474 20250401 115400 13066789259 4785 4780 4820 4750 39026
475 20250401 115300 12880187224 4785 4915 4920 4735 62008
476 20250401 115200 12581538544 4910 4905 4995 4905 51739
477 20250401 115100 12325623644 4905 4980 4985 4900 37599
478 20250401 115000 12140436569 4985 5020 5090 4925 131502
479 20250401 114900 11479388529 5020 4780 5120 4780 172644
480 20250401 114800 10615539189 4780 4815 4835 4780 17776
481 20250401 114700 10530056054 4810 4835 4835 4785 12847
482 20250401 114600 10468217894 4825 4755 4840 4750 21592
483 20250401 114500 10364800039 4780 4760 4795 4750 14977
484 20250401 114400 10293241274 4780 4895 4900 4755 33755
485 20250401 114300 10129914494 4895 4895 4900 4870 23418
486 20250401 114200 10015611799 4900 4835 4950 4835 31449
487 20250401 114100 9862036914 4835 4825 4875 4822 27926
488 20250401 114000 9726920532 4840 4860 4865 4790 47500
489 20250401 113900 9497495617 4857 4895 4975 4815 92403
490 20250401 113800 9044400487 4895 4815 4910 4810 86171
491 20250401 113700 8625584917 4820 4750 4820 4745 38817
492 20250401 113600 8439533562 4735 4740 4765 4735 6229
493 20250401 113500 8409959837 4740 4750 4805 4730 42650
494 20250401 113400 8206591212 4750 4685 4755 4680 22132
495 20250401 113300 8102080132 4685 4700 4720 4680 16791
496 20250401 113200 8023357201 4715 4720 4735 4715 11647
497 20250401 113100 7968370326 4720 4700 4735 4690 20908
498 20250401 113000 7870010821 4690 4690 4715 4685 11650
499 20250401 112900 7815221036 4685 4720 4730 4685 13065
500 20250401 112800 7753785491 4715 4690 4720 4685 14882
501 20250401 112700 7683809041 4700 4675 4775 4665 81698
502 20250401 112600 7297212931 4675 4690 4710 4665 20484
503 20250401 112500 7201176981 4695 4710 4720 4650 28260
504 20250401 112400 7068350091 4715 4580 4720 4575 33066
505 20250401 112300 6914452821 4580 4610 4615 4570 7586
506 20250401 112200 6879571036 4605 4650 4650 4605 12901
507 20250401 112100 6819767321 4645 4545 4675 4525 41954
508 20250401 112000 6625957481 4535 4470 4535 4465 12554
509 20250401 111900 6569392801 4480 4500 4500 4460 26879
510 20250401 111800 6448790996 4500 4545 4545 4495 35560
511 20250401 111700 6288381206 4545 4490 4575 4490 19010
512 20250401 111600 6202260141 4490 4605 4640 4485 43374
513 20250401 111500 6004335656 4615 4655 4695 4580 63547
514 20250401 111400 5709644638 4650 4715 4780 4650 100777
515 20250401 111300 5234246223 4700 4700 4700 4700 0
516 20250401 111200 5234246223 4700 4655 4700 4655 31700
517 20250401 111100 5085679438 4655 4685 4700 4615 50217
518 20250401 111000 4850689798 4690 4575 4690 4575 75791
519 20250401 110900 4500356983 4575 4540 4620 4540 33824
520 20250401 110800 4345513228 4535 4455 4570 4445 19848
521 20250401 110700 4255916583 4465 4455 4490 4435 20912
522 20250401 110600 4162569503 4455 4505 4510 4420 32165
523 20250401 110500 4019671328 4510 4540 4555 4440 33923
524 20250401 110400 3866916797 4545 4570 4605 4515 43014
525 20250401 110300 3671093612 4570 4555 4690 4525 134707
526 20250401 110200 3051590577 4550 4470 4555 4445 90067
527 20250401 110100 2644743660 4470 4355 4500 4355 117240
528 20250401 110000 2124458342 4385 4305 4390 4290 33592
529 20250401 105900 1978759182 4310 4275 4335 4275 11125
530 20250401 105800 1930852212 4265 4230 4265 4210 7838
531 20250401 105700 1897631932 4230 4225 4295 4195 16694
532 20250401 105600 1827371637 4225 4225 4225 4125 28498
533 20250401 105500 1708607607 4235 4255 4255 4190 7417
534 20250401 105400 1677346027 4240 4245 4260 4175 13886
535 20250401 105300 1618740927 4255 4275 4285 4210 11633
536 20250401 105200 1569219162 4290 4265 4315 4255 20686
537 20250401 105100 1480878527 4265 4270 4305 4120 24382
538 20250401 105000 1378630247 4255 4300 4335 4185 21472
539 20250401 104900 1286890957 4325 4225 4390 4225 27073
540 20250401 104800 1169458637 4225 4205 4235 4205 3095
541 20250401 104700 1156404017 4200 4170 4200 4150 7585
542 20250401 104600 1124775487 4145 4170 4195 4140 17756
543 20250401 104500 1050972327 4165 4250 4270 4155 20245
544 20250401 104400 965498317 4245 4340 4350 4240 14870
545 20250401 104300 901944817 4305 4340 4370 4305 6069
546 20250401 104200 875610692 4325 4280 4340 4260 8478
547 20250401 104100 839205167 4280 4290 4290 4275 4376
548 20250401 104000 820470952 4300 4300 4300 4300 200
549 20250401 103900 819610952 4300 4295 4300 4295 371
550 20250401 103800 818016677 4295 4300 4300 4295 482
551 20250401 103700 815945542 4300 4310 4310 4300 1207
552 20250401 103600 810751242 4315 4320 4320 4315 585
553 20250401 103500 808226757 4320 4320 4320 4320 349
554 20250401 103400 806719077 4320 4320 4320 4320 2058
555 20250401 103300 797828517 4320 4360 4360 4320 312
556 20250401 103200 796472537 4360 4325 4365 4325 571
557 20250401 103100 793988472 4325 4325 4325 4325 0
558 20250401 103000 793988472 4325 4330 4330 4325 17
559 20250401 102900 793914867 4330 4330 4330 4330 290
560 20250401 102800 792659167 4330 4330 4330 4330 2
561 20250401 102700 792650507 4330 4305 4330 4305 229
562 20250401 102600 791660617 4320 4320 4320 4320 70
563 20250401 102500 791358217 4330 4330 4330 4330 2
564 20250401 102400 791349557 4330 4325 4330 4325 201
565 20250401 102300 790480227 4325 4325 4325 4325 0
566 20250401 102200 790480227 4325 4300 4325 4300 2212
567 20250401 102100 780922767 4310 4310 4310 4310 134
568 20250401 102000 780345227 4310 4310 4310 4310 30
569 20250401 101900 780215927 4300 4300 4300 4295 2896
570 20250401 101800 767763827 4300 4305 4305 4300 756
571 20250401 101700 764511722 4310 4305 4310 4305 32
572 20250401 101600 764373852 4305 4305 4305 4305 0
573 20250401 101500 764373852 4305 4320 4320 4305 9989
574 20250401 101400 721228827 4320 4320 4320 4320 283
575 20250401 101300 720006267 4310 4320 4320 4310 605
576 20250401 101200 717394907 4310 4310 4310 4310 30
577 20250401 101100 717265607 4310 4315 4315 4310 650
578 20250401 101000 714463857 4315 4315 4315 4310 290
579 20250401 100900 713212517 4315 4315 4315 4315 0
580 20250401 100800 713212517 4315 4315 4315 4315 0
581 20250401 100700 713212517 4315 4315 4315 4315 18
582 20250401 100600 713134847 4325 4300 4325 4300 50
583 20250401 100500 712919472 4300 4295 4300 4290 345
584 20250401 100400 711438762 4295 4295 4295 4290 456
585 20250401 100300 709480647 4285 4285 4295 4285 1160
586 20250401 100200 704509457 4285 4285 4285 4280 2753
587 20250401 100100 692724482 4280 4310 4310 4280 5482
588 20250401 100000 669160212 4310 4310 4310 4310 1
589 20250401 095900 669155902 4315 4315 4315 4315 2
590 20250401 095800 669147272 4305 4305 4305 4305 2032
591 20250401 095700 660399512 4305 4325 4325 4305 2215
592 20250401 095600 650834132 4325 4335 4335 4325 1005
593 20250401 095500 646482037 4335 4335 4335 4335 123
594 20250401 095400 645948832 4335 4335 4335 4335 4
595 20250401 095300 645931492 4335 4330 4335 4330 200
596 20250401 095200 645064907 4320 4320 4320 4320 0
597 20250401 095100 645064907 4320 4330 4330 4320 2030
598 20250401 095000 636287997 4330 4330 4330 4330 52
599 20250401 094900 636062837 4345 4345 4345 4345 1
600 20250401 094800 636058492 4340 4325 4340 4325 1302
601 20250401 094700 630417627 4325 4325 4325 4325 201
602 20250401 094600 629548302 4325 4330 4330 4325 2501
603 20250401 094500 618729907 4330 4335 4335 4330 805
604 20250401 094400 615241402 4335 4340 4345 4335 1856
605 20250401 094300 607191177 4340 4360 4360 4340 220
606 20250401 094200 606234177 4360 4360 4360 4360 67
607 20250401 094100 605942057 4350 4350 4350 4350 76
608 20250401 094000 605611457 4360 4360 4360 4360 207
609 20250401 093900 604708937 4350 4350 4350 4350 820
610 20250401 093800 601141937 4360 4360 4360 4360 0
611 20250401 093700 601141937 4360 4330 4360 4330 2642
612 20250401 093600 589623447 4330 4325 4330 4325 414
613 20250401 093500 587832577 4325 4345 4345 4325 3660
614 20250401 093400 571960875 4365 4335 4365 4335 34
615 20250401 093300 571813455 4335 4335 4365 4335 279
616 20250401 093200 570603960 4365 4350 4365 4350 109
617 20250401 093100 570128430 4350 4335 4350 4330 590
618 20250401 093000 567572055 4345 4350 4350 4325 2970
619 20250401 092900 554679665 4370 4375 4375 4355 1330
620 20250401 092800 548880725 4365 4365 4365 4365 0
621 20250401 092700 548880725 4365 4365 4365 4365 281
622 20250401 092600 547654160 4365 4365 4365 4365 1
623 20250401 092500 547649795 4350 4365 4365 4345 2494
624 20250401 092400 536791200 4365 4360 4365 4355 1363
625 20250401 092300 530851185 4370 4400 4405 4365 3593
626 20250401 092200 515086285 4400 4380 4400 4370 17662
627 20250401 092100 437813525 4380 4355 4380 4355 3363
628 20250401 092000 423114270 4370 4365 4370 4360 3237
629 20250401 091900 408971495 4370 4390 4390 4355 457
630 20250401 091800 406969160 4390 4365 4390 4335 3603
631 20250401 091700 391192380 4330 4345 4365 4330 784
632 20250401 091600 387777585 4350 4345 4350 4330 2043
633 20250401 091500 378902745 4320 4320 4320 4320 2
634 20250401 091400 378894105 4340 4305 4340 4300 4796
635 20250401 091300 358128665 4310 4315 4315 4310 1261
636 20250401 091200 352689755 4325 4325 4325 4305 2026
637 20250401 091100 343967265 4305 4325 4330 4305 1118
638 20250401 091000 339147540 4305 4335 4335 4300 1128
639 20250401 090900 334282370 4340 4335 4340 4335 769
640 20250401 090800 330945180 4335 4325 4335 4320 1238
641 20250401 090700 325578980 4325 4330 4330 4270 16584
642 20250401 090600 254425460 4330 4315 4375 4315 25621
643 20250401 090500 143274215 4315 4295 4335 4270 2809
644 20250401 090400 131179700 4285 4310 4310 4245 11526
645 20250401 090300 81863040 4310 4335 4345 4310 873
646 20250401 090200 78088440 4335 4335 4335 4225 7951
647 20250401 090100 44136565 4335 4375 4385 4305 6382
648 20250401 090000 16384415 4375 4275 4375 4275 3809

1
053290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16526307,0,68914700190,0.00
20250327,0,16526307,0,69079963260,0.00
20250326,0,16526307,0,68088384840,0.00
20250325,0,16526307,0,71972066985,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16526307 0 68914700190 0.00
3 20250327 0 16526307 0 69079963260 0.00
4 20250326 0 16526307 0 68088384840 0.00
5 20250325 0 16526307 0 71972066985 0.00