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
053300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,202172650,4170,4170,4170,4170,765
20250401,194500,202172650,4170,4170,4170,4170,0
20250401,194400,202172650,4170,4170,4170,4170,0
20250401,194300,202172650,4170,4170,4170,4170,0
20250401,194200,202172650,4170,4170,4170,4170,0
20250401,194100,202172650,4170,4170,4170,4170,0
20250401,194000,202172650,4170,4170,4170,4170,0
20250401,193900,202172650,4170,4170,4170,4170,0
20250401,193800,202172650,4170,4170,4170,4170,0
20250401,193700,202172650,4170,4170,4170,4170,0
20250401,193600,202172650,4170,4170,4170,4170,0
20250401,193500,202172650,4170,4170,4170,4170,0
20250401,193400,202172650,4170,4170,4170,4170,0
20250401,193300,202172650,4170,4170,4170,4170,0
20250401,193200,202172650,4170,4170,4170,4170,0
20250401,193100,202172650,4170,4170,4170,4170,0
20250401,193000,202172650,4170,4170,4170,4170,0
20250401,192900,202172650,4170,4170,4170,4170,0
20250401,192800,202172650,4170,4170,4170,4170,0
20250401,192700,202172650,4170,4170,4170,4170,0
20250401,192600,202172650,4170,4170,4170,4170,0
20250401,192500,202172650,4170,4170,4170,4170,0
20250401,192400,202172650,4170,4170,4170,4170,0
20250401,192300,202172650,4170,4170,4170,4170,0
20250401,192200,202172650,4170,4170,4170,4170,0
20250401,192100,202172650,4170,4170,4170,4170,0
20250401,192000,202172650,4170,4170,4170,4170,0
20250401,191900,202172650,4170,4170,4170,4170,0
20250401,191800,202172650,4170,4170,4170,4170,0
20250401,191700,202172650,4170,4170,4170,4170,0
20250401,191600,202172650,4170,4170,4170,4170,765
20250401,191500,202172650,4170,4170,4170,4170,0
20250401,191400,202172650,4170,4170,4170,4170,0
20250401,191300,202172650,4170,4170,4170,4170,0
20250401,191200,202172650,4170,4170,4170,4170,0
20250401,191100,202172650,4170,4170,4170,4170,0
20250401,191000,202172650,4170,4170,4170,4170,0
20250401,190900,202172650,4170,4170,4170,4170,0
20250401,190800,202172650,4170,4170,4170,4170,0
20250401,190700,202172650,4170,4170,4170,4170,0
20250401,190600,202172650,4170,4170,4170,4170,0
20250401,190500,202172650,4170,4170,4170,4170,0
20250401,190400,202172650,4170,4170,4170,4170,0
20250401,190300,202172650,4170,4170,4170,4170,0
20250401,190200,202172650,4170,4170,4170,4170,0
20250401,190100,202172650,4170,4170,4170,4170,0
20250401,190000,202172650,4170,4170,4170,4170,0
20250401,185900,202172650,4170,4170,4170,4170,0
20250401,185800,202172650,4170,4170,4170,4170,0
20250401,185700,202172650,4170,4170,4170,4170,0
20250401,185600,202172650,4170,4170,4170,4170,0
20250401,185500,202172650,4170,4170,4170,4170,0
20250401,185400,202172650,4170,4170,4170,4170,0
20250401,185300,202172650,4170,4170,4170,4170,0
20250401,185200,202172650,4170,4170,4170,4170,0
20250401,185100,202172650,4170,4170,4170,4170,0
20250401,185000,202172650,4170,4170,4170,4170,0
20250401,184900,202172650,4170,4170,4170,4170,0
20250401,184800,202172650,4170,4170,4170,4170,0
20250401,184700,202172650,4170,4170,4170,4170,0
20250401,184600,202172650,4170,4170,4170,4170,765
20250401,184500,202172650,4170,4170,4170,4170,0
20250401,184400,202172650,4170,4170,4170,4170,0
20250401,184300,202172650,4170,4170,4170,4170,0
20250401,184200,202172650,4170,4170,4170,4170,0
20250401,184100,202172650,4170,4170,4170,4170,0
20250401,184000,202172650,4170,4170,4170,4170,0
20250401,183900,202172650,4170,4170,4170,4170,0
20250401,183800,202172650,4170,4170,4170,4170,0
20250401,183700,202172650,4170,4170,4170,4170,0
20250401,183600,202172650,4170,4170,4170,4170,0
20250401,183500,202172650,4170,4170,4170,4170,0
20250401,183400,202172650,4170,4170,4170,4170,0
20250401,183300,202172650,4170,4170,4170,4170,0
20250401,183200,202172650,4170,4170,4170,4170,0
20250401,183100,202172650,4170,4170,4170,4170,0
20250401,183000,202172650,4170,4170,4170,4170,0
20250401,182900,202172650,4170,4170,4170,4170,0
20250401,182800,202172650,4170,4170,4170,4170,0
20250401,182700,202172650,4170,4170,4170,4170,0
20250401,182600,202172650,4170,4170,4170,4170,0
20250401,182500,202172650,4170,4170,4170,4170,0
20250401,182400,202172650,4170,4170,4170,4170,0
20250401,182300,202172650,4170,4170,4170,4170,0
20250401,182200,202172650,4170,4170,4170,4170,0
20250401,182100,202172650,4170,4170,4170,4170,0
20250401,182000,202172650,4170,4170,4170,4170,0
20250401,181900,202172650,4170,4170,4170,4170,0
20250401,181800,202172650,4170,4170,4170,4170,0
20250401,181700,202172650,4170,4170,4170,4170,0
20250401,181600,202172650,4170,4170,4170,4170,765
20250401,181500,202172650,4170,4170,4170,4170,0
20250401,181400,202172650,4170,4170,4170,4170,0
20250401,181300,202172650,4170,4170,4170,4170,0
20250401,181200,202172650,4170,4170,4170,4170,0
20250401,181100,202172650,4170,4170,4170,4170,0
20250401,181000,202172650,4170,4170,4170,4170,0
20250401,180900,202172650,4170,4170,4170,4170,0
20250401,180800,202172650,4170,4170,4170,4170,0
20250401,180700,202172650,4170,4170,4170,4170,0
20250401,180600,202172650,4170,4170,4170,4170,0
20250401,180500,202172650,4170,4170,4170,4170,0
20250401,180400,202172650,4170,4170,4170,4170,0
20250401,180300,202172650,4170,4170,4170,4170,0
20250401,180200,202172650,4170,4170,4170,4170,0
20250401,180100,202172650,4170,4170,4170,4170,0
20250401,180000,202172650,4170,4170,4170,4170,0
20250401,175900,202172650,4170,4170,4170,4170,0
20250401,175800,202172650,4170,4170,4170,4170,0
20250401,175700,202172650,4170,4170,4170,4170,0
20250401,175600,202172650,4170,4170,4170,4170,0
20250401,175500,202172650,4170,4170,4170,4170,0
20250401,175400,202172650,4170,4170,4170,4170,0
20250401,175300,202172650,4170,4170,4170,4170,0
20250401,175200,202172650,4170,4170,4170,4170,0
20250401,175100,202172650,4170,4170,4170,4170,0
20250401,175000,202172650,4170,4170,4170,4170,0
20250401,174900,202172650,4170,4170,4170,4170,0
20250401,174800,202172650,4170,4170,4170,4170,0
20250401,174700,202172650,4170,4170,4170,4170,0
20250401,174600,202172650,4170,4170,4170,4170,765
20250401,174500,202172650,4170,4170,4170,4170,0
20250401,174400,202172650,4170,4170,4170,4170,0
20250401,174300,202172650,4170,4170,4170,4170,0
20250401,174200,202172650,4170,4170,4170,4170,0
20250401,174100,202172650,4170,4170,4170,4170,0
20250401,174000,202172650,4170,4170,4170,4170,0
20250401,173900,202172650,4170,4170,4170,4170,0
20250401,173800,202172650,4170,4170,4170,4170,0
20250401,173700,202172650,4170,4170,4170,4170,0
20250401,173600,202172650,4170,4170,4170,4170,0
20250401,173500,202172650,4170,4170,4170,4170,0
20250401,173400,202172650,4170,4170,4170,4170,0
20250401,173300,202172650,4170,4170,4170,4170,0
20250401,173200,202172650,4170,4170,4170,4170,0
20250401,173100,202172650,4170,4170,4170,4170,0
20250401,173000,202172650,4170,4170,4170,4170,0
20250401,172900,202172650,4170,4170,4170,4170,0
20250401,172800,202172650,4170,4170,4170,4170,0
20250401,172700,202172650,4170,4170,4170,4170,0
20250401,172600,202172650,4170,4170,4170,4170,0
20250401,172500,202172650,4170,4170,4170,4170,0
20250401,172400,202172650,4170,4170,4170,4170,0
20250401,172300,202172650,4170,4170,4170,4170,0
20250401,172200,202172650,4170,4170,4170,4170,0
20250401,172100,202172650,4170,4170,4170,4170,0
20250401,172000,202172650,4170,4170,4170,4170,0
20250401,171900,202172650,4170,4170,4170,4170,0
20250401,171800,202172650,4170,4170,4170,4170,0
20250401,171700,202172650,4170,4170,4170,4170,0
20250401,171600,202172650,4170,4170,4170,4170,765
20250401,171500,202172650,4170,4170,4170,4170,0
20250401,171400,202172650,4170,4170,4170,4170,0
20250401,171300,202172650,4170,4170,4170,4170,0
20250401,171200,202172650,4170,4170,4170,4170,0
20250401,171100,202172650,4170,4170,4170,4170,0
20250401,171000,202172650,4170,4170,4170,4170,0
20250401,170900,202172650,4170,4170,4170,4170,0
20250401,170800,202172650,4170,4170,4170,4170,0
20250401,170700,202172650,4170,4170,4170,4170,0
20250401,170600,202172650,4170,4170,4170,4170,0
20250401,170500,202172650,4170,4170,4170,4170,0
20250401,170400,202172650,4170,4170,4170,4170,0
20250401,170300,202172650,4170,4170,4170,4170,0
20250401,170200,202172650,4170,4170,4170,4170,0
20250401,170100,202172650,4170,4170,4170,4170,0
20250401,170000,202172650,4170,4170,4170,4170,0
20250401,165900,202172650,4170,4170,4170,4170,0
20250401,165800,202172650,4170,4170,4170,4170,0
20250401,165700,202172650,4170,4170,4170,4170,0
20250401,165600,202172650,4170,4170,4170,4170,0
20250401,165500,202172650,4170,4170,4170,4170,0
20250401,165400,202172650,4170,4170,4170,4170,0
20250401,165300,202172650,4170,4170,4170,4170,0
20250401,165200,202172650,4170,4170,4170,4170,0
20250401,165100,202172650,4170,4170,4170,4170,0
20250401,165000,202172650,4170,4170,4170,4170,0
20250401,164900,202172650,4170,4170,4170,4170,0
20250401,164800,202172650,4170,4170,4170,4170,0
20250401,164700,202172650,4170,4170,4170,4170,0
20250401,164600,202172650,4170,4170,4170,4170,765
20250401,164500,202172650,4170,4170,4170,4170,0
20250401,164400,202172650,4170,4170,4170,4170,0
20250401,164300,202172650,4170,4170,4170,4170,0
20250401,164200,202172650,4170,4170,4170,4170,0
20250401,164100,202172650,4170,4170,4170,4170,0
20250401,164000,202172650,4170,4170,4170,4170,0
20250401,163900,202172650,4170,4170,4170,4170,0
20250401,163800,202172650,4170,4170,4170,4170,0
20250401,163700,202172650,4170,4170,4170,4170,0
20250401,163600,202172650,4170,4170,4170,4170,0
20250401,163500,202172650,4170,4170,4170,4170,0
20250401,163400,202172650,4170,4170,4170,4170,0
20250401,163300,202172650,4170,4170,4170,4170,0
20250401,163200,202172650,4170,4170,4170,4170,0
20250401,163100,202172650,4170,4170,4170,4170,0
20250401,163000,202172650,4170,4170,4170,4170,0
20250401,162900,202172650,4170,4170,4170,4170,0
20250401,162800,202172650,4170,4170,4170,4170,0
20250401,162700,202172650,4170,4170,4170,4170,0
20250401,162600,202172650,4170,4170,4170,4170,0
20250401,162500,202172650,4170,4170,4170,4170,0
20250401,162400,202172650,4170,4170,4170,4170,0
20250401,162300,202172650,4170,4170,4170,4170,0
20250401,162200,202172650,4170,4170,4170,4170,0
20250401,162100,202172650,4170,4170,4170,4170,0
20250401,162000,202172650,4170,4170,4170,4170,0
20250401,161900,202172650,4170,4170,4170,4170,0
20250401,161800,202172650,4170,4170,4170,4170,0
20250401,161700,202172650,4170,4170,4170,4170,0
20250401,161600,202172650,4170,4170,4170,4170,765
20250401,161500,202172650,4170,4170,4170,4170,0
20250401,161400,202172650,4170,4170,4170,4170,0
20250401,161300,202172650,4170,4170,4170,4170,0
20250401,161200,202172650,4170,4170,4170,4170,0
20250401,161100,202172650,4170,4170,4170,4170,0
20250401,161000,202172650,4170,4170,4170,4170,0
20250401,160900,202172650,4170,4170,4170,4170,0
20250401,160800,202172650,4170,4170,4170,4170,0
20250401,160700,202172650,4170,4170,4170,4170,0
20250401,160600,202172650,4170,4170,4170,4170,0
20250401,160500,202172650,4170,4170,4170,4170,0
20250401,160400,202172650,4170,4170,4170,4170,0
20250401,160300,202172650,4170,4170,4170,4170,0
20250401,160200,202172650,4170,4170,4170,4170,0
20250401,160100,202172650,4170,4170,4170,4170,0
20250401,160000,202172650,4170,4170,4170,4170,0
20250401,155900,202172650,4170,4170,4170,4170,0
20250401,155800,202172650,4170,4170,4170,4170,0
20250401,155700,202172650,4170,4170,4170,4170,0
20250401,155600,202172650,4170,4170,4170,4170,0
20250401,155500,202172650,4170,4170,4170,4170,0
20250401,155400,202172650,4170,4170,4170,4170,0
20250401,155300,202172650,4170,4170,4170,4170,0
20250401,155200,202172650,4170,4170,4170,4170,0
20250401,155100,202172650,4170,4170,4170,4170,0
20250401,155000,202172650,4170,4170,4170,4170,0
20250401,154900,202172650,4170,4170,4170,4170,0
20250401,154800,202172650,4170,4170,4170,4170,0
20250401,154700,202172650,4170,4170,4170,4170,0
20250401,154600,202172650,4170,4170,4170,4170,765
20250401,154500,202172650,4170,4170,4170,4170,0
20250401,154400,202172650,4170,4170,4170,4170,0
20250401,154300,202172650,4170,4170,4170,4170,0
20250401,154200,202172650,4170,4170,4170,4170,0
20250401,154100,202172650,4170,4170,4170,4170,0
20250401,154000,202172650,4170,4170,4170,4170,0
20250401,153900,202172650,4170,4170,4170,4170,0
20250401,153800,202172650,4170,4170,4170,4170,0
20250401,153700,202172650,4170,4170,4170,4170,0
20250401,153600,202172650,4170,4170,4170,4170,0
20250401,153500,202172650,4170,4170,4170,4170,0
20250401,153400,202172650,4170,4170,4170,4170,0
20250401,153300,202172650,4170,4170,4170,4170,0
20250401,153200,202172650,4170,4170,4170,4170,0
20250401,153100,202172650,4170,4170,4170,4170,0
20250401,153000,202172650,4170,4170,4170,4170,765
20250401,152900,198982600,4160,4160,4160,4160,0
20250401,152800,198982600,4160,4160,4160,4160,0
20250401,152700,198982600,4160,4160,4160,4160,0
20250401,152600,198982600,4160,4160,4160,4160,0
20250401,152500,198982600,4160,4160,4160,4160,0
20250401,152400,198982600,4160,4160,4160,4160,0
20250401,152300,198982600,4160,4160,4160,4160,0
20250401,152200,198982600,4160,4160,4160,4160,0
20250401,152100,198982600,4160,4160,4160,4160,0
20250401,152000,198982600,4160,4160,4160,4160,0
20250401,151900,198982600,4160,4165,4170,4160,55
20250401,151800,198753545,4175,4165,4175,4165,304
20250401,151700,197486975,4165,4165,4165,4165,5
20250401,151600,197466150,4160,4160,4160,4160,1
20250401,151500,197461990,4160,4165,4165,4160,161
20250401,151400,196791880,4170,4170,4170,4170,287
20250401,151300,195595090,4165,4165,4165,4165,0
20250401,151200,195595090,4165,4165,4165,4165,0
20250401,151100,195595090,4165,4165,4165,4165,38
20250401,151000,195436820,4165,4165,4165,4165,0
20250401,150900,195436820,4165,4170,4170,4165,55
20250401,150800,195207510,4170,4170,4170,4170,5
20250401,150700,195186660,4170,4170,4170,4170,34
20250401,150600,195044880,4160,4160,4160,4160,1096
20250401,150500,190485520,4160,4160,4160,4160,1001
20250401,150400,186321360,4170,4160,4170,4160,502
20250401,150300,184233020,4165,4170,4170,4160,1476
20250401,150200,178092810,4165,4165,4170,4165,544
20250401,150100,175826690,4165,4165,4165,4165,0
20250401,150000,175826690,4165,4165,4165,4165,0
20250401,145900,175826690,4165,4165,4165,4165,10
20250401,145800,175785040,4170,4170,4170,4170,0
20250401,145700,175785040,4170,4170,4170,4170,40
20250401,145600,175618240,4165,4165,4165,4165,63
20250401,145500,175355845,4170,4170,4170,4170,2
20250401,145400,175347505,4165,4165,4165,4165,0
20250401,145300,175347505,4165,4165,4165,4165,0
20250401,145200,175347505,4165,4165,4165,4160,659
20250401,145100,172605165,4170,4170,4170,4170,0
20250401,145000,172605165,4170,4170,4170,4170,0
20250401,144900,172605165,4170,4170,4170,4170,2
20250401,144800,172596825,4170,4170,4170,4170,12
20250401,144700,172546785,4165,4165,4165,4160,15
20250401,144600,172484315,4170,4170,4170,4170,4
20250401,144500,172467635,4170,4170,4170,4170,210
20250401,144400,171591935,4165,4165,4165,4165,26
20250401,144300,171483645,4165,4165,4165,4165,58
20250401,144200,171242075,4170,4170,4170,4170,0
20250401,144100,171242075,4170,4170,4170,4170,0
20250401,144000,171242075,4170,4170,4170,4170,0
20250401,143900,171242075,4170,4170,4170,4170,0
20250401,143800,171242075,4170,4170,4170,4170,0
20250401,143700,171242075,4170,4170,4170,4170,0
20250401,143600,171242075,4170,4170,4170,4170,0
20250401,143500,171242075,4170,4170,4170,4170,42
20250401,143400,171066935,4160,4160,4160,4160,0
20250401,143300,171066935,4160,4160,4160,4160,0
20250401,143200,171066935,4160,4160,4160,4160,0
20250401,143100,171066935,4160,4160,4160,4160,237
20250401,143000,170081015,4170,4160,4170,4160,4841
20250401,142900,149939445,4160,4160,4160,4160,3000
20250401,142800,137459445,4160,4160,4160,4160,0
20250401,142700,137459445,4160,4160,4160,4160,50
20250401,142600,137251445,4160,4160,4160,4160,0
20250401,142500,137251445,4160,4160,4160,4160,0
20250401,142400,137251445,4160,4160,4160,4160,84
20250401,142300,136902005,4170,4170,4170,4170,0
20250401,142200,136902005,4170,4170,4170,4170,0
20250401,142100,136902005,4170,4170,4170,4170,0
20250401,142000,136902005,4170,4170,4170,4170,84
20250401,141900,136551725,4165,4165,4165,4165,0
20250401,141800,136551725,4165,4160,4165,4160,1819
20250401,141700,128976075,4165,4165,4165,4165,14
20250401,141600,128917765,4165,4165,4165,4165,9
20250401,141500,128880280,4165,4165,4165,4165,18
20250401,141400,128805310,4165,4165,4165,4165,8
20250401,141300,128771990,4165,4165,4165,4165,0
20250401,141200,128771990,4165,4165,4165,4165,0
20250401,141100,128771990,4165,4165,4165,4165,75
20250401,141000,128459615,4165,4165,4165,4165,12
20250401,140900,128409635,4170,4170,4170,4170,0
20250401,140800,128409635,4170,4170,4170,4170,0
20250401,140700,128409635,4170,4170,4170,4170,0
20250401,140600,128409635,4170,4170,4170,4170,2
20250401,140500,128401295,4165,4160,4170,4160,148
20250401,140400,127785230,4160,4160,4160,4160,0
20250401,140300,127785230,4160,4160,4160,4160,13
20250401,140200,127731150,4160,4160,4160,4160,2
20250401,140100,127722830,4160,4160,4160,4160,18
20250401,140000,127647950,4155,4155,4155,4155,5
20250401,135900,127627175,4155,4160,4160,4155,10
20250401,135800,127585595,4160,4160,4160,4160,10
20250401,135700,127543995,4160,4160,4160,4160,6
20250401,135600,127519035,4160,4160,4160,4160,6
20250401,135500,127494075,4160,4160,4160,4160,0
20250401,135400,127494075,4160,4160,4160,4160,8
20250401,135300,127460795,4160,4160,4160,4160,0
20250401,135200,127460795,4160,4160,4160,4160,10
20250401,135100,127419195,4160,4160,4160,4160,21
20250401,135000,127331835,4160,4160,4160,4160,0
20250401,134900,127331835,4160,4160,4160,4160,0
20250401,134800,127331835,4160,4160,4160,4160,0
20250401,134700,127331835,4160,4160,4160,4160,0
20250401,134600,127331835,4160,4160,4160,4160,0
20250401,134500,127331835,4160,4160,4160,4160,0
20250401,134400,127331835,4160,4160,4160,4160,51
20250401,134300,127119675,4160,4160,4160,4160,0
20250401,134200,127119675,4160,4160,4160,4160,0
20250401,134100,127119675,4160,4160,4160,4160,0
20250401,134000,127119675,4160,4160,4160,4160,0
20250401,133900,127119675,4160,4160,4160,4160,0
20250401,133800,127119675,4160,4160,4160,4160,0
20250401,133700,127119675,4160,4160,4160,4160,0
20250401,133600,127119675,4160,4160,4160,4160,0
20250401,133500,127119675,4160,4160,4160,4160,0
20250401,133400,127119675,4160,4160,4160,4160,0
20250401,133300,127119675,4160,4150,4160,4150,458
20250401,133200,125218420,4150,4150,4150,4150,102
20250401,133100,124795120,4155,4155,4155,4155,0
20250401,133000,124795120,4155,4155,4155,4155,0
20250401,132900,124795120,4155,4155,4155,4155,58
20250401,132800,124554130,4155,4155,4155,4155,0
20250401,132700,124554130,4155,4155,4155,4155,5
20250401,132600,124533355,4160,4160,4160,4160,0
20250401,132500,124533355,4160,4160,4160,4160,0
20250401,132400,124533355,4160,4160,4160,4160,52
20250401,132300,124317035,4160,4160,4160,4160,0
20250401,132200,124317035,4160,4160,4160,4160,0
20250401,132100,124317035,4160,4160,4160,4160,0
20250401,132000,124317035,4160,4160,4160,4160,7
20250401,131900,124287915,4160,4160,4160,4160,0
20250401,131800,124287915,4160,4160,4160,4160,0
20250401,131700,124287915,4160,4160,4160,4160,0
20250401,131600,124287915,4160,4160,4160,4160,0
20250401,131500,124287915,4160,4160,4160,4160,0
20250401,131400,124287915,4160,4160,4160,4160,0
20250401,131300,124287915,4160,4160,4160,4160,0
20250401,131200,124287915,4160,4160,4160,4155,43
20250401,131100,124109240,4160,4160,4160,4160,20
20250401,131000,124026040,4145,4145,4145,4145,0
20250401,130900,124026040,4145,4145,4145,4145,0
20250401,130800,124026040,4145,4145,4145,4145,0
20250401,130700,124026040,4145,4145,4145,4145,0
20250401,130600,124026040,4145,4145,4145,4145,0
20250401,130500,124026040,4145,4155,4155,4145,217
20250401,130400,123125100,4160,4160,4160,4160,75
20250401,130300,122813100,4165,4165,4165,4165,257
20250401,130200,121742695,4160,4160,4160,4160,0
20250401,130100,121742695,4160,4160,4160,4160,0
20250401,130000,121742695,4160,4160,4160,4160,0
20250401,125900,121742695,4160,4160,4160,4160,11
20250401,125800,121696935,4160,4160,4160,4160,0
20250401,125700,121696935,4160,4160,4160,4160,0
20250401,125600,121696935,4160,4160,4160,4160,0
20250401,125500,121696935,4160,4160,4160,4160,0
20250401,125400,121696935,4160,4165,4165,4160,530
20250401,125300,119489530,4170,4170,4170,4170,34
20250401,125200,119347750,4175,4175,4175,4175,0
20250401,125100,119347750,4175,4175,4175,4175,0
20250401,125000,119347750,4175,4170,4175,4170,214
20250401,124900,118454620,4175,4175,4175,4175,0
20250401,124800,118454620,4175,4175,4175,4175,110
20250401,124700,117995370,4175,4175,4175,4175,151
20250401,124600,117364945,4175,4175,4175,4175,0
20250401,124500,117364945,4175,4170,4175,4170,127
20250401,124400,116835050,4170,4170,4170,4170,100
20250401,124300,116418050,4170,4170,4170,4170,4
20250401,124200,116401370,4165,4165,4165,4165,1
20250401,124100,116397205,4170,4170,4170,4170,4
20250401,124000,116380525,4170,4170,4170,4170,0
20250401,123900,116380525,4170,4170,4170,4170,0
20250401,123800,116380525,4170,4170,4170,4170,22
20250401,123700,116288785,4165,4165,4165,4165,9
20250401,123600,116251300,4170,4170,4170,4170,4
20250401,123500,116234620,4170,4170,4170,4170,0
20250401,123400,116234620,4170,4170,4170,4170,0
20250401,123300,116234620,4170,4170,4170,4170,0
20250401,123200,116234620,4170,4170,4170,4170,0
20250401,123100,116234620,4170,4170,4170,4170,101
20250401,123000,115813450,4170,4170,4170,4170,12
20250401,122900,115763410,4170,4170,4170,4170,7
20250401,122800,115734220,4170,4165,4170,4165,6
20250401,122700,115709225,4170,4170,4170,4170,0
20250401,122600,115709225,4170,4170,4170,4170,268
20250401,122500,114591665,4175,4175,4175,4175,0
20250401,122400,114591665,4175,4175,4175,4175,0
20250401,122300,114591665,4175,4175,4175,4175,31
20250401,122200,114462240,4175,4180,4180,4175,19
20250401,122100,114382870,4180,4180,4180,4180,12
20250401,122000,114332710,4180,4180,4180,4180,13
20250401,121900,114278370,4175,4175,4175,4175,28
20250401,121800,114161470,4175,4175,4175,4175,28
20250401,121700,114044570,4175,4175,4175,4175,31
20250401,121600,113915145,4175,4165,4175,4165,580
20250401,121500,111498935,4160,4160,4160,4160,0
20250401,121400,111498935,4160,4160,4160,4160,0
20250401,121300,111498935,4160,4160,4160,4160,10
20250401,121200,111457335,4165,4165,4165,4165,31
20250401,121100,111328220,4170,4170,4170,4170,0
20250401,121000,111328220,4170,4170,4170,4170,1
20250401,120900,111324050,4170,4165,4170,4165,47
20250401,120800,111128065,4170,4175,4175,4170,27
20250401,120700,111015455,4175,4165,4175,4165,55
20250401,120600,110785900,4160,4160,4160,4160,50
20250401,120500,110577900,4160,4160,4160,4160,0
20250401,120400,110577900,4160,4160,4160,4160,0
20250401,120300,110577900,4160,4160,4160,4160,0
20250401,120200,110577900,4160,4160,4160,4160,27
20250401,120100,110465580,4160,4160,4160,4160,0
20250401,120000,110465580,4160,4160,4160,4160,0
20250401,115900,110465580,4160,4160,4160,4160,0
20250401,115800,110465580,4160,4160,4160,4160,1
20250401,115700,110461420,4150,4150,4150,4150,0
20250401,115600,110461420,4150,4150,4150,4150,0
20250401,115500,110461420,4150,4150,4150,4150,0
20250401,115400,110461420,4150,4150,4150,4150,0
20250401,115300,110461420,4150,4150,4150,4150,0
20250401,115200,110461420,4150,4160,4160,4150,1100
20250401,115100,105895420,4150,4150,4150,4150,1007
20250401,115000,101716370,4155,4155,4155,4155,0
20250401,114900,101716370,4155,4155,4155,4155,31
20250401,114800,101587565,4155,4155,4155,4155,1000
20250401,114700,97432565,4160,4160,4160,4160,0
20250401,114600,97432565,4160,4160,4160,4160,0
20250401,114500,97432565,4160,4170,4170,4160,1017
20250401,114400,93201545,4170,4170,4170,4170,0
20250401,114300,93201545,4170,4170,4170,4170,100
20250401,114200,92784545,4170,4170,4170,4170,0
20250401,114100,92784545,4170,4170,4170,4170,0
20250401,114000,92784545,4170,4170,4170,4170,0
20250401,113900,92784545,4170,4170,4170,4170,0
20250401,113800,92784545,4170,4170,4170,4170,20
20250401,113700,92701145,4170,4170,4170,4170,13
20250401,113600,92646935,4170,4170,4170,4170,1
20250401,113500,92642765,4160,4160,4160,4160,20
20250401,113400,92559565,4155,4155,4155,4155,0
20250401,113300,92559565,4155,4155,4155,4155,1
20250401,113200,92555410,4155,4155,4155,4155,0
20250401,113100,92555410,4155,4155,4155,4155,0
20250401,113000,92555410,4155,4160,4165,4155,165
20250401,112900,91868550,4165,4170,4170,4165,570
20250401,112800,89492000,4165,4170,4170,4165,97
20250401,112700,89087600,4170,4170,4170,4170,6
20250401,112600,89062580,4180,4175,4190,4170,512
20250401,112500,86920290,4175,4175,4175,4175,26
20250401,112400,86811740,4180,4175,4180,4170,461
20250401,112300,84886390,4170,4170,4170,4170,120
20250401,112200,84385990,4165,4165,4165,4165,38
20250401,112100,84227720,4165,4160,4165,4160,458
20250401,112000,82320870,4155,4152,4155,4152,97
20250401,111900,81917937,4150,4150,4152,4150,22
20250401,111800,81826605,4150,4150,4150,4150,30
20250401,111700,81702105,4155,4150,4155,4150,72
20250401,111600,81403295,4150,4150,4150,4145,367
20250401,111500,79880470,4150,4135,4150,4135,538
20250401,111400,77652400,4130,4130,4130,4130,100
20250401,111300,77239400,4135,4135,4135,4130,267
20250401,111200,76136305,4130,4130,4130,4130,20
20250401,111100,76053705,4135,4130,4135,4130,141
20250401,111000,75470770,4125,4125,4125,4125,0
20250401,110900,75470770,4125,4125,4125,4125,0
20250401,110800,75470770,4125,4125,4125,4125,0
20250401,110700,75470770,4125,4125,4125,4125,42
20250401,110600,75297520,4130,4130,4130,4130,21
20250401,110500,75210790,4125,4125,4125,4125,0
20250401,110400,75210790,4125,4125,4125,4125,0
20250401,110300,75210790,4125,4125,4125,4125,0
20250401,110200,75210790,4125,4125,4125,4125,0
20250401,110100,75210790,4125,4125,4125,4125,0
20250401,110000,75210790,4125,4125,4125,4125,0
20250401,105900,75210790,4125,4125,4125,4125,120
20250401,105800,74715790,4130,4120,4130,4120,340
20250401,105700,73313655,4120,4120,4120,4120,100
20250401,105600,72901655,4110,4110,4110,4110,0
20250401,105500,72901655,4110,4120,4120,4110,619
20250401,105400,70356980,4125,4125,4125,4125,12
20250401,105300,70307480,4120,4120,4120,4120,211
20250401,105200,69438160,4120,4120,4120,4120,0
20250401,105100,69438160,4120,4120,4120,4120,0
20250401,105000,69438160,4120,4115,4120,4115,652
20250401,104900,66754625,4090,4090,4090,4090,0
20250401,104800,66754625,4090,4090,4090,4090,0
20250401,104700,66754625,4090,4090,4090,4090,0
20250401,104600,66754625,4090,4090,4090,4090,3
20250401,104500,66742355,4095,4110,4110,4095,478
20250401,104400,64784215,4115,4110,4115,4110,483
20250401,104300,62799010,4105,4100,4105,4100,241
20250401,104200,61810755,4100,4100,4100,4100,14
20250401,104100,61753355,4095,4095,4095,4095,108
20250401,104000,61311095,4100,4100,4100,4100,0
20250401,103900,61311095,4100,4100,4100,4100,3
20250401,103800,61298795,4095,4095,4095,4095,0
20250401,103700,61298795,4095,4095,4095,4095,34
20250401,103600,61159565,4090,4090,4090,4090,0
20250401,103500,61159565,4090,4090,4090,4090,0
20250401,103400,61159565,4090,4090,4090,4090,2
20250401,103300,61151385,4095,4095,4095,4095,0
20250401,103200,61151385,4095,4095,4095,4095,27
20250401,103100,61040820,4100,4105,4105,4100,45
20250401,103000,60856270,4105,4105,4105,4105,34
20250401,102900,60716700,4100,4100,4100,4100,0
20250401,102800,60716700,4100,4100,4105,4100,17
20250401,102700,60646930,4100,4105,4105,4100,14
20250401,102600,60589475,4105,4105,4105,4105,0
20250401,102500,60589475,4105,4100,4105,4100,86
20250401,102400,60236505,4100,4100,4100,4100,19
20250401,102300,60158605,4100,4100,4100,4100,0
20250401,102200,60158605,4100,4100,4100,4100,0
20250401,102100,60158605,4100,4100,4100,4100,0
20250401,102000,60158605,4100,4100,4100,4100,0
20250401,101900,60158605,4100,4100,4100,4100,19
20250401,101800,60080705,4095,4095,4095,4095,0
20250401,101700,60080705,4095,4095,4095,4095,1
20250401,101600,60076610,4100,4100,4100,4100,0
20250401,101500,60076610,4100,4105,4105,4100,272
20250401,101400,58960635,4110,4110,4110,4110,7
20250401,101300,58931865,4110,4110,4110,4110,36
20250401,101200,58783905,4110,4100,4110,4100,343
20250401,101100,57375925,4100,4090,4100,4090,4175
20250401,101000,40274560,4090,4090,4090,4090,23
20250401,100900,40180490,4090,4090,4090,4090,300
20250401,100800,38953490,4085,4085,4085,4085,38
20250401,100700,38798260,4085,4085,4085,4085,15
20250401,100600,38736985,4085,4085,4085,4085,30
20250401,100500,38614435,4085,4085,4085,4085,7
20250401,100400,38585840,4085,4080,4085,4080,660
20250401,100300,35889840,4085,4085,4085,4085,34
20250401,100200,35750950,4075,4085,4085,4075,21
20250401,100100,35665175,4085,4085,4085,4085,26
20250401,100000,35558965,4070,4070,4070,4070,0
20250401,095900,35558965,4070,4070,4070,4070,126
20250401,095800,35046145,4080,4080,4080,4080,0
20250401,095700,35046145,4080,4080,4080,4080,20
20250401,095600,34964545,4070,4070,4070,4070,11
20250401,095500,34919775,4075,4080,4080,4075,315
20250401,095400,33635470,4090,4090,4090,4090,100
20250401,095300,33226470,4090,4090,4090,4090,22
20250401,095200,33136490,4090,4085,4090,4085,3
20250401,095100,33124230,4085,4090,4090,4085,39
20250401,095000,32964895,4085,4085,4085,4085,221
20250401,094900,32062110,4090,4095,4095,4090,27
20250401,094800,31951675,4090,4095,4095,4090,272
20250401,094700,30839185,4090,4075,4090,4075,1008
20250401,094600,26718805,4075,4080,4080,4075,34
20250401,094500,26580105,4075,4075,4075,4075,133
20250401,094400,26038130,4075,4075,4075,4075,77
20250401,094300,25724355,4070,4070,4070,4070,0
20250401,094200,25724355,4070,4070,4070,4070,22
20250401,094100,25634815,4070,4070,4070,4070,0
20250401,094000,25634815,4070,4065,4070,4065,65
20250401,093900,25370555,4065,4065,4065,4065,0
20250401,093800,25370555,4065,4065,4065,4065,4
20250401,093700,25354295,4065,4065,4065,4065,30
20250401,093600,25232345,4065,4055,4065,4055,7
20250401,093500,25203920,4055,4055,4055,4055,0
20250401,093400,25203920,4055,4055,4055,4055,0
20250401,093300,25203920,4055,4055,4060,4055,20
20250401,093200,25122745,4055,4060,4070,4055,781
20250401,093100,21952410,4065,4065,4065,4065,350
20250401,093000,20529660,4065,4070,4070,4065,94
20250401,092900,20147540,4070,4070,4070,4070,125
20250401,092800,19638790,4065,4065,4065,4065,126
20250401,092700,19126600,4070,4070,4070,4070,36
20250401,092600,18980080,4065,4070,4070,4065,554
20250401,092500,16726230,4065,4065,4065,4065,0
20250401,092400,16726230,4065,4070,4070,4065,17
20250401,092300,16657070,4070,4070,4070,4070,284
20250401,092200,15501190,4075,4075,4075,4075,0
20250401,092100,15501190,4075,4075,4075,4075,10
20250401,092000,15460440,4085,4085,4085,4085,0
20250401,091900,15460440,4085,4085,4085,4085,0
20250401,091800,15460440,4085,4085,4085,4085,0
20250401,091700,15460440,4085,4085,4085,4085,0
20250401,091600,15460440,4085,4085,4085,4085,0
20250401,091500,15460440,4085,4085,4085,4085,14
20250401,091400,15403250,4085,4085,4085,4085,11
20250401,091300,15358315,4065,4065,4065,4065,20
20250401,091200,15277015,4085,4080,4085,4080,59
20250401,091100,15036110,4075,4075,4075,4075,0
20250401,091000,15036110,4075,4065,4075,4065,98
20250401,090900,14637300,4065,4065,4065,4065,0
20250401,090800,14637300,4065,4065,4065,4065,0
20250401,090700,14637300,4065,4065,4065,4065,1
20250401,090600,14633235,4065,4065,4065,4065,0
20250401,090500,14633235,4065,4060,4065,4060,107
20250401,090400,14198615,4045,4050,4050,4045,369
20250401,090300,12705340,4065,4065,4065,4065,30
20250401,090200,12583390,4045,4045,4045,4045,1
20250401,090100,12579345,4050,4090,4090,4050,1327
20250401,090000,7164225,4085,4010,4085,4010,1776
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 202172650 4170 4170 4170 4170 765
3 20250401 194500 202172650 4170 4170 4170 4170 0
4 20250401 194400 202172650 4170 4170 4170 4170 0
5 20250401 194300 202172650 4170 4170 4170 4170 0
6 20250401 194200 202172650 4170 4170 4170 4170 0
7 20250401 194100 202172650 4170 4170 4170 4170 0
8 20250401 194000 202172650 4170 4170 4170 4170 0
9 20250401 193900 202172650 4170 4170 4170 4170 0
10 20250401 193800 202172650 4170 4170 4170 4170 0
11 20250401 193700 202172650 4170 4170 4170 4170 0
12 20250401 193600 202172650 4170 4170 4170 4170 0
13 20250401 193500 202172650 4170 4170 4170 4170 0
14 20250401 193400 202172650 4170 4170 4170 4170 0
15 20250401 193300 202172650 4170 4170 4170 4170 0
16 20250401 193200 202172650 4170 4170 4170 4170 0
17 20250401 193100 202172650 4170 4170 4170 4170 0
18 20250401 193000 202172650 4170 4170 4170 4170 0
19 20250401 192900 202172650 4170 4170 4170 4170 0
20 20250401 192800 202172650 4170 4170 4170 4170 0
21 20250401 192700 202172650 4170 4170 4170 4170 0
22 20250401 192600 202172650 4170 4170 4170 4170 0
23 20250401 192500 202172650 4170 4170 4170 4170 0
24 20250401 192400 202172650 4170 4170 4170 4170 0
25 20250401 192300 202172650 4170 4170 4170 4170 0
26 20250401 192200 202172650 4170 4170 4170 4170 0
27 20250401 192100 202172650 4170 4170 4170 4170 0
28 20250401 192000 202172650 4170 4170 4170 4170 0
29 20250401 191900 202172650 4170 4170 4170 4170 0
30 20250401 191800 202172650 4170 4170 4170 4170 0
31 20250401 191700 202172650 4170 4170 4170 4170 0
32 20250401 191600 202172650 4170 4170 4170 4170 765
33 20250401 191500 202172650 4170 4170 4170 4170 0
34 20250401 191400 202172650 4170 4170 4170 4170 0
35 20250401 191300 202172650 4170 4170 4170 4170 0
36 20250401 191200 202172650 4170 4170 4170 4170 0
37 20250401 191100 202172650 4170 4170 4170 4170 0
38 20250401 191000 202172650 4170 4170 4170 4170 0
39 20250401 190900 202172650 4170 4170 4170 4170 0
40 20250401 190800 202172650 4170 4170 4170 4170 0
41 20250401 190700 202172650 4170 4170 4170 4170 0
42 20250401 190600 202172650 4170 4170 4170 4170 0
43 20250401 190500 202172650 4170 4170 4170 4170 0
44 20250401 190400 202172650 4170 4170 4170 4170 0
45 20250401 190300 202172650 4170 4170 4170 4170 0
46 20250401 190200 202172650 4170 4170 4170 4170 0
47 20250401 190100 202172650 4170 4170 4170 4170 0
48 20250401 190000 202172650 4170 4170 4170 4170 0
49 20250401 185900 202172650 4170 4170 4170 4170 0
50 20250401 185800 202172650 4170 4170 4170 4170 0
51 20250401 185700 202172650 4170 4170 4170 4170 0
52 20250401 185600 202172650 4170 4170 4170 4170 0
53 20250401 185500 202172650 4170 4170 4170 4170 0
54 20250401 185400 202172650 4170 4170 4170 4170 0
55 20250401 185300 202172650 4170 4170 4170 4170 0
56 20250401 185200 202172650 4170 4170 4170 4170 0
57 20250401 185100 202172650 4170 4170 4170 4170 0
58 20250401 185000 202172650 4170 4170 4170 4170 0
59 20250401 184900 202172650 4170 4170 4170 4170 0
60 20250401 184800 202172650 4170 4170 4170 4170 0
61 20250401 184700 202172650 4170 4170 4170 4170 0
62 20250401 184600 202172650 4170 4170 4170 4170 765
63 20250401 184500 202172650 4170 4170 4170 4170 0
64 20250401 184400 202172650 4170 4170 4170 4170 0
65 20250401 184300 202172650 4170 4170 4170 4170 0
66 20250401 184200 202172650 4170 4170 4170 4170 0
67 20250401 184100 202172650 4170 4170 4170 4170 0
68 20250401 184000 202172650 4170 4170 4170 4170 0
69 20250401 183900 202172650 4170 4170 4170 4170 0
70 20250401 183800 202172650 4170 4170 4170 4170 0
71 20250401 183700 202172650 4170 4170 4170 4170 0
72 20250401 183600 202172650 4170 4170 4170 4170 0
73 20250401 183500 202172650 4170 4170 4170 4170 0
74 20250401 183400 202172650 4170 4170 4170 4170 0
75 20250401 183300 202172650 4170 4170 4170 4170 0
76 20250401 183200 202172650 4170 4170 4170 4170 0
77 20250401 183100 202172650 4170 4170 4170 4170 0
78 20250401 183000 202172650 4170 4170 4170 4170 0
79 20250401 182900 202172650 4170 4170 4170 4170 0
80 20250401 182800 202172650 4170 4170 4170 4170 0
81 20250401 182700 202172650 4170 4170 4170 4170 0
82 20250401 182600 202172650 4170 4170 4170 4170 0
83 20250401 182500 202172650 4170 4170 4170 4170 0
84 20250401 182400 202172650 4170 4170 4170 4170 0
85 20250401 182300 202172650 4170 4170 4170 4170 0
86 20250401 182200 202172650 4170 4170 4170 4170 0
87 20250401 182100 202172650 4170 4170 4170 4170 0
88 20250401 182000 202172650 4170 4170 4170 4170 0
89 20250401 181900 202172650 4170 4170 4170 4170 0
90 20250401 181800 202172650 4170 4170 4170 4170 0
91 20250401 181700 202172650 4170 4170 4170 4170 0
92 20250401 181600 202172650 4170 4170 4170 4170 765
93 20250401 181500 202172650 4170 4170 4170 4170 0
94 20250401 181400 202172650 4170 4170 4170 4170 0
95 20250401 181300 202172650 4170 4170 4170 4170 0
96 20250401 181200 202172650 4170 4170 4170 4170 0
97 20250401 181100 202172650 4170 4170 4170 4170 0
98 20250401 181000 202172650 4170 4170 4170 4170 0
99 20250401 180900 202172650 4170 4170 4170 4170 0
100 20250401 180800 202172650 4170 4170 4170 4170 0
101 20250401 180700 202172650 4170 4170 4170 4170 0
102 20250401 180600 202172650 4170 4170 4170 4170 0
103 20250401 180500 202172650 4170 4170 4170 4170 0
104 20250401 180400 202172650 4170 4170 4170 4170 0
105 20250401 180300 202172650 4170 4170 4170 4170 0
106 20250401 180200 202172650 4170 4170 4170 4170 0
107 20250401 180100 202172650 4170 4170 4170 4170 0
108 20250401 180000 202172650 4170 4170 4170 4170 0
109 20250401 175900 202172650 4170 4170 4170 4170 0
110 20250401 175800 202172650 4170 4170 4170 4170 0
111 20250401 175700 202172650 4170 4170 4170 4170 0
112 20250401 175600 202172650 4170 4170 4170 4170 0
113 20250401 175500 202172650 4170 4170 4170 4170 0
114 20250401 175400 202172650 4170 4170 4170 4170 0
115 20250401 175300 202172650 4170 4170 4170 4170 0
116 20250401 175200 202172650 4170 4170 4170 4170 0
117 20250401 175100 202172650 4170 4170 4170 4170 0
118 20250401 175000 202172650 4170 4170 4170 4170 0
119 20250401 174900 202172650 4170 4170 4170 4170 0
120 20250401 174800 202172650 4170 4170 4170 4170 0
121 20250401 174700 202172650 4170 4170 4170 4170 0
122 20250401 174600 202172650 4170 4170 4170 4170 765
123 20250401 174500 202172650 4170 4170 4170 4170 0
124 20250401 174400 202172650 4170 4170 4170 4170 0
125 20250401 174300 202172650 4170 4170 4170 4170 0
126 20250401 174200 202172650 4170 4170 4170 4170 0
127 20250401 174100 202172650 4170 4170 4170 4170 0
128 20250401 174000 202172650 4170 4170 4170 4170 0
129 20250401 173900 202172650 4170 4170 4170 4170 0
130 20250401 173800 202172650 4170 4170 4170 4170 0
131 20250401 173700 202172650 4170 4170 4170 4170 0
132 20250401 173600 202172650 4170 4170 4170 4170 0
133 20250401 173500 202172650 4170 4170 4170 4170 0
134 20250401 173400 202172650 4170 4170 4170 4170 0
135 20250401 173300 202172650 4170 4170 4170 4170 0
136 20250401 173200 202172650 4170 4170 4170 4170 0
137 20250401 173100 202172650 4170 4170 4170 4170 0
138 20250401 173000 202172650 4170 4170 4170 4170 0
139 20250401 172900 202172650 4170 4170 4170 4170 0
140 20250401 172800 202172650 4170 4170 4170 4170 0
141 20250401 172700 202172650 4170 4170 4170 4170 0
142 20250401 172600 202172650 4170 4170 4170 4170 0
143 20250401 172500 202172650 4170 4170 4170 4170 0
144 20250401 172400 202172650 4170 4170 4170 4170 0
145 20250401 172300 202172650 4170 4170 4170 4170 0
146 20250401 172200 202172650 4170 4170 4170 4170 0
147 20250401 172100 202172650 4170 4170 4170 4170 0
148 20250401 172000 202172650 4170 4170 4170 4170 0
149 20250401 171900 202172650 4170 4170 4170 4170 0
150 20250401 171800 202172650 4170 4170 4170 4170 0
151 20250401 171700 202172650 4170 4170 4170 4170 0
152 20250401 171600 202172650 4170 4170 4170 4170 765
153 20250401 171500 202172650 4170 4170 4170 4170 0
154 20250401 171400 202172650 4170 4170 4170 4170 0
155 20250401 171300 202172650 4170 4170 4170 4170 0
156 20250401 171200 202172650 4170 4170 4170 4170 0
157 20250401 171100 202172650 4170 4170 4170 4170 0
158 20250401 171000 202172650 4170 4170 4170 4170 0
159 20250401 170900 202172650 4170 4170 4170 4170 0
160 20250401 170800 202172650 4170 4170 4170 4170 0
161 20250401 170700 202172650 4170 4170 4170 4170 0
162 20250401 170600 202172650 4170 4170 4170 4170 0
163 20250401 170500 202172650 4170 4170 4170 4170 0
164 20250401 170400 202172650 4170 4170 4170 4170 0
165 20250401 170300 202172650 4170 4170 4170 4170 0
166 20250401 170200 202172650 4170 4170 4170 4170 0
167 20250401 170100 202172650 4170 4170 4170 4170 0
168 20250401 170000 202172650 4170 4170 4170 4170 0
169 20250401 165900 202172650 4170 4170 4170 4170 0
170 20250401 165800 202172650 4170 4170 4170 4170 0
171 20250401 165700 202172650 4170 4170 4170 4170 0
172 20250401 165600 202172650 4170 4170 4170 4170 0
173 20250401 165500 202172650 4170 4170 4170 4170 0
174 20250401 165400 202172650 4170 4170 4170 4170 0
175 20250401 165300 202172650 4170 4170 4170 4170 0
176 20250401 165200 202172650 4170 4170 4170 4170 0
177 20250401 165100 202172650 4170 4170 4170 4170 0
178 20250401 165000 202172650 4170 4170 4170 4170 0
179 20250401 164900 202172650 4170 4170 4170 4170 0
180 20250401 164800 202172650 4170 4170 4170 4170 0
181 20250401 164700 202172650 4170 4170 4170 4170 0
182 20250401 164600 202172650 4170 4170 4170 4170 765
183 20250401 164500 202172650 4170 4170 4170 4170 0
184 20250401 164400 202172650 4170 4170 4170 4170 0
185 20250401 164300 202172650 4170 4170 4170 4170 0
186 20250401 164200 202172650 4170 4170 4170 4170 0
187 20250401 164100 202172650 4170 4170 4170 4170 0
188 20250401 164000 202172650 4170 4170 4170 4170 0
189 20250401 163900 202172650 4170 4170 4170 4170 0
190 20250401 163800 202172650 4170 4170 4170 4170 0
191 20250401 163700 202172650 4170 4170 4170 4170 0
192 20250401 163600 202172650 4170 4170 4170 4170 0
193 20250401 163500 202172650 4170 4170 4170 4170 0
194 20250401 163400 202172650 4170 4170 4170 4170 0
195 20250401 163300 202172650 4170 4170 4170 4170 0
196 20250401 163200 202172650 4170 4170 4170 4170 0
197 20250401 163100 202172650 4170 4170 4170 4170 0
198 20250401 163000 202172650 4170 4170 4170 4170 0
199 20250401 162900 202172650 4170 4170 4170 4170 0
200 20250401 162800 202172650 4170 4170 4170 4170 0
201 20250401 162700 202172650 4170 4170 4170 4170 0
202 20250401 162600 202172650 4170 4170 4170 4170 0
203 20250401 162500 202172650 4170 4170 4170 4170 0
204 20250401 162400 202172650 4170 4170 4170 4170 0
205 20250401 162300 202172650 4170 4170 4170 4170 0
206 20250401 162200 202172650 4170 4170 4170 4170 0
207 20250401 162100 202172650 4170 4170 4170 4170 0
208 20250401 162000 202172650 4170 4170 4170 4170 0
209 20250401 161900 202172650 4170 4170 4170 4170 0
210 20250401 161800 202172650 4170 4170 4170 4170 0
211 20250401 161700 202172650 4170 4170 4170 4170 0
212 20250401 161600 202172650 4170 4170 4170 4170 765
213 20250401 161500 202172650 4170 4170 4170 4170 0
214 20250401 161400 202172650 4170 4170 4170 4170 0
215 20250401 161300 202172650 4170 4170 4170 4170 0
216 20250401 161200 202172650 4170 4170 4170 4170 0
217 20250401 161100 202172650 4170 4170 4170 4170 0
218 20250401 161000 202172650 4170 4170 4170 4170 0
219 20250401 160900 202172650 4170 4170 4170 4170 0
220 20250401 160800 202172650 4170 4170 4170 4170 0
221 20250401 160700 202172650 4170 4170 4170 4170 0
222 20250401 160600 202172650 4170 4170 4170 4170 0
223 20250401 160500 202172650 4170 4170 4170 4170 0
224 20250401 160400 202172650 4170 4170 4170 4170 0
225 20250401 160300 202172650 4170 4170 4170 4170 0
226 20250401 160200 202172650 4170 4170 4170 4170 0
227 20250401 160100 202172650 4170 4170 4170 4170 0
228 20250401 160000 202172650 4170 4170 4170 4170 0
229 20250401 155900 202172650 4170 4170 4170 4170 0
230 20250401 155800 202172650 4170 4170 4170 4170 0
231 20250401 155700 202172650 4170 4170 4170 4170 0
232 20250401 155600 202172650 4170 4170 4170 4170 0
233 20250401 155500 202172650 4170 4170 4170 4170 0
234 20250401 155400 202172650 4170 4170 4170 4170 0
235 20250401 155300 202172650 4170 4170 4170 4170 0
236 20250401 155200 202172650 4170 4170 4170 4170 0
237 20250401 155100 202172650 4170 4170 4170 4170 0
238 20250401 155000 202172650 4170 4170 4170 4170 0
239 20250401 154900 202172650 4170 4170 4170 4170 0
240 20250401 154800 202172650 4170 4170 4170 4170 0
241 20250401 154700 202172650 4170 4170 4170 4170 0
242 20250401 154600 202172650 4170 4170 4170 4170 765
243 20250401 154500 202172650 4170 4170 4170 4170 0
244 20250401 154400 202172650 4170 4170 4170 4170 0
245 20250401 154300 202172650 4170 4170 4170 4170 0
246 20250401 154200 202172650 4170 4170 4170 4170 0
247 20250401 154100 202172650 4170 4170 4170 4170 0
248 20250401 154000 202172650 4170 4170 4170 4170 0
249 20250401 153900 202172650 4170 4170 4170 4170 0
250 20250401 153800 202172650 4170 4170 4170 4170 0
251 20250401 153700 202172650 4170 4170 4170 4170 0
252 20250401 153600 202172650 4170 4170 4170 4170 0
253 20250401 153500 202172650 4170 4170 4170 4170 0
254 20250401 153400 202172650 4170 4170 4170 4170 0
255 20250401 153300 202172650 4170 4170 4170 4170 0
256 20250401 153200 202172650 4170 4170 4170 4170 0
257 20250401 153100 202172650 4170 4170 4170 4170 0
258 20250401 153000 202172650 4170 4170 4170 4170 765
259 20250401 152900 198982600 4160 4160 4160 4160 0
260 20250401 152800 198982600 4160 4160 4160 4160 0
261 20250401 152700 198982600 4160 4160 4160 4160 0
262 20250401 152600 198982600 4160 4160 4160 4160 0
263 20250401 152500 198982600 4160 4160 4160 4160 0
264 20250401 152400 198982600 4160 4160 4160 4160 0
265 20250401 152300 198982600 4160 4160 4160 4160 0
266 20250401 152200 198982600 4160 4160 4160 4160 0
267 20250401 152100 198982600 4160 4160 4160 4160 0
268 20250401 152000 198982600 4160 4160 4160 4160 0
269 20250401 151900 198982600 4160 4165 4170 4160 55
270 20250401 151800 198753545 4175 4165 4175 4165 304
271 20250401 151700 197486975 4165 4165 4165 4165 5
272 20250401 151600 197466150 4160 4160 4160 4160 1
273 20250401 151500 197461990 4160 4165 4165 4160 161
274 20250401 151400 196791880 4170 4170 4170 4170 287
275 20250401 151300 195595090 4165 4165 4165 4165 0
276 20250401 151200 195595090 4165 4165 4165 4165 0
277 20250401 151100 195595090 4165 4165 4165 4165 38
278 20250401 151000 195436820 4165 4165 4165 4165 0
279 20250401 150900 195436820 4165 4170 4170 4165 55
280 20250401 150800 195207510 4170 4170 4170 4170 5
281 20250401 150700 195186660 4170 4170 4170 4170 34
282 20250401 150600 195044880 4160 4160 4160 4160 1096
283 20250401 150500 190485520 4160 4160 4160 4160 1001
284 20250401 150400 186321360 4170 4160 4170 4160 502
285 20250401 150300 184233020 4165 4170 4170 4160 1476
286 20250401 150200 178092810 4165 4165 4170 4165 544
287 20250401 150100 175826690 4165 4165 4165 4165 0
288 20250401 150000 175826690 4165 4165 4165 4165 0
289 20250401 145900 175826690 4165 4165 4165 4165 10
290 20250401 145800 175785040 4170 4170 4170 4170 0
291 20250401 145700 175785040 4170 4170 4170 4170 40
292 20250401 145600 175618240 4165 4165 4165 4165 63
293 20250401 145500 175355845 4170 4170 4170 4170 2
294 20250401 145400 175347505 4165 4165 4165 4165 0
295 20250401 145300 175347505 4165 4165 4165 4165 0
296 20250401 145200 175347505 4165 4165 4165 4160 659
297 20250401 145100 172605165 4170 4170 4170 4170 0
298 20250401 145000 172605165 4170 4170 4170 4170 0
299 20250401 144900 172605165 4170 4170 4170 4170 2
300 20250401 144800 172596825 4170 4170 4170 4170 12
301 20250401 144700 172546785 4165 4165 4165 4160 15
302 20250401 144600 172484315 4170 4170 4170 4170 4
303 20250401 144500 172467635 4170 4170 4170 4170 210
304 20250401 144400 171591935 4165 4165 4165 4165 26
305 20250401 144300 171483645 4165 4165 4165 4165 58
306 20250401 144200 171242075 4170 4170 4170 4170 0
307 20250401 144100 171242075 4170 4170 4170 4170 0
308 20250401 144000 171242075 4170 4170 4170 4170 0
309 20250401 143900 171242075 4170 4170 4170 4170 0
310 20250401 143800 171242075 4170 4170 4170 4170 0
311 20250401 143700 171242075 4170 4170 4170 4170 0
312 20250401 143600 171242075 4170 4170 4170 4170 0
313 20250401 143500 171242075 4170 4170 4170 4170 42
314 20250401 143400 171066935 4160 4160 4160 4160 0
315 20250401 143300 171066935 4160 4160 4160 4160 0
316 20250401 143200 171066935 4160 4160 4160 4160 0
317 20250401 143100 171066935 4160 4160 4160 4160 237
318 20250401 143000 170081015 4170 4160 4170 4160 4841
319 20250401 142900 149939445 4160 4160 4160 4160 3000
320 20250401 142800 137459445 4160 4160 4160 4160 0
321 20250401 142700 137459445 4160 4160 4160 4160 50
322 20250401 142600 137251445 4160 4160 4160 4160 0
323 20250401 142500 137251445 4160 4160 4160 4160 0
324 20250401 142400 137251445 4160 4160 4160 4160 84
325 20250401 142300 136902005 4170 4170 4170 4170 0
326 20250401 142200 136902005 4170 4170 4170 4170 0
327 20250401 142100 136902005 4170 4170 4170 4170 0
328 20250401 142000 136902005 4170 4170 4170 4170 84
329 20250401 141900 136551725 4165 4165 4165 4165 0
330 20250401 141800 136551725 4165 4160 4165 4160 1819
331 20250401 141700 128976075 4165 4165 4165 4165 14
332 20250401 141600 128917765 4165 4165 4165 4165 9
333 20250401 141500 128880280 4165 4165 4165 4165 18
334 20250401 141400 128805310 4165 4165 4165 4165 8
335 20250401 141300 128771990 4165 4165 4165 4165 0
336 20250401 141200 128771990 4165 4165 4165 4165 0
337 20250401 141100 128771990 4165 4165 4165 4165 75
338 20250401 141000 128459615 4165 4165 4165 4165 12
339 20250401 140900 128409635 4170 4170 4170 4170 0
340 20250401 140800 128409635 4170 4170 4170 4170 0
341 20250401 140700 128409635 4170 4170 4170 4170 0
342 20250401 140600 128409635 4170 4170 4170 4170 2
343 20250401 140500 128401295 4165 4160 4170 4160 148
344 20250401 140400 127785230 4160 4160 4160 4160 0
345 20250401 140300 127785230 4160 4160 4160 4160 13
346 20250401 140200 127731150 4160 4160 4160 4160 2
347 20250401 140100 127722830 4160 4160 4160 4160 18
348 20250401 140000 127647950 4155 4155 4155 4155 5
349 20250401 135900 127627175 4155 4160 4160 4155 10
350 20250401 135800 127585595 4160 4160 4160 4160 10
351 20250401 135700 127543995 4160 4160 4160 4160 6
352 20250401 135600 127519035 4160 4160 4160 4160 6
353 20250401 135500 127494075 4160 4160 4160 4160 0
354 20250401 135400 127494075 4160 4160 4160 4160 8
355 20250401 135300 127460795 4160 4160 4160 4160 0
356 20250401 135200 127460795 4160 4160 4160 4160 10
357 20250401 135100 127419195 4160 4160 4160 4160 21
358 20250401 135000 127331835 4160 4160 4160 4160 0
359 20250401 134900 127331835 4160 4160 4160 4160 0
360 20250401 134800 127331835 4160 4160 4160 4160 0
361 20250401 134700 127331835 4160 4160 4160 4160 0
362 20250401 134600 127331835 4160 4160 4160 4160 0
363 20250401 134500 127331835 4160 4160 4160 4160 0
364 20250401 134400 127331835 4160 4160 4160 4160 51
365 20250401 134300 127119675 4160 4160 4160 4160 0
366 20250401 134200 127119675 4160 4160 4160 4160 0
367 20250401 134100 127119675 4160 4160 4160 4160 0
368 20250401 134000 127119675 4160 4160 4160 4160 0
369 20250401 133900 127119675 4160 4160 4160 4160 0
370 20250401 133800 127119675 4160 4160 4160 4160 0
371 20250401 133700 127119675 4160 4160 4160 4160 0
372 20250401 133600 127119675 4160 4160 4160 4160 0
373 20250401 133500 127119675 4160 4160 4160 4160 0
374 20250401 133400 127119675 4160 4160 4160 4160 0
375 20250401 133300 127119675 4160 4150 4160 4150 458
376 20250401 133200 125218420 4150 4150 4150 4150 102
377 20250401 133100 124795120 4155 4155 4155 4155 0
378 20250401 133000 124795120 4155 4155 4155 4155 0
379 20250401 132900 124795120 4155 4155 4155 4155 58
380 20250401 132800 124554130 4155 4155 4155 4155 0
381 20250401 132700 124554130 4155 4155 4155 4155 5
382 20250401 132600 124533355 4160 4160 4160 4160 0
383 20250401 132500 124533355 4160 4160 4160 4160 0
384 20250401 132400 124533355 4160 4160 4160 4160 52
385 20250401 132300 124317035 4160 4160 4160 4160 0
386 20250401 132200 124317035 4160 4160 4160 4160 0
387 20250401 132100 124317035 4160 4160 4160 4160 0
388 20250401 132000 124317035 4160 4160 4160 4160 7
389 20250401 131900 124287915 4160 4160 4160 4160 0
390 20250401 131800 124287915 4160 4160 4160 4160 0
391 20250401 131700 124287915 4160 4160 4160 4160 0
392 20250401 131600 124287915 4160 4160 4160 4160 0
393 20250401 131500 124287915 4160 4160 4160 4160 0
394 20250401 131400 124287915 4160 4160 4160 4160 0
395 20250401 131300 124287915 4160 4160 4160 4160 0
396 20250401 131200 124287915 4160 4160 4160 4155 43
397 20250401 131100 124109240 4160 4160 4160 4160 20
398 20250401 131000 124026040 4145 4145 4145 4145 0
399 20250401 130900 124026040 4145 4145 4145 4145 0
400 20250401 130800 124026040 4145 4145 4145 4145 0
401 20250401 130700 124026040 4145 4145 4145 4145 0
402 20250401 130600 124026040 4145 4145 4145 4145 0
403 20250401 130500 124026040 4145 4155 4155 4145 217
404 20250401 130400 123125100 4160 4160 4160 4160 75
405 20250401 130300 122813100 4165 4165 4165 4165 257
406 20250401 130200 121742695 4160 4160 4160 4160 0
407 20250401 130100 121742695 4160 4160 4160 4160 0
408 20250401 130000 121742695 4160 4160 4160 4160 0
409 20250401 125900 121742695 4160 4160 4160 4160 11
410 20250401 125800 121696935 4160 4160 4160 4160 0
411 20250401 125700 121696935 4160 4160 4160 4160 0
412 20250401 125600 121696935 4160 4160 4160 4160 0
413 20250401 125500 121696935 4160 4160 4160 4160 0
414 20250401 125400 121696935 4160 4165 4165 4160 530
415 20250401 125300 119489530 4170 4170 4170 4170 34
416 20250401 125200 119347750 4175 4175 4175 4175 0
417 20250401 125100 119347750 4175 4175 4175 4175 0
418 20250401 125000 119347750 4175 4170 4175 4170 214
419 20250401 124900 118454620 4175 4175 4175 4175 0
420 20250401 124800 118454620 4175 4175 4175 4175 110
421 20250401 124700 117995370 4175 4175 4175 4175 151
422 20250401 124600 117364945 4175 4175 4175 4175 0
423 20250401 124500 117364945 4175 4170 4175 4170 127
424 20250401 124400 116835050 4170 4170 4170 4170 100
425 20250401 124300 116418050 4170 4170 4170 4170 4
426 20250401 124200 116401370 4165 4165 4165 4165 1
427 20250401 124100 116397205 4170 4170 4170 4170 4
428 20250401 124000 116380525 4170 4170 4170 4170 0
429 20250401 123900 116380525 4170 4170 4170 4170 0
430 20250401 123800 116380525 4170 4170 4170 4170 22
431 20250401 123700 116288785 4165 4165 4165 4165 9
432 20250401 123600 116251300 4170 4170 4170 4170 4
433 20250401 123500 116234620 4170 4170 4170 4170 0
434 20250401 123400 116234620 4170 4170 4170 4170 0
435 20250401 123300 116234620 4170 4170 4170 4170 0
436 20250401 123200 116234620 4170 4170 4170 4170 0
437 20250401 123100 116234620 4170 4170 4170 4170 101
438 20250401 123000 115813450 4170 4170 4170 4170 12
439 20250401 122900 115763410 4170 4170 4170 4170 7
440 20250401 122800 115734220 4170 4165 4170 4165 6
441 20250401 122700 115709225 4170 4170 4170 4170 0
442 20250401 122600 115709225 4170 4170 4170 4170 268
443 20250401 122500 114591665 4175 4175 4175 4175 0
444 20250401 122400 114591665 4175 4175 4175 4175 0
445 20250401 122300 114591665 4175 4175 4175 4175 31
446 20250401 122200 114462240 4175 4180 4180 4175 19
447 20250401 122100 114382870 4180 4180 4180 4180 12
448 20250401 122000 114332710 4180 4180 4180 4180 13
449 20250401 121900 114278370 4175 4175 4175 4175 28
450 20250401 121800 114161470 4175 4175 4175 4175 28
451 20250401 121700 114044570 4175 4175 4175 4175 31
452 20250401 121600 113915145 4175 4165 4175 4165 580
453 20250401 121500 111498935 4160 4160 4160 4160 0
454 20250401 121400 111498935 4160 4160 4160 4160 0
455 20250401 121300 111498935 4160 4160 4160 4160 10
456 20250401 121200 111457335 4165 4165 4165 4165 31
457 20250401 121100 111328220 4170 4170 4170 4170 0
458 20250401 121000 111328220 4170 4170 4170 4170 1
459 20250401 120900 111324050 4170 4165 4170 4165 47
460 20250401 120800 111128065 4170 4175 4175 4170 27
461 20250401 120700 111015455 4175 4165 4175 4165 55
462 20250401 120600 110785900 4160 4160 4160 4160 50
463 20250401 120500 110577900 4160 4160 4160 4160 0
464 20250401 120400 110577900 4160 4160 4160 4160 0
465 20250401 120300 110577900 4160 4160 4160 4160 0
466 20250401 120200 110577900 4160 4160 4160 4160 27
467 20250401 120100 110465580 4160 4160 4160 4160 0
468 20250401 120000 110465580 4160 4160 4160 4160 0
469 20250401 115900 110465580 4160 4160 4160 4160 0
470 20250401 115800 110465580 4160 4160 4160 4160 1
471 20250401 115700 110461420 4150 4150 4150 4150 0
472 20250401 115600 110461420 4150 4150 4150 4150 0
473 20250401 115500 110461420 4150 4150 4150 4150 0
474 20250401 115400 110461420 4150 4150 4150 4150 0
475 20250401 115300 110461420 4150 4150 4150 4150 0
476 20250401 115200 110461420 4150 4160 4160 4150 1100
477 20250401 115100 105895420 4150 4150 4150 4150 1007
478 20250401 115000 101716370 4155 4155 4155 4155 0
479 20250401 114900 101716370 4155 4155 4155 4155 31
480 20250401 114800 101587565 4155 4155 4155 4155 1000
481 20250401 114700 97432565 4160 4160 4160 4160 0
482 20250401 114600 97432565 4160 4160 4160 4160 0
483 20250401 114500 97432565 4160 4170 4170 4160 1017
484 20250401 114400 93201545 4170 4170 4170 4170 0
485 20250401 114300 93201545 4170 4170 4170 4170 100
486 20250401 114200 92784545 4170 4170 4170 4170 0
487 20250401 114100 92784545 4170 4170 4170 4170 0
488 20250401 114000 92784545 4170 4170 4170 4170 0
489 20250401 113900 92784545 4170 4170 4170 4170 0
490 20250401 113800 92784545 4170 4170 4170 4170 20
491 20250401 113700 92701145 4170 4170 4170 4170 13
492 20250401 113600 92646935 4170 4170 4170 4170 1
493 20250401 113500 92642765 4160 4160 4160 4160 20
494 20250401 113400 92559565 4155 4155 4155 4155 0
495 20250401 113300 92559565 4155 4155 4155 4155 1
496 20250401 113200 92555410 4155 4155 4155 4155 0
497 20250401 113100 92555410 4155 4155 4155 4155 0
498 20250401 113000 92555410 4155 4160 4165 4155 165
499 20250401 112900 91868550 4165 4170 4170 4165 570
500 20250401 112800 89492000 4165 4170 4170 4165 97
501 20250401 112700 89087600 4170 4170 4170 4170 6
502 20250401 112600 89062580 4180 4175 4190 4170 512
503 20250401 112500 86920290 4175 4175 4175 4175 26
504 20250401 112400 86811740 4180 4175 4180 4170 461
505 20250401 112300 84886390 4170 4170 4170 4170 120
506 20250401 112200 84385990 4165 4165 4165 4165 38
507 20250401 112100 84227720 4165 4160 4165 4160 458
508 20250401 112000 82320870 4155 4152 4155 4152 97
509 20250401 111900 81917937 4150 4150 4152 4150 22
510 20250401 111800 81826605 4150 4150 4150 4150 30
511 20250401 111700 81702105 4155 4150 4155 4150 72
512 20250401 111600 81403295 4150 4150 4150 4145 367
513 20250401 111500 79880470 4150 4135 4150 4135 538
514 20250401 111400 77652400 4130 4130 4130 4130 100
515 20250401 111300 77239400 4135 4135 4135 4130 267
516 20250401 111200 76136305 4130 4130 4130 4130 20
517 20250401 111100 76053705 4135 4130 4135 4130 141
518 20250401 111000 75470770 4125 4125 4125 4125 0
519 20250401 110900 75470770 4125 4125 4125 4125 0
520 20250401 110800 75470770 4125 4125 4125 4125 0
521 20250401 110700 75470770 4125 4125 4125 4125 42
522 20250401 110600 75297520 4130 4130 4130 4130 21
523 20250401 110500 75210790 4125 4125 4125 4125 0
524 20250401 110400 75210790 4125 4125 4125 4125 0
525 20250401 110300 75210790 4125 4125 4125 4125 0
526 20250401 110200 75210790 4125 4125 4125 4125 0
527 20250401 110100 75210790 4125 4125 4125 4125 0
528 20250401 110000 75210790 4125 4125 4125 4125 0
529 20250401 105900 75210790 4125 4125 4125 4125 120
530 20250401 105800 74715790 4130 4120 4130 4120 340
531 20250401 105700 73313655 4120 4120 4120 4120 100
532 20250401 105600 72901655 4110 4110 4110 4110 0
533 20250401 105500 72901655 4110 4120 4120 4110 619
534 20250401 105400 70356980 4125 4125 4125 4125 12
535 20250401 105300 70307480 4120 4120 4120 4120 211
536 20250401 105200 69438160 4120 4120 4120 4120 0
537 20250401 105100 69438160 4120 4120 4120 4120 0
538 20250401 105000 69438160 4120 4115 4120 4115 652
539 20250401 104900 66754625 4090 4090 4090 4090 0
540 20250401 104800 66754625 4090 4090 4090 4090 0
541 20250401 104700 66754625 4090 4090 4090 4090 0
542 20250401 104600 66754625 4090 4090 4090 4090 3
543 20250401 104500 66742355 4095 4110 4110 4095 478
544 20250401 104400 64784215 4115 4110 4115 4110 483
545 20250401 104300 62799010 4105 4100 4105 4100 241
546 20250401 104200 61810755 4100 4100 4100 4100 14
547 20250401 104100 61753355 4095 4095 4095 4095 108
548 20250401 104000 61311095 4100 4100 4100 4100 0
549 20250401 103900 61311095 4100 4100 4100 4100 3
550 20250401 103800 61298795 4095 4095 4095 4095 0
551 20250401 103700 61298795 4095 4095 4095 4095 34
552 20250401 103600 61159565 4090 4090 4090 4090 0
553 20250401 103500 61159565 4090 4090 4090 4090 0
554 20250401 103400 61159565 4090 4090 4090 4090 2
555 20250401 103300 61151385 4095 4095 4095 4095 0
556 20250401 103200 61151385 4095 4095 4095 4095 27
557 20250401 103100 61040820 4100 4105 4105 4100 45
558 20250401 103000 60856270 4105 4105 4105 4105 34
559 20250401 102900 60716700 4100 4100 4100 4100 0
560 20250401 102800 60716700 4100 4100 4105 4100 17
561 20250401 102700 60646930 4100 4105 4105 4100 14
562 20250401 102600 60589475 4105 4105 4105 4105 0
563 20250401 102500 60589475 4105 4100 4105 4100 86
564 20250401 102400 60236505 4100 4100 4100 4100 19
565 20250401 102300 60158605 4100 4100 4100 4100 0
566 20250401 102200 60158605 4100 4100 4100 4100 0
567 20250401 102100 60158605 4100 4100 4100 4100 0
568 20250401 102000 60158605 4100 4100 4100 4100 0
569 20250401 101900 60158605 4100 4100 4100 4100 19
570 20250401 101800 60080705 4095 4095 4095 4095 0
571 20250401 101700 60080705 4095 4095 4095 4095 1
572 20250401 101600 60076610 4100 4100 4100 4100 0
573 20250401 101500 60076610 4100 4105 4105 4100 272
574 20250401 101400 58960635 4110 4110 4110 4110 7
575 20250401 101300 58931865 4110 4110 4110 4110 36
576 20250401 101200 58783905 4110 4100 4110 4100 343
577 20250401 101100 57375925 4100 4090 4100 4090 4175
578 20250401 101000 40274560 4090 4090 4090 4090 23
579 20250401 100900 40180490 4090 4090 4090 4090 300
580 20250401 100800 38953490 4085 4085 4085 4085 38
581 20250401 100700 38798260 4085 4085 4085 4085 15
582 20250401 100600 38736985 4085 4085 4085 4085 30
583 20250401 100500 38614435 4085 4085 4085 4085 7
584 20250401 100400 38585840 4085 4080 4085 4080 660
585 20250401 100300 35889840 4085 4085 4085 4085 34
586 20250401 100200 35750950 4075 4085 4085 4075 21
587 20250401 100100 35665175 4085 4085 4085 4085 26
588 20250401 100000 35558965 4070 4070 4070 4070 0
589 20250401 095900 35558965 4070 4070 4070 4070 126
590 20250401 095800 35046145 4080 4080 4080 4080 0
591 20250401 095700 35046145 4080 4080 4080 4080 20
592 20250401 095600 34964545 4070 4070 4070 4070 11
593 20250401 095500 34919775 4075 4080 4080 4075 315
594 20250401 095400 33635470 4090 4090 4090 4090 100
595 20250401 095300 33226470 4090 4090 4090 4090 22
596 20250401 095200 33136490 4090 4085 4090 4085 3
597 20250401 095100 33124230 4085 4090 4090 4085 39
598 20250401 095000 32964895 4085 4085 4085 4085 221
599 20250401 094900 32062110 4090 4095 4095 4090 27
600 20250401 094800 31951675 4090 4095 4095 4090 272
601 20250401 094700 30839185 4090 4075 4090 4075 1008
602 20250401 094600 26718805 4075 4080 4080 4075 34
603 20250401 094500 26580105 4075 4075 4075 4075 133
604 20250401 094400 26038130 4075 4075 4075 4075 77
605 20250401 094300 25724355 4070 4070 4070 4070 0
606 20250401 094200 25724355 4070 4070 4070 4070 22
607 20250401 094100 25634815 4070 4070 4070 4070 0
608 20250401 094000 25634815 4070 4065 4070 4065 65
609 20250401 093900 25370555 4065 4065 4065 4065 0
610 20250401 093800 25370555 4065 4065 4065 4065 4
611 20250401 093700 25354295 4065 4065 4065 4065 30
612 20250401 093600 25232345 4065 4055 4065 4055 7
613 20250401 093500 25203920 4055 4055 4055 4055 0
614 20250401 093400 25203920 4055 4055 4055 4055 0
615 20250401 093300 25203920 4055 4055 4060 4055 20
616 20250401 093200 25122745 4055 4060 4070 4055 781
617 20250401 093100 21952410 4065 4065 4065 4065 350
618 20250401 093000 20529660 4065 4070 4070 4065 94
619 20250401 092900 20147540 4070 4070 4070 4070 125
620 20250401 092800 19638790 4065 4065 4065 4065 126
621 20250401 092700 19126600 4070 4070 4070 4070 36
622 20250401 092600 18980080 4065 4070 4070 4065 554
623 20250401 092500 16726230 4065 4065 4065 4065 0
624 20250401 092400 16726230 4065 4070 4070 4065 17
625 20250401 092300 16657070 4070 4070 4070 4070 284
626 20250401 092200 15501190 4075 4075 4075 4075 0
627 20250401 092100 15501190 4075 4075 4075 4075 10
628 20250401 092000 15460440 4085 4085 4085 4085 0
629 20250401 091900 15460440 4085 4085 4085 4085 0
630 20250401 091800 15460440 4085 4085 4085 4085 0
631 20250401 091700 15460440 4085 4085 4085 4085 0
632 20250401 091600 15460440 4085 4085 4085 4085 0
633 20250401 091500 15460440 4085 4085 4085 4085 14
634 20250401 091400 15403250 4085 4085 4085 4085 11
635 20250401 091300 15358315 4065 4065 4065 4065 20
636 20250401 091200 15277015 4085 4080 4085 4080 59
637 20250401 091100 15036110 4075 4075 4075 4075 0
638 20250401 091000 15036110 4075 4065 4075 4065 98
639 20250401 090900 14637300 4065 4065 4065 4065 0
640 20250401 090800 14637300 4065 4065 4065 4065 0
641 20250401 090700 14637300 4065 4065 4065 4065 1
642 20250401 090600 14633235 4065 4065 4065 4065 0
643 20250401 090500 14633235 4065 4060 4065 4060 107
644 20250401 090400 14198615 4045 4050 4050 4045 369
645 20250401 090300 12705340 4065 4065 4065 4065 30
646 20250401 090200 12583390 4045 4045 4045 4045 1
647 20250401 090100 12579345 4050 4090 4090 4050 1327
648 20250401 090000 7164225 4085 4010 4085 4010 1776

1
053300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,42441361,0,173372959685,0.00
20250327,0,42441361,0,178678129810,0.00
20250326,0,42441361,0,180800197860,0.00
20250325,0,42441361,0,179526957030,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 42441361 0 173372959685 0.00
3 20250327 0 42441361 0 178678129810 0.00
4 20250326 0 42441361 0 180800197860 0.00
5 20250325 0 42441361 0 179526957030 0.00