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

649
053700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,402398425,4100,4100,4100,4100,4103
20250401,194600,402398425,4100,4100,4100,4100,0
20250401,194500,402398425,4100,4100,4100,4100,0
20250401,194400,402398425,4100,4100,4100,4100,0
20250401,194300,402398425,4100,4100,4100,4100,0
20250401,194200,402398425,4100,4100,4100,4100,0
20250401,194100,402398425,4100,4100,4100,4100,0
20250401,194000,402398425,4100,4100,4100,4100,0
20250401,193900,402398425,4100,4100,4100,4100,0
20250401,193800,402398425,4100,4100,4100,4100,0
20250401,193700,402398425,4100,4100,4100,4100,0
20250401,193600,402398425,4100,4100,4100,4100,0
20250401,193500,402398425,4100,4100,4100,4100,0
20250401,193400,402398425,4100,4100,4100,4100,0
20250401,193300,402398425,4100,4100,4100,4100,0
20250401,193200,402398425,4100,4100,4100,4100,0
20250401,193100,402398425,4100,4100,4100,4100,0
20250401,193000,402398425,4100,4100,4100,4100,0
20250401,192900,402398425,4100,4100,4100,4100,0
20250401,192800,402398425,4100,4100,4100,4100,0
20250401,192700,402398425,4100,4100,4100,4100,0
20250401,192600,402398425,4100,4100,4100,4100,0
20250401,192500,402398425,4100,4100,4100,4100,0
20250401,192400,402398425,4100,4100,4100,4100,0
20250401,192300,402398425,4100,4100,4100,4100,0
20250401,192200,402398425,4100,4100,4100,4100,0
20250401,192100,402398425,4100,4100,4100,4100,0
20250401,192000,402398425,4100,4100,4100,4100,0
20250401,191900,402398425,4100,4100,4100,4100,0
20250401,191800,402398425,4100,4100,4100,4100,0
20250401,191700,402398425,4100,4100,4100,4100,4103
20250401,191600,402398425,4100,4100,4100,4100,0
20250401,191500,402398425,4100,4100,4100,4100,0
20250401,191400,402398425,4100,4100,4100,4100,0
20250401,191300,402398425,4100,4100,4100,4100,0
20250401,191200,402398425,4100,4100,4100,4100,0
20250401,191100,402398425,4100,4100,4100,4100,0
20250401,191000,402398425,4100,4100,4100,4100,0
20250401,190900,402398425,4100,4100,4100,4100,0
20250401,190800,402398425,4100,4100,4100,4100,0
20250401,190700,402398425,4100,4100,4100,4100,0
20250401,190600,402398425,4100,4100,4100,4100,0
20250401,190500,402398425,4100,4100,4100,4100,0
20250401,190400,402398425,4100,4100,4100,4100,0
20250401,190300,402398425,4100,4100,4100,4100,0
20250401,190200,402398425,4100,4100,4100,4100,0
20250401,190100,402398425,4100,4100,4100,4100,0
20250401,190000,402398425,4100,4100,4100,4100,0
20250401,185900,402398425,4100,4100,4100,4100,0
20250401,185800,402398425,4100,4100,4100,4100,0
20250401,185700,402398425,4100,4100,4100,4100,0
20250401,185600,402398425,4100,4100,4100,4100,0
20250401,185500,402398425,4100,4100,4100,4100,0
20250401,185400,402398425,4100,4100,4100,4100,0
20250401,185300,402398425,4100,4100,4100,4100,0
20250401,185200,402398425,4100,4100,4100,4100,0
20250401,185100,402398425,4100,4100,4100,4100,0
20250401,185000,402398425,4100,4100,4100,4100,0
20250401,184900,402398425,4100,4100,4100,4100,0
20250401,184800,402398425,4100,4100,4100,4100,0
20250401,184700,402398425,4100,4100,4100,4100,4103
20250401,184600,402398425,4100,4100,4100,4100,0
20250401,184500,402398425,4100,4100,4100,4100,0
20250401,184400,402398425,4100,4100,4100,4100,0
20250401,184300,402398425,4100,4100,4100,4100,0
20250401,184200,402398425,4100,4100,4100,4100,0
20250401,184100,402398425,4100,4100,4100,4100,0
20250401,184000,402398425,4100,4100,4100,4100,0
20250401,183900,402398425,4100,4100,4100,4100,0
20250401,183800,402398425,4100,4100,4100,4100,0
20250401,183700,402398425,4100,4100,4100,4100,0
20250401,183600,402398425,4100,4100,4100,4100,0
20250401,183500,402398425,4100,4100,4100,4100,0
20250401,183400,402398425,4100,4100,4100,4100,0
20250401,183300,402398425,4100,4100,4100,4100,0
20250401,183200,402398425,4100,4100,4100,4100,0
20250401,183100,402398425,4100,4100,4100,4100,0
20250401,183000,402398425,4100,4100,4100,4100,0
20250401,182900,402398425,4100,4100,4100,4100,0
20250401,182800,402398425,4100,4100,4100,4100,0
20250401,182700,402398425,4100,4100,4100,4100,0
20250401,182600,402398425,4100,4100,4100,4100,0
20250401,182500,402398425,4100,4100,4100,4100,0
20250401,182400,402398425,4100,4100,4100,4100,0
20250401,182300,402398425,4100,4100,4100,4100,0
20250401,182200,402398425,4100,4100,4100,4100,0
20250401,182100,402398425,4100,4100,4100,4100,0
20250401,182000,402398425,4100,4100,4100,4100,0
20250401,181900,402398425,4100,4100,4100,4100,0
20250401,181800,402398425,4100,4100,4100,4100,0
20250401,181700,402398425,4100,4100,4100,4100,4103
20250401,181600,402398425,4100,4100,4100,4100,0
20250401,181500,402398425,4100,4100,4100,4100,0
20250401,181400,402398425,4100,4100,4100,4100,0
20250401,181300,402398425,4100,4100,4100,4100,0
20250401,181200,402398425,4100,4100,4100,4100,0
20250401,181100,402398425,4100,4100,4100,4100,0
20250401,181000,402398425,4100,4100,4100,4100,0
20250401,180900,402398425,4100,4100,4100,4100,0
20250401,180800,402398425,4100,4100,4100,4100,0
20250401,180700,402398425,4100,4100,4100,4100,0
20250401,180600,402398425,4100,4100,4100,4100,0
20250401,180500,402398425,4100,4100,4100,4100,0
20250401,180400,402398425,4100,4100,4100,4100,0
20250401,180300,402398425,4100,4100,4100,4100,0
20250401,180200,402398425,4100,4100,4100,4100,0
20250401,180100,402398425,4100,4100,4100,4100,0
20250401,180000,402398425,4100,4100,4100,4100,0
20250401,175900,402398425,4100,4100,4100,4100,0
20250401,175800,402398425,4100,4100,4100,4100,0
20250401,175700,402398425,4100,4100,4100,4100,0
20250401,175600,402398425,4100,4100,4100,4100,0
20250401,175500,402398425,4100,4100,4100,4100,0
20250401,175400,402398425,4100,4100,4100,4100,0
20250401,175300,402398425,4100,4100,4100,4100,0
20250401,175200,402398425,4100,4100,4100,4100,0
20250401,175100,402398425,4100,4100,4100,4100,0
20250401,175000,402398425,4100,4100,4100,4100,0
20250401,174900,402398425,4100,4100,4100,4100,0
20250401,174800,402398425,4100,4100,4100,4100,0
20250401,174700,402398425,4100,4100,4100,4100,4103
20250401,174600,402398425,4100,4100,4100,4100,0
20250401,174500,402398425,4100,4100,4100,4100,0
20250401,174400,402398425,4100,4100,4100,4100,0
20250401,174300,402398425,4100,4100,4100,4100,0
20250401,174200,402398425,4100,4100,4100,4100,0
20250401,174100,402398425,4100,4100,4100,4100,0
20250401,174000,402398425,4100,4100,4100,4100,0
20250401,173900,402398425,4100,4100,4100,4100,0
20250401,173800,402398425,4100,4100,4100,4100,0
20250401,173700,402398425,4100,4100,4100,4100,0
20250401,173600,402398425,4100,4100,4100,4100,0
20250401,173500,402398425,4100,4100,4100,4100,0
20250401,173400,402398425,4100,4100,4100,4100,0
20250401,173300,402398425,4100,4100,4100,4100,0
20250401,173200,402398425,4100,4100,4100,4100,0
20250401,173100,402398425,4100,4100,4100,4100,0
20250401,173000,402398425,4100,4100,4100,4100,0
20250401,172900,402398425,4100,4100,4100,4100,0
20250401,172800,402398425,4100,4100,4100,4100,0
20250401,172700,402398425,4100,4100,4100,4100,0
20250401,172600,402398425,4100,4100,4100,4100,0
20250401,172500,402398425,4100,4100,4100,4100,0
20250401,172400,402398425,4100,4100,4100,4100,0
20250401,172300,402398425,4100,4100,4100,4100,0
20250401,172200,402398425,4100,4100,4100,4100,0
20250401,172100,402398425,4100,4100,4100,4100,0
20250401,172000,402398425,4100,4100,4100,4100,0
20250401,171900,402398425,4100,4100,4100,4100,0
20250401,171800,402398425,4100,4100,4100,4100,0
20250401,171700,402398425,4100,4100,4100,4100,4103
20250401,171600,402398425,4100,4100,4100,4100,0
20250401,171500,402398425,4100,4100,4100,4100,0
20250401,171400,402398425,4100,4100,4100,4100,0
20250401,171300,402398425,4100,4100,4100,4100,0
20250401,171200,402398425,4100,4100,4100,4100,0
20250401,171100,402398425,4100,4100,4100,4100,0
20250401,171000,402398425,4100,4100,4100,4100,0
20250401,170900,402398425,4100,4100,4100,4100,0
20250401,170800,402398425,4100,4100,4100,4100,0
20250401,170700,402398425,4100,4100,4100,4100,0
20250401,170600,402398425,4100,4100,4100,4100,0
20250401,170500,402398425,4100,4100,4100,4100,0
20250401,170400,402398425,4100,4100,4100,4100,0
20250401,170300,402398425,4100,4100,4100,4100,0
20250401,170200,402398425,4100,4100,4100,4100,0
20250401,170100,402398425,4100,4100,4100,4100,0
20250401,170000,402398425,4100,4100,4100,4100,0
20250401,165900,402398425,4100,4100,4100,4100,0
20250401,165800,402398425,4100,4100,4100,4100,0
20250401,165700,402398425,4100,4100,4100,4100,0
20250401,165600,402398425,4100,4100,4100,4100,0
20250401,165500,402398425,4100,4100,4100,4100,0
20250401,165400,402398425,4100,4100,4100,4100,0
20250401,165300,402398425,4100,4100,4100,4100,0
20250401,165200,402398425,4100,4100,4100,4100,0
20250401,165100,402398425,4100,4100,4100,4100,0
20250401,165000,402398425,4100,4100,4100,4100,0
20250401,164900,402398425,4100,4100,4100,4100,0
20250401,164800,402398425,4100,4100,4100,4100,0
20250401,164700,402398425,4100,4100,4100,4100,4103
20250401,164600,402398425,4100,4100,4100,4100,0
20250401,164500,402398425,4100,4100,4100,4100,0
20250401,164400,402398425,4100,4100,4100,4100,0
20250401,164300,402398425,4100,4100,4100,4100,0
20250401,164200,402398425,4100,4100,4100,4100,0
20250401,164100,402398425,4100,4100,4100,4100,0
20250401,164000,402398425,4100,4100,4100,4100,0
20250401,163900,402398425,4100,4100,4100,4100,0
20250401,163800,402398425,4100,4100,4100,4100,0
20250401,163700,402398425,4100,4100,4100,4100,0
20250401,163600,402398425,4100,4100,4100,4100,0
20250401,163500,402398425,4100,4100,4100,4100,0
20250401,163400,402398425,4100,4100,4100,4100,0
20250401,163300,402398425,4100,4100,4100,4100,0
20250401,163200,402398425,4100,4100,4100,4100,0
20250401,163100,402398425,4100,4100,4100,4100,0
20250401,163000,402398425,4100,4100,4100,4100,0
20250401,162900,402398425,4100,4100,4100,4100,0
20250401,162800,402398425,4100,4100,4100,4100,0
20250401,162700,402398425,4100,4100,4100,4100,0
20250401,162600,402398425,4100,4100,4100,4100,0
20250401,162500,402398425,4100,4100,4100,4100,0
20250401,162400,402398425,4100,4100,4100,4100,0
20250401,162300,402398425,4100,4100,4100,4100,0
20250401,162200,402398425,4100,4100,4100,4100,0
20250401,162100,402398425,4100,4100,4100,4100,0
20250401,162000,402398425,4100,4100,4100,4100,0
20250401,161900,402398425,4100,4100,4100,4100,0
20250401,161800,402398425,4100,4100,4100,4100,0
20250401,161700,402398425,4100,4100,4100,4100,4103
20250401,161600,402398425,4100,4100,4100,4100,0
20250401,161500,402398425,4100,4100,4100,4100,0
20250401,161400,402398425,4100,4100,4100,4100,0
20250401,161300,402398425,4100,4100,4100,4100,0
20250401,161200,402398425,4100,4100,4100,4100,0
20250401,161100,402398425,4100,4100,4100,4100,0
20250401,161000,402398425,4100,4100,4100,4100,0
20250401,160900,402398425,4100,4100,4100,4100,0
20250401,160800,402398425,4100,4100,4100,4100,0
20250401,160700,402398425,4100,4100,4100,4100,0
20250401,160600,402398425,4100,4100,4100,4100,0
20250401,160500,402398425,4100,4100,4100,4100,0
20250401,160400,402398425,4100,4100,4100,4100,0
20250401,160300,402398425,4100,4100,4100,4100,0
20250401,160200,402398425,4100,4100,4100,4100,0
20250401,160100,402398425,4100,4100,4100,4100,0
20250401,160000,402398425,4100,4100,4100,4100,0
20250401,155900,402398425,4100,4100,4100,4100,0
20250401,155800,402398425,4100,4100,4100,4100,0
20250401,155700,402398425,4100,4100,4100,4100,0
20250401,155600,402398425,4100,4100,4100,4100,0
20250401,155500,402398425,4100,4100,4100,4100,0
20250401,155400,402398425,4100,4100,4100,4100,0
20250401,155300,402398425,4100,4100,4100,4100,0
20250401,155200,402398425,4100,4100,4100,4100,0
20250401,155100,402398425,4100,4100,4100,4100,0
20250401,155000,402398425,4100,4100,4100,4100,0
20250401,154900,402398425,4100,4100,4100,4100,0
20250401,154800,402398425,4100,4100,4100,4100,0
20250401,154700,402398425,4100,4100,4100,4100,4103
20250401,154600,402398425,4100,4100,4100,4100,0
20250401,154500,402398425,4100,4100,4100,4100,0
20250401,154400,402398425,4100,4100,4100,4100,0
20250401,154300,402398425,4100,4100,4100,4100,0
20250401,154200,402398425,4100,4100,4100,4100,0
20250401,154100,402398425,4100,4100,4100,4100,0
20250401,154000,402398425,4100,4100,4100,4100,0
20250401,153900,402398425,4100,4100,4100,4100,0
20250401,153800,402398425,4100,4100,4100,4100,0
20250401,153700,402398425,4100,4100,4100,4100,0
20250401,153600,402398425,4100,4100,4100,4100,0
20250401,153500,402398425,4100,4100,4100,4100,0
20250401,153400,402398425,4100,4100,4100,4100,0
20250401,153300,402398425,4100,4100,4100,4100,0
20250401,153200,402398425,4100,4100,4100,4100,0
20250401,153100,402398425,4100,4100,4100,4100,0
20250401,153000,402398425,4100,4100,4100,4100,4103
20250401,152900,385576125,4110,4110,4110,4110,0
20250401,152800,385576125,4110,4110,4110,4110,0
20250401,152700,385576125,4110,4110,4110,4110,0
20250401,152600,385576125,4110,4110,4110,4110,0
20250401,152500,385576125,4110,4110,4110,4110,0
20250401,152400,385576125,4110,4110,4110,4110,0
20250401,152300,385576125,4110,4110,4110,4110,0
20250401,152200,385576125,4110,4110,4110,4110,0
20250401,152100,385576125,4110,4110,4110,4110,0
20250401,152000,385576125,4110,4110,4110,4110,0
20250401,151900,385576125,4110,4135,4135,4110,80
20250401,151800,385245455,4135,4110,4135,4110,1737
20250401,151700,378084680,4110,4120,4120,4110,825
20250401,151600,374691970,4120,4120,4120,4120,99
20250401,151500,374284090,4130,4125,4130,4125,51
20250401,151400,374073470,4130,4130,4130,4130,0
20250401,151300,374073470,4130,4130,4130,4125,565
20250401,151200,371742505,4130,4130,4130,4130,182
20250401,151100,370990845,4125,4125,4125,4125,0
20250401,151000,370990845,4125,4130,4130,4125,866
20250401,150900,367418590,4145,4145,4145,4145,0
20250401,150800,367418590,4145,4145,4145,4130,464
20250401,150700,365495325,4145,4140,4145,4140,360
20250401,150600,364004870,4125,4125,4125,4125,0
20250401,150500,364004870,4125,4135,4135,4125,4
20250401,150400,363988350,4145,4145,4145,4145,0
20250401,150300,363988350,4145,4145,4145,4145,0
20250401,150200,363988350,4145,4145,4145,4145,0
20250401,150100,363988350,4145,4145,4145,4145,0
20250401,150000,363988350,4145,4145,4145,4145,0
20250401,145900,363988350,4145,4145,4145,4145,0
20250401,145800,363988350,4145,4125,4145,4125,320
20250401,145700,362667950,4150,4125,4150,4125,201
20250401,145600,361838800,4150,4150,4150,4150,0
20250401,145500,361838800,4150,4130,4150,4130,1063
20250401,145400,357448590,4135,4150,4150,4135,51
20250401,145300,357237690,4135,4140,4140,4135,51
20250401,145200,357026800,4150,4150,4150,4150,1
20250401,145100,357022650,4135,4135,4135,4135,0
20250401,145000,357022650,4135,4135,4135,4135,0
20250401,144900,357022650,4135,4135,4135,4135,0
20250401,144800,357022650,4135,4140,4140,4135,100
20250401,144700,356609000,4140,4140,4140,4140,1
20250401,144600,356604860,4140,4140,4140,4140,0
20250401,144500,356604860,4140,4140,4140,4140,0
20250401,144400,356604860,4140,4140,4140,4140,0
20250401,144300,356604860,4140,4140,4140,4140,1
20250401,144200,356600720,4140,4140,4140,4140,60
20250401,144100,356352320,4150,4150,4150,4150,26
20250401,144000,356244420,4150,4150,4150,4150,0
20250401,143900,356244420,4150,4150,4150,4150,0
20250401,143800,356244420,4150,4150,4150,4150,1
20250401,143700,356240270,4145,4145,4145,4145,0
20250401,143600,356240270,4145,4145,4145,4145,0
20250401,143500,356240270,4145,4145,4145,4145,121
20250401,143400,355738725,4145,4145,4145,4145,0
20250401,143300,355738725,4145,4145,4145,4145,0
20250401,143200,355738725,4145,4145,4145,4145,0
20250401,143100,355738725,4145,4145,4145,4145,9
20250401,143000,355701420,4135,4135,4135,4135,70
20250401,142900,355411970,4135,4135,4135,4135,0
20250401,142800,355411970,4135,4135,4135,4135,0
20250401,142700,355411970,4135,4135,4135,4135,10
20250401,142600,355370620,4135,4135,4135,4135,0
20250401,142500,355370620,4135,4135,4135,4135,67
20250401,142400,355093575,4125,4130,4130,4125,246
20250401,142300,354078230,4135,4135,4135,4135,0
20250401,142200,354078230,4135,4135,4135,4135,0
20250401,142100,354078230,4135,4135,4135,4135,3
20250401,142000,354065825,4140,4140,4140,4140,5
20250401,141900,354045125,4140,4140,4140,4140,57
20250401,141800,353809145,4140,4145,4145,4140,36
20250401,141700,353660100,4145,4145,4145,4145,0
20250401,141600,353660100,4145,4150,4150,4145,2
20250401,141500,353651805,4150,4150,4150,4150,0
20250401,141400,353651805,4150,4150,4150,4150,0
20250401,141300,353651805,4150,4150,4150,4150,3
20250401,141200,353639355,4155,4155,4155,4155,0
20250401,141100,353639355,4155,4155,4155,4155,0
20250401,141000,353639355,4155,4155,4155,4155,0
20250401,140900,353639355,4155,4155,4155,4155,0
20250401,140800,353639355,4155,4155,4155,4155,0
20250401,140700,353639355,4155,4155,4155,4155,0
20250401,140600,353639355,4155,4155,4155,4155,1
20250401,140500,353635200,4150,4150,4150,4150,0
20250401,140400,353635200,4150,4150,4150,4150,0
20250401,140300,353635200,4150,4150,4150,4150,0
20250401,140200,353635200,4150,4150,4150,4150,0
20250401,140100,353635200,4150,4150,4150,4150,25
20250401,140000,353531450,4150,4150,4150,4150,36
20250401,135900,353382050,4150,4150,4150,4150,2
20250401,135800,353373750,4150,4150,4150,4150,0
20250401,135700,353373750,4150,4155,4155,4150,73
20250401,135600,353070745,4150,4150,4150,4150,0
20250401,135500,353070745,4150,4155,4155,4150,260
20250401,135400,351991740,4140,4140,4140,4140,535
20250401,135300,349776840,4140,4140,4140,4140,0
20250401,135200,349776840,4140,4140,4140,4140,100
20250401,135100,349362840,4140,4140,4140,4140,1
20250401,135000,349358700,4145,4145,4145,4145,145
20250401,134900,348757675,4145,4145,4145,4145,0
20250401,134800,348757675,4145,4145,4145,4145,513
20250401,134700,346631290,4145,4145,4145,4145,0
20250401,134600,346631290,4145,4145,4145,4145,0
20250401,134500,346631290,4145,4145,4145,4145,0
20250401,134400,346631290,4145,4145,4145,4145,0
20250401,134300,346631290,4145,4145,4145,4145,0
20250401,134200,346631290,4145,4145,4145,4145,1
20250401,134100,346627145,4160,4160,4160,4160,0
20250401,134000,346627145,4160,4160,4160,4160,0
20250401,133900,346627145,4160,4160,4160,4160,0
20250401,133800,346627145,4160,4160,4160,4160,0
20250401,133700,346627145,4160,4160,4160,4160,100
20250401,133600,346211145,4160,4160,4160,4160,1
20250401,133500,346206985,4150,4150,4150,4150,1
20250401,133400,346202835,4170,4170,4170,4170,0
20250401,133300,346202835,4170,4170,4170,4170,0
20250401,133200,346202835,4170,4170,4170,4170,0
20250401,133100,346202835,4170,4170,4170,4170,0
20250401,133000,346202835,4170,4170,4170,4170,0
20250401,132900,346202835,4170,4120,4170,4120,5
20250401,132800,346182080,4175,4145,4175,4145,1000
20250401,132700,342011565,4145,4145,4145,4145,10
20250401,132600,341970115,4145,4145,4145,4145,0
20250401,132500,341970115,4145,4145,4145,4145,0
20250401,132400,341970115,4145,4145,4145,4145,0
20250401,132300,341970115,4145,4140,4145,4140,436
20250401,132200,340165070,4140,4140,4140,4140,0
20250401,132100,340165070,4140,4140,4140,4140,0
20250401,132000,340165070,4140,4140,4140,4140,0
20250401,131900,340165070,4140,4110,4140,4110,45
20250401,131800,339979290,4110,4110,4110,4110,11
20250401,131700,339934080,4140,4140,4140,4140,328
20250401,131600,338576160,4140,4140,4140,4140,1
20250401,131500,338572020,4105,4105,4140,4105,33
20250401,131400,338436520,4105,4140,4140,4105,2
20250401,131300,338428275,4105,4105,4105,4105,1
20250401,131200,338424170,4145,4115,4145,4115,2
20250401,131100,338415910,4150,4150,4150,4150,0
20250401,131000,338415910,4150,4115,4150,4115,151
20250401,130900,337794510,4150,4120,4150,4120,4585
20250401,130800,318799590,4115,4115,4115,4115,31
20250401,130700,318672025,4115,4115,4115,4085,3
20250401,130600,318659710,4085,4085,4085,4085,0
20250401,130500,318659710,4085,4085,4085,4085,0
20250401,130400,318659710,4085,4085,4085,4085,4
20250401,130300,318643370,4085,4085,4085,4085,1139
20250401,130200,313990555,4115,4100,4115,4100,6
20250401,130100,313965925,4080,4080,4080,4080,0
20250401,130000,313965925,4080,4080,4080,4080,0
20250401,125900,313965925,4080,4130,4130,4080,2926
20250401,125800,302001475,4105,4105,4105,4105,0
20250401,125700,302001475,4105,4110,4110,4105,500
20250401,125600,299948035,4110,4110,4110,4110,0
20250401,125500,299948035,4110,4110,4110,4110,36
20250401,125400,299800075,4135,4135,4135,4135,0
20250401,125300,299800075,4135,4135,4135,4135,0
20250401,125200,299800075,4135,4135,4135,4135,0
20250401,125100,299800075,4135,4135,4135,4135,0
20250401,125000,299800075,4135,4135,4135,4135,0
20250401,124900,299800075,4135,4135,4135,4135,0
20250401,124800,299800075,4135,4135,4135,4135,0
20250401,124700,299800075,4135,4135,4135,4135,0
20250401,124600,299800075,4135,4135,4135,4135,0
20250401,124500,299800075,4135,4110,4135,4110,2
20250401,124400,299791830,4135,4130,4135,4130,544
20250401,124300,297544525,4130,4130,4130,4130,0
20250401,124200,297544525,4130,4130,4130,4130,0
20250401,124100,297544525,4130,4130,4130,4130,34
20250401,124000,297404105,4140,4140,4140,4140,0
20250401,123900,297404105,4140,4140,4140,4140,0
20250401,123800,297404105,4140,4140,4140,4140,0
20250401,123700,297404105,4140,4140,4140,4140,310
20250401,123600,296120705,4140,4140,4140,4140,0
20250401,123500,296120705,4140,4140,4140,4140,1
20250401,123400,296116565,4115,4115,4115,4115,338
20250401,123300,294725695,4115,4115,4115,4115,1
20250401,123200,294721580,4120,4120,4120,4120,1
20250401,123100,294717460,4145,4145,4145,4145,0
20250401,123000,294717460,4145,4120,4145,4120,2
20250401,122900,294709195,4145,4145,4145,4145,0
20250401,122800,294709195,4145,4145,4145,4145,0
20250401,122700,294709195,4145,4120,4145,4120,25
20250401,122600,294606170,4145,4145,4145,4145,0
20250401,122500,294606170,4145,4145,4145,4145,0
20250401,122400,294606170,4145,4145,4145,4145,0
20250401,122300,294606170,4145,4135,4145,4135,24
20250401,122200,294506915,4135,4135,4135,4135,0
20250401,122100,294506915,4135,4135,4135,4135,0
20250401,122000,294506915,4135,4125,4135,4125,1655
20250401,121900,287671320,4105,4105,4105,4105,0
20250401,121800,287671320,4105,4105,4105,4105,1
20250401,121700,287667215,4125,4105,4125,4105,201
20250401,121600,286842090,4105,4125,4125,4105,71
20250401,121500,286549235,4130,4130,4130,4130,0
20250401,121400,286549235,4130,4130,4130,4130,1
20250401,121300,286545105,4135,4135,4135,4135,0
20250401,121200,286545105,4135,4130,4135,4130,2
20250401,121100,286536840,4130,4130,4130,4130,30
20250401,121000,286412940,4135,4125,4135,4125,839
20250401,120900,282948000,4130,4130,4130,4130,0
20250401,120800,282948000,4130,4105,4130,4055,2215
20250401,120700,273903985,4105,4105,4105,4105,0
20250401,120600,273903985,4105,4115,4115,4105,267
20250401,120500,272806885,4105,4130,4130,4105,372
20250401,120400,271276135,4155,4155,4155,4155,0
20250401,120300,271276135,4155,4155,4155,4155,0
20250401,120200,271276135,4155,4155,4155,4155,0
20250401,120100,271276135,4155,4155,4155,4155,0
20250401,120000,271276135,4155,4155,4155,4155,0
20250401,115900,271276135,4155,4155,4155,4155,1
20250401,115800,271271980,4135,4140,4140,4135,2
20250401,115700,271263705,4155,4145,4155,4145,2
20250401,115600,271255405,4155,4150,4155,4150,137
20250401,115500,270686845,4150,4150,4150,4150,1
20250401,115400,270682695,4120,4125,4125,4120,2
20250401,115300,270674450,4150,4150,4150,4150,0
20250401,115200,270674450,4150,4150,4150,4150,0
20250401,115100,270674450,4150,4140,4150,4140,134
20250401,115000,270119680,4110,4110,4110,4110,1088
20250401,114900,265648000,4140,4170,4170,4140,621
20250401,114800,263075300,4150,4170,4170,4150,2430
20250401,114700,252970925,4180,4180,4180,4180,0
20250401,114600,252970925,4180,4175,4180,4165,1724
20250401,114500,245788210,4180,4175,4180,4175,553
20250401,114400,243479430,4175,4175,4175,4175,19
20250401,114300,243400105,4175,4175,4175,4175,121
20250401,114200,242894930,4165,4175,4175,4165,89
20250401,114100,242524235,4175,4170,4175,4170,12
20250401,114000,242474190,4160,4160,4160,4160,639
20250401,113900,239815950,4165,4170,4170,4165,489
20250401,113800,237778820,4175,4180,4180,4175,6
20250401,113700,237753765,4175,4175,4175,4175,20
20250401,113600,237670265,4180,4180,4180,4180,0
20250401,113500,237670265,4180,4170,4180,4170,647
20250401,113400,234966805,4170,4170,4180,4170,72
20250401,113300,234666555,4170,4170,4170,4170,18
20250401,113200,234591495,4165,4180,4180,4165,705
20250401,113100,231652530,4180,4175,4180,4175,64
20250401,113000,231385050,4180,4180,4180,4180,137
20250401,112900,230812390,4180,4180,4180,4180,544
20250401,112800,228538470,4180,4170,4180,4170,428
20250401,112700,226750460,4180,4180,4180,4180,6
20250401,112600,226725380,4180,4175,4185,4170,1219
20250401,112500,221638480,4175,4175,4175,4175,350
20250401,112400,220177230,4175,4150,4175,4150,1362
20250401,112300,214508275,4155,4155,4155,4155,24
20250401,112200,214408555,4145,4165,4165,4145,149
20250401,112100,213789930,4140,4165,4170,4055,1343
20250401,112000,208290220,4165,4150,4165,4150,3174
20250401,111900,195086605,4160,4165,4165,4160,130
20250401,111800,194545800,4160,4145,4160,4145,2167
20250401,111700,185541150,4145,4145,4145,4145,168
20250401,111600,184844790,4145,4135,4145,4135,2217
20250401,111500,175666705,4130,4110,4130,4110,1512
20250401,111400,169444970,4100,4100,4100,4100,0
20250401,111300,169444970,4100,4115,4115,4095,1374
20250401,111200,163805740,4120,4110,4120,4110,1077
20250401,111100,159373960,4105,4105,4105,4105,52
20250401,111000,159160500,4105,4110,4110,4105,651
20250401,110900,156485405,4120,4120,4120,4120,0
20250401,110800,156485405,4120,4125,4125,4120,1291
20250401,110700,151166280,4120,4105,4120,4105,666
20250401,110600,148428555,4105,4100,4105,4100,570
20250401,110500,146091550,4100,4090,4100,4090,571
20250401,110400,143756150,4100,4095,4100,4095,1101
20250401,110300,139244690,4090,4095,4095,4090,559
20250401,110200,136958085,4090,4085,4090,4080,1077
20250401,110100,132563205,4085,4085,4085,4085,115
20250401,110000,132093430,4085,4085,4085,4085,1
20250401,105900,132089345,4075,4075,4075,4075,28
20250401,105800,131975245,4075,4070,4080,4070,1743
20250401,105700,124874430,4070,4070,4070,4070,0
20250401,105600,124874430,4070,4070,4070,4070,0
20250401,105500,124874430,4070,4070,4070,4060,161
20250401,105400,124219170,4075,4070,4075,4070,11
20250401,105300,124174395,4070,4055,4070,4045,337
20250401,105200,122808785,4065,4060,4065,4060,919
20250401,105100,119077640,4060,4060,4060,4060,10
20250401,105000,119037040,4060,4055,4060,4055,1120
20250401,104900,114492245,4055,4055,4055,4055,401
20250401,104800,112866190,4050,4050,4050,4050,837
20250401,104700,109476340,4045,4045,4045,4045,341
20250401,104600,108096995,4045,4040,4045,4040,20
20250401,104500,108016100,4045,4045,4045,4045,0
20250401,104400,108016100,4045,4035,4045,4035,423
20250401,104300,106309230,4035,4025,4035,4025,640
20250401,104200,103731255,4025,4015,4025,4005,1044
20250401,104100,99536825,4000,4000,4000,4000,11
20250401,104000,99492825,3990,3990,3990,3990,79
20250401,103900,99177615,3990,3990,3990,3990,113
20250401,103800,98726745,3995,3995,3995,3995,0
20250401,103700,98726745,3995,3995,3995,3995,0
20250401,103600,98726745,3995,3995,3995,3995,0
20250401,103500,98726745,3995,4000,4000,3995,2
20250401,103400,98718750,4015,4015,4015,4015,1
20250401,103300,98714735,3990,3990,3990,3990,0
20250401,103200,98714735,3990,3990,3990,3990,57
20250401,103100,98487305,4015,4015,4015,4015,0
20250401,103000,98487305,4015,4015,4015,4015,1
20250401,102900,98483290,3990,3990,3990,3990,0
20250401,102800,98483290,3990,3990,3990,3990,0
20250401,102700,98483290,3990,4000,4000,3990,45
20250401,102600,98303720,4015,4015,4015,4015,0
20250401,102500,98303720,4015,4005,4015,3990,54
20250401,102400,98087745,4010,4010,4010,4010,0
20250401,102300,98087745,4010,4010,4010,4010,0
20250401,102200,98087745,4010,4010,4010,4010,0
20250401,102100,98087745,4010,4015,4015,4010,2
20250401,102000,98079720,4025,4025,4025,4025,5
20250401,101900,98059595,4025,4010,4025,4010,451
20250401,101800,96251070,4015,4015,4015,4015,6
20250401,101700,96226980,4005,4005,4005,4005,30
20250401,101600,96106830,4005,4005,4005,4005,1
20250401,101500,96102825,3995,3995,3995,3995,0
20250401,101400,96102825,3995,3995,3995,3995,0
20250401,101300,96102825,3995,3995,3995,3995,0
20250401,101200,96102825,3995,3995,3995,3995,26
20250401,101100,95998955,3995,3995,3995,3995,66
20250401,101000,95735285,3995,3990,3995,3990,278
20250401,100900,94626015,3990,3990,3990,3990,0
20250401,100800,94626015,3990,3990,3990,3990,25
20250401,100700,94526265,3985,3985,3985,3985,2
20250401,100600,94518295,3985,3975,3985,3975,261
20250401,100500,93478800,3985,3985,3985,3985,1
20250401,100400,93474815,3975,3980,3980,3975,228
20250401,100300,92568415,3980,3980,3980,3980,10
20250401,100200,92528615,3975,3975,3975,3975,0
20250401,100100,92528615,3975,3975,3975,3975,0
20250401,100000,92528615,3975,3975,3975,3975,43
20250401,095900,92357690,3985,3985,3985,3985,0
20250401,095800,92357690,3985,3985,3985,3985,0
20250401,095700,92357690,3985,3975,3985,3975,72
20250401,095600,92071480,3975,3975,3975,3975,14
20250401,095500,92015830,3975,3980,3980,3975,1341
20250401,095400,86685180,3980,3980,3980,3980,0
20250401,095300,86685180,3980,3980,3980,3980,0
20250401,095200,86685180,3980,3985,3985,3980,65
20250401,095100,86426365,3995,3995,3995,3995,5
20250401,095000,86406390,3995,3995,3995,3995,0
20250401,094900,86406390,3995,3995,3995,3995,4
20250401,094800,86390410,3995,3995,3995,3995,7
20250401,094700,86362445,3995,3995,3995,3985,5
20250401,094600,86342480,3985,3985,3985,3985,34
20250401,094500,86206990,3985,3985,3985,3985,3
20250401,094400,86195035,3995,3995,3995,3995,0
20250401,094300,86195035,3995,3995,3995,3995,751
20250401,094200,83194790,3980,3980,3980,3980,13
20250401,094100,83143050,3980,3980,3980,3980,0
20250401,094000,83143050,3980,3980,3980,3980,288
20250401,093900,81996810,3980,3980,3980,3980,12
20250401,093800,81949050,3975,3975,3975,3975,0
20250401,093700,81949050,3975,3975,3975,3975,1
20250401,093600,81945075,3980,3975,3980,3970,5315
20250401,093500,60818875,3975,3975,3975,3975,0
20250401,093400,60818875,3975,3975,3975,3975,36
20250401,093300,60675775,3975,3975,3975,3975,3981
20250401,093200,44851300,3980,3990,3990,3980,4453
20250401,093100,27113000,3990,3995,3995,3990,1221
20250401,093000,22240210,3995,4035,4035,3995,106
20250401,092900,21815630,4000,4000,4000,4000,101
20250401,092800,21411630,4000,4005,4005,4000,1200
20250401,092700,16610235,4030,4030,4030,4030,3
20250401,092600,16598145,4030,4030,4030,4030,0
20250401,092500,16598145,4030,4030,4030,4030,5
20250401,092400,16577995,4035,4010,4035,4010,253
20250401,092300,15563140,4040,4040,4040,4040,0
20250401,092200,15563140,4040,4040,4040,4040,2
20250401,092100,15555060,4010,4010,4010,4010,65
20250401,092000,15294410,4010,4010,4010,4010,0
20250401,091900,15294410,4010,4010,4010,4010,0
20250401,091800,15294410,4010,4010,4010,4010,0
20250401,091700,15294410,4010,4010,4010,4010,0
20250401,091600,15294410,4010,4010,4010,4010,0
20250401,091500,15294410,4010,4010,4010,4010,54
20250401,091400,15077870,4015,4015,4015,4015,12
20250401,091300,15029690,4040,4040,4040,4040,203
20250401,091200,14209570,4050,4050,4050,4050,0
20250401,091100,14209570,4050,4050,4050,4050,0
20250401,091000,14209570,4050,4050,4050,4050,0
20250401,090900,14209570,4050,4050,4050,4050,0
20250401,090800,14209570,4050,4050,4050,4050,0
20250401,090700,14209570,4050,4035,4050,4035,550
20250401,090600,11982630,4040,4050,4050,4015,911
20250401,090500,8313690,4050,4010,4050,4010,23
20250401,090400,8221340,4005,4005,4005,4005,105
20250401,090300,7800815,4005,4010,4010,4005,18
20250401,090200,7728720,4075,4075,4075,4075,0
20250401,090100,7728720,4075,4060,4075,4050,106
20250401,090000,7298005,4060,3975,4060,3975,1827
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 402398425 4100 4100 4100 4100 4103
3 20250401 194600 402398425 4100 4100 4100 4100 0
4 20250401 194500 402398425 4100 4100 4100 4100 0
5 20250401 194400 402398425 4100 4100 4100 4100 0
6 20250401 194300 402398425 4100 4100 4100 4100 0
7 20250401 194200 402398425 4100 4100 4100 4100 0
8 20250401 194100 402398425 4100 4100 4100 4100 0
9 20250401 194000 402398425 4100 4100 4100 4100 0
10 20250401 193900 402398425 4100 4100 4100 4100 0
11 20250401 193800 402398425 4100 4100 4100 4100 0
12 20250401 193700 402398425 4100 4100 4100 4100 0
13 20250401 193600 402398425 4100 4100 4100 4100 0
14 20250401 193500 402398425 4100 4100 4100 4100 0
15 20250401 193400 402398425 4100 4100 4100 4100 0
16 20250401 193300 402398425 4100 4100 4100 4100 0
17 20250401 193200 402398425 4100 4100 4100 4100 0
18 20250401 193100 402398425 4100 4100 4100 4100 0
19 20250401 193000 402398425 4100 4100 4100 4100 0
20 20250401 192900 402398425 4100 4100 4100 4100 0
21 20250401 192800 402398425 4100 4100 4100 4100 0
22 20250401 192700 402398425 4100 4100 4100 4100 0
23 20250401 192600 402398425 4100 4100 4100 4100 0
24 20250401 192500 402398425 4100 4100 4100 4100 0
25 20250401 192400 402398425 4100 4100 4100 4100 0
26 20250401 192300 402398425 4100 4100 4100 4100 0
27 20250401 192200 402398425 4100 4100 4100 4100 0
28 20250401 192100 402398425 4100 4100 4100 4100 0
29 20250401 192000 402398425 4100 4100 4100 4100 0
30 20250401 191900 402398425 4100 4100 4100 4100 0
31 20250401 191800 402398425 4100 4100 4100 4100 0
32 20250401 191700 402398425 4100 4100 4100 4100 4103
33 20250401 191600 402398425 4100 4100 4100 4100 0
34 20250401 191500 402398425 4100 4100 4100 4100 0
35 20250401 191400 402398425 4100 4100 4100 4100 0
36 20250401 191300 402398425 4100 4100 4100 4100 0
37 20250401 191200 402398425 4100 4100 4100 4100 0
38 20250401 191100 402398425 4100 4100 4100 4100 0
39 20250401 191000 402398425 4100 4100 4100 4100 0
40 20250401 190900 402398425 4100 4100 4100 4100 0
41 20250401 190800 402398425 4100 4100 4100 4100 0
42 20250401 190700 402398425 4100 4100 4100 4100 0
43 20250401 190600 402398425 4100 4100 4100 4100 0
44 20250401 190500 402398425 4100 4100 4100 4100 0
45 20250401 190400 402398425 4100 4100 4100 4100 0
46 20250401 190300 402398425 4100 4100 4100 4100 0
47 20250401 190200 402398425 4100 4100 4100 4100 0
48 20250401 190100 402398425 4100 4100 4100 4100 0
49 20250401 190000 402398425 4100 4100 4100 4100 0
50 20250401 185900 402398425 4100 4100 4100 4100 0
51 20250401 185800 402398425 4100 4100 4100 4100 0
52 20250401 185700 402398425 4100 4100 4100 4100 0
53 20250401 185600 402398425 4100 4100 4100 4100 0
54 20250401 185500 402398425 4100 4100 4100 4100 0
55 20250401 185400 402398425 4100 4100 4100 4100 0
56 20250401 185300 402398425 4100 4100 4100 4100 0
57 20250401 185200 402398425 4100 4100 4100 4100 0
58 20250401 185100 402398425 4100 4100 4100 4100 0
59 20250401 185000 402398425 4100 4100 4100 4100 0
60 20250401 184900 402398425 4100 4100 4100 4100 0
61 20250401 184800 402398425 4100 4100 4100 4100 0
62 20250401 184700 402398425 4100 4100 4100 4100 4103
63 20250401 184600 402398425 4100 4100 4100 4100 0
64 20250401 184500 402398425 4100 4100 4100 4100 0
65 20250401 184400 402398425 4100 4100 4100 4100 0
66 20250401 184300 402398425 4100 4100 4100 4100 0
67 20250401 184200 402398425 4100 4100 4100 4100 0
68 20250401 184100 402398425 4100 4100 4100 4100 0
69 20250401 184000 402398425 4100 4100 4100 4100 0
70 20250401 183900 402398425 4100 4100 4100 4100 0
71 20250401 183800 402398425 4100 4100 4100 4100 0
72 20250401 183700 402398425 4100 4100 4100 4100 0
73 20250401 183600 402398425 4100 4100 4100 4100 0
74 20250401 183500 402398425 4100 4100 4100 4100 0
75 20250401 183400 402398425 4100 4100 4100 4100 0
76 20250401 183300 402398425 4100 4100 4100 4100 0
77 20250401 183200 402398425 4100 4100 4100 4100 0
78 20250401 183100 402398425 4100 4100 4100 4100 0
79 20250401 183000 402398425 4100 4100 4100 4100 0
80 20250401 182900 402398425 4100 4100 4100 4100 0
81 20250401 182800 402398425 4100 4100 4100 4100 0
82 20250401 182700 402398425 4100 4100 4100 4100 0
83 20250401 182600 402398425 4100 4100 4100 4100 0
84 20250401 182500 402398425 4100 4100 4100 4100 0
85 20250401 182400 402398425 4100 4100 4100 4100 0
86 20250401 182300 402398425 4100 4100 4100 4100 0
87 20250401 182200 402398425 4100 4100 4100 4100 0
88 20250401 182100 402398425 4100 4100 4100 4100 0
89 20250401 182000 402398425 4100 4100 4100 4100 0
90 20250401 181900 402398425 4100 4100 4100 4100 0
91 20250401 181800 402398425 4100 4100 4100 4100 0
92 20250401 181700 402398425 4100 4100 4100 4100 4103
93 20250401 181600 402398425 4100 4100 4100 4100 0
94 20250401 181500 402398425 4100 4100 4100 4100 0
95 20250401 181400 402398425 4100 4100 4100 4100 0
96 20250401 181300 402398425 4100 4100 4100 4100 0
97 20250401 181200 402398425 4100 4100 4100 4100 0
98 20250401 181100 402398425 4100 4100 4100 4100 0
99 20250401 181000 402398425 4100 4100 4100 4100 0
100 20250401 180900 402398425 4100 4100 4100 4100 0
101 20250401 180800 402398425 4100 4100 4100 4100 0
102 20250401 180700 402398425 4100 4100 4100 4100 0
103 20250401 180600 402398425 4100 4100 4100 4100 0
104 20250401 180500 402398425 4100 4100 4100 4100 0
105 20250401 180400 402398425 4100 4100 4100 4100 0
106 20250401 180300 402398425 4100 4100 4100 4100 0
107 20250401 180200 402398425 4100 4100 4100 4100 0
108 20250401 180100 402398425 4100 4100 4100 4100 0
109 20250401 180000 402398425 4100 4100 4100 4100 0
110 20250401 175900 402398425 4100 4100 4100 4100 0
111 20250401 175800 402398425 4100 4100 4100 4100 0
112 20250401 175700 402398425 4100 4100 4100 4100 0
113 20250401 175600 402398425 4100 4100 4100 4100 0
114 20250401 175500 402398425 4100 4100 4100 4100 0
115 20250401 175400 402398425 4100 4100 4100 4100 0
116 20250401 175300 402398425 4100 4100 4100 4100 0
117 20250401 175200 402398425 4100 4100 4100 4100 0
118 20250401 175100 402398425 4100 4100 4100 4100 0
119 20250401 175000 402398425 4100 4100 4100 4100 0
120 20250401 174900 402398425 4100 4100 4100 4100 0
121 20250401 174800 402398425 4100 4100 4100 4100 0
122 20250401 174700 402398425 4100 4100 4100 4100 4103
123 20250401 174600 402398425 4100 4100 4100 4100 0
124 20250401 174500 402398425 4100 4100 4100 4100 0
125 20250401 174400 402398425 4100 4100 4100 4100 0
126 20250401 174300 402398425 4100 4100 4100 4100 0
127 20250401 174200 402398425 4100 4100 4100 4100 0
128 20250401 174100 402398425 4100 4100 4100 4100 0
129 20250401 174000 402398425 4100 4100 4100 4100 0
130 20250401 173900 402398425 4100 4100 4100 4100 0
131 20250401 173800 402398425 4100 4100 4100 4100 0
132 20250401 173700 402398425 4100 4100 4100 4100 0
133 20250401 173600 402398425 4100 4100 4100 4100 0
134 20250401 173500 402398425 4100 4100 4100 4100 0
135 20250401 173400 402398425 4100 4100 4100 4100 0
136 20250401 173300 402398425 4100 4100 4100 4100 0
137 20250401 173200 402398425 4100 4100 4100 4100 0
138 20250401 173100 402398425 4100 4100 4100 4100 0
139 20250401 173000 402398425 4100 4100 4100 4100 0
140 20250401 172900 402398425 4100 4100 4100 4100 0
141 20250401 172800 402398425 4100 4100 4100 4100 0
142 20250401 172700 402398425 4100 4100 4100 4100 0
143 20250401 172600 402398425 4100 4100 4100 4100 0
144 20250401 172500 402398425 4100 4100 4100 4100 0
145 20250401 172400 402398425 4100 4100 4100 4100 0
146 20250401 172300 402398425 4100 4100 4100 4100 0
147 20250401 172200 402398425 4100 4100 4100 4100 0
148 20250401 172100 402398425 4100 4100 4100 4100 0
149 20250401 172000 402398425 4100 4100 4100 4100 0
150 20250401 171900 402398425 4100 4100 4100 4100 0
151 20250401 171800 402398425 4100 4100 4100 4100 0
152 20250401 171700 402398425 4100 4100 4100 4100 4103
153 20250401 171600 402398425 4100 4100 4100 4100 0
154 20250401 171500 402398425 4100 4100 4100 4100 0
155 20250401 171400 402398425 4100 4100 4100 4100 0
156 20250401 171300 402398425 4100 4100 4100 4100 0
157 20250401 171200 402398425 4100 4100 4100 4100 0
158 20250401 171100 402398425 4100 4100 4100 4100 0
159 20250401 171000 402398425 4100 4100 4100 4100 0
160 20250401 170900 402398425 4100 4100 4100 4100 0
161 20250401 170800 402398425 4100 4100 4100 4100 0
162 20250401 170700 402398425 4100 4100 4100 4100 0
163 20250401 170600 402398425 4100 4100 4100 4100 0
164 20250401 170500 402398425 4100 4100 4100 4100 0
165 20250401 170400 402398425 4100 4100 4100 4100 0
166 20250401 170300 402398425 4100 4100 4100 4100 0
167 20250401 170200 402398425 4100 4100 4100 4100 0
168 20250401 170100 402398425 4100 4100 4100 4100 0
169 20250401 170000 402398425 4100 4100 4100 4100 0
170 20250401 165900 402398425 4100 4100 4100 4100 0
171 20250401 165800 402398425 4100 4100 4100 4100 0
172 20250401 165700 402398425 4100 4100 4100 4100 0
173 20250401 165600 402398425 4100 4100 4100 4100 0
174 20250401 165500 402398425 4100 4100 4100 4100 0
175 20250401 165400 402398425 4100 4100 4100 4100 0
176 20250401 165300 402398425 4100 4100 4100 4100 0
177 20250401 165200 402398425 4100 4100 4100 4100 0
178 20250401 165100 402398425 4100 4100 4100 4100 0
179 20250401 165000 402398425 4100 4100 4100 4100 0
180 20250401 164900 402398425 4100 4100 4100 4100 0
181 20250401 164800 402398425 4100 4100 4100 4100 0
182 20250401 164700 402398425 4100 4100 4100 4100 4103
183 20250401 164600 402398425 4100 4100 4100 4100 0
184 20250401 164500 402398425 4100 4100 4100 4100 0
185 20250401 164400 402398425 4100 4100 4100 4100 0
186 20250401 164300 402398425 4100 4100 4100 4100 0
187 20250401 164200 402398425 4100 4100 4100 4100 0
188 20250401 164100 402398425 4100 4100 4100 4100 0
189 20250401 164000 402398425 4100 4100 4100 4100 0
190 20250401 163900 402398425 4100 4100 4100 4100 0
191 20250401 163800 402398425 4100 4100 4100 4100 0
192 20250401 163700 402398425 4100 4100 4100 4100 0
193 20250401 163600 402398425 4100 4100 4100 4100 0
194 20250401 163500 402398425 4100 4100 4100 4100 0
195 20250401 163400 402398425 4100 4100 4100 4100 0
196 20250401 163300 402398425 4100 4100 4100 4100 0
197 20250401 163200 402398425 4100 4100 4100 4100 0
198 20250401 163100 402398425 4100 4100 4100 4100 0
199 20250401 163000 402398425 4100 4100 4100 4100 0
200 20250401 162900 402398425 4100 4100 4100 4100 0
201 20250401 162800 402398425 4100 4100 4100 4100 0
202 20250401 162700 402398425 4100 4100 4100 4100 0
203 20250401 162600 402398425 4100 4100 4100 4100 0
204 20250401 162500 402398425 4100 4100 4100 4100 0
205 20250401 162400 402398425 4100 4100 4100 4100 0
206 20250401 162300 402398425 4100 4100 4100 4100 0
207 20250401 162200 402398425 4100 4100 4100 4100 0
208 20250401 162100 402398425 4100 4100 4100 4100 0
209 20250401 162000 402398425 4100 4100 4100 4100 0
210 20250401 161900 402398425 4100 4100 4100 4100 0
211 20250401 161800 402398425 4100 4100 4100 4100 0
212 20250401 161700 402398425 4100 4100 4100 4100 4103
213 20250401 161600 402398425 4100 4100 4100 4100 0
214 20250401 161500 402398425 4100 4100 4100 4100 0
215 20250401 161400 402398425 4100 4100 4100 4100 0
216 20250401 161300 402398425 4100 4100 4100 4100 0
217 20250401 161200 402398425 4100 4100 4100 4100 0
218 20250401 161100 402398425 4100 4100 4100 4100 0
219 20250401 161000 402398425 4100 4100 4100 4100 0
220 20250401 160900 402398425 4100 4100 4100 4100 0
221 20250401 160800 402398425 4100 4100 4100 4100 0
222 20250401 160700 402398425 4100 4100 4100 4100 0
223 20250401 160600 402398425 4100 4100 4100 4100 0
224 20250401 160500 402398425 4100 4100 4100 4100 0
225 20250401 160400 402398425 4100 4100 4100 4100 0
226 20250401 160300 402398425 4100 4100 4100 4100 0
227 20250401 160200 402398425 4100 4100 4100 4100 0
228 20250401 160100 402398425 4100 4100 4100 4100 0
229 20250401 160000 402398425 4100 4100 4100 4100 0
230 20250401 155900 402398425 4100 4100 4100 4100 0
231 20250401 155800 402398425 4100 4100 4100 4100 0
232 20250401 155700 402398425 4100 4100 4100 4100 0
233 20250401 155600 402398425 4100 4100 4100 4100 0
234 20250401 155500 402398425 4100 4100 4100 4100 0
235 20250401 155400 402398425 4100 4100 4100 4100 0
236 20250401 155300 402398425 4100 4100 4100 4100 0
237 20250401 155200 402398425 4100 4100 4100 4100 0
238 20250401 155100 402398425 4100 4100 4100 4100 0
239 20250401 155000 402398425 4100 4100 4100 4100 0
240 20250401 154900 402398425 4100 4100 4100 4100 0
241 20250401 154800 402398425 4100 4100 4100 4100 0
242 20250401 154700 402398425 4100 4100 4100 4100 4103
243 20250401 154600 402398425 4100 4100 4100 4100 0
244 20250401 154500 402398425 4100 4100 4100 4100 0
245 20250401 154400 402398425 4100 4100 4100 4100 0
246 20250401 154300 402398425 4100 4100 4100 4100 0
247 20250401 154200 402398425 4100 4100 4100 4100 0
248 20250401 154100 402398425 4100 4100 4100 4100 0
249 20250401 154000 402398425 4100 4100 4100 4100 0
250 20250401 153900 402398425 4100 4100 4100 4100 0
251 20250401 153800 402398425 4100 4100 4100 4100 0
252 20250401 153700 402398425 4100 4100 4100 4100 0
253 20250401 153600 402398425 4100 4100 4100 4100 0
254 20250401 153500 402398425 4100 4100 4100 4100 0
255 20250401 153400 402398425 4100 4100 4100 4100 0
256 20250401 153300 402398425 4100 4100 4100 4100 0
257 20250401 153200 402398425 4100 4100 4100 4100 0
258 20250401 153100 402398425 4100 4100 4100 4100 0
259 20250401 153000 402398425 4100 4100 4100 4100 4103
260 20250401 152900 385576125 4110 4110 4110 4110 0
261 20250401 152800 385576125 4110 4110 4110 4110 0
262 20250401 152700 385576125 4110 4110 4110 4110 0
263 20250401 152600 385576125 4110 4110 4110 4110 0
264 20250401 152500 385576125 4110 4110 4110 4110 0
265 20250401 152400 385576125 4110 4110 4110 4110 0
266 20250401 152300 385576125 4110 4110 4110 4110 0
267 20250401 152200 385576125 4110 4110 4110 4110 0
268 20250401 152100 385576125 4110 4110 4110 4110 0
269 20250401 152000 385576125 4110 4110 4110 4110 0
270 20250401 151900 385576125 4110 4135 4135 4110 80
271 20250401 151800 385245455 4135 4110 4135 4110 1737
272 20250401 151700 378084680 4110 4120 4120 4110 825
273 20250401 151600 374691970 4120 4120 4120 4120 99
274 20250401 151500 374284090 4130 4125 4130 4125 51
275 20250401 151400 374073470 4130 4130 4130 4130 0
276 20250401 151300 374073470 4130 4130 4130 4125 565
277 20250401 151200 371742505 4130 4130 4130 4130 182
278 20250401 151100 370990845 4125 4125 4125 4125 0
279 20250401 151000 370990845 4125 4130 4130 4125 866
280 20250401 150900 367418590 4145 4145 4145 4145 0
281 20250401 150800 367418590 4145 4145 4145 4130 464
282 20250401 150700 365495325 4145 4140 4145 4140 360
283 20250401 150600 364004870 4125 4125 4125 4125 0
284 20250401 150500 364004870 4125 4135 4135 4125 4
285 20250401 150400 363988350 4145 4145 4145 4145 0
286 20250401 150300 363988350 4145 4145 4145 4145 0
287 20250401 150200 363988350 4145 4145 4145 4145 0
288 20250401 150100 363988350 4145 4145 4145 4145 0
289 20250401 150000 363988350 4145 4145 4145 4145 0
290 20250401 145900 363988350 4145 4145 4145 4145 0
291 20250401 145800 363988350 4145 4125 4145 4125 320
292 20250401 145700 362667950 4150 4125 4150 4125 201
293 20250401 145600 361838800 4150 4150 4150 4150 0
294 20250401 145500 361838800 4150 4130 4150 4130 1063
295 20250401 145400 357448590 4135 4150 4150 4135 51
296 20250401 145300 357237690 4135 4140 4140 4135 51
297 20250401 145200 357026800 4150 4150 4150 4150 1
298 20250401 145100 357022650 4135 4135 4135 4135 0
299 20250401 145000 357022650 4135 4135 4135 4135 0
300 20250401 144900 357022650 4135 4135 4135 4135 0
301 20250401 144800 357022650 4135 4140 4140 4135 100
302 20250401 144700 356609000 4140 4140 4140 4140 1
303 20250401 144600 356604860 4140 4140 4140 4140 0
304 20250401 144500 356604860 4140 4140 4140 4140 0
305 20250401 144400 356604860 4140 4140 4140 4140 0
306 20250401 144300 356604860 4140 4140 4140 4140 1
307 20250401 144200 356600720 4140 4140 4140 4140 60
308 20250401 144100 356352320 4150 4150 4150 4150 26
309 20250401 144000 356244420 4150 4150 4150 4150 0
310 20250401 143900 356244420 4150 4150 4150 4150 0
311 20250401 143800 356244420 4150 4150 4150 4150 1
312 20250401 143700 356240270 4145 4145 4145 4145 0
313 20250401 143600 356240270 4145 4145 4145 4145 0
314 20250401 143500 356240270 4145 4145 4145 4145 121
315 20250401 143400 355738725 4145 4145 4145 4145 0
316 20250401 143300 355738725 4145 4145 4145 4145 0
317 20250401 143200 355738725 4145 4145 4145 4145 0
318 20250401 143100 355738725 4145 4145 4145 4145 9
319 20250401 143000 355701420 4135 4135 4135 4135 70
320 20250401 142900 355411970 4135 4135 4135 4135 0
321 20250401 142800 355411970 4135 4135 4135 4135 0
322 20250401 142700 355411970 4135 4135 4135 4135 10
323 20250401 142600 355370620 4135 4135 4135 4135 0
324 20250401 142500 355370620 4135 4135 4135 4135 67
325 20250401 142400 355093575 4125 4130 4130 4125 246
326 20250401 142300 354078230 4135 4135 4135 4135 0
327 20250401 142200 354078230 4135 4135 4135 4135 0
328 20250401 142100 354078230 4135 4135 4135 4135 3
329 20250401 142000 354065825 4140 4140 4140 4140 5
330 20250401 141900 354045125 4140 4140 4140 4140 57
331 20250401 141800 353809145 4140 4145 4145 4140 36
332 20250401 141700 353660100 4145 4145 4145 4145 0
333 20250401 141600 353660100 4145 4150 4150 4145 2
334 20250401 141500 353651805 4150 4150 4150 4150 0
335 20250401 141400 353651805 4150 4150 4150 4150 0
336 20250401 141300 353651805 4150 4150 4150 4150 3
337 20250401 141200 353639355 4155 4155 4155 4155 0
338 20250401 141100 353639355 4155 4155 4155 4155 0
339 20250401 141000 353639355 4155 4155 4155 4155 0
340 20250401 140900 353639355 4155 4155 4155 4155 0
341 20250401 140800 353639355 4155 4155 4155 4155 0
342 20250401 140700 353639355 4155 4155 4155 4155 0
343 20250401 140600 353639355 4155 4155 4155 4155 1
344 20250401 140500 353635200 4150 4150 4150 4150 0
345 20250401 140400 353635200 4150 4150 4150 4150 0
346 20250401 140300 353635200 4150 4150 4150 4150 0
347 20250401 140200 353635200 4150 4150 4150 4150 0
348 20250401 140100 353635200 4150 4150 4150 4150 25
349 20250401 140000 353531450 4150 4150 4150 4150 36
350 20250401 135900 353382050 4150 4150 4150 4150 2
351 20250401 135800 353373750 4150 4150 4150 4150 0
352 20250401 135700 353373750 4150 4155 4155 4150 73
353 20250401 135600 353070745 4150 4150 4150 4150 0
354 20250401 135500 353070745 4150 4155 4155 4150 260
355 20250401 135400 351991740 4140 4140 4140 4140 535
356 20250401 135300 349776840 4140 4140 4140 4140 0
357 20250401 135200 349776840 4140 4140 4140 4140 100
358 20250401 135100 349362840 4140 4140 4140 4140 1
359 20250401 135000 349358700 4145 4145 4145 4145 145
360 20250401 134900 348757675 4145 4145 4145 4145 0
361 20250401 134800 348757675 4145 4145 4145 4145 513
362 20250401 134700 346631290 4145 4145 4145 4145 0
363 20250401 134600 346631290 4145 4145 4145 4145 0
364 20250401 134500 346631290 4145 4145 4145 4145 0
365 20250401 134400 346631290 4145 4145 4145 4145 0
366 20250401 134300 346631290 4145 4145 4145 4145 0
367 20250401 134200 346631290 4145 4145 4145 4145 1
368 20250401 134100 346627145 4160 4160 4160 4160 0
369 20250401 134000 346627145 4160 4160 4160 4160 0
370 20250401 133900 346627145 4160 4160 4160 4160 0
371 20250401 133800 346627145 4160 4160 4160 4160 0
372 20250401 133700 346627145 4160 4160 4160 4160 100
373 20250401 133600 346211145 4160 4160 4160 4160 1
374 20250401 133500 346206985 4150 4150 4150 4150 1
375 20250401 133400 346202835 4170 4170 4170 4170 0
376 20250401 133300 346202835 4170 4170 4170 4170 0
377 20250401 133200 346202835 4170 4170 4170 4170 0
378 20250401 133100 346202835 4170 4170 4170 4170 0
379 20250401 133000 346202835 4170 4170 4170 4170 0
380 20250401 132900 346202835 4170 4120 4170 4120 5
381 20250401 132800 346182080 4175 4145 4175 4145 1000
382 20250401 132700 342011565 4145 4145 4145 4145 10
383 20250401 132600 341970115 4145 4145 4145 4145 0
384 20250401 132500 341970115 4145 4145 4145 4145 0
385 20250401 132400 341970115 4145 4145 4145 4145 0
386 20250401 132300 341970115 4145 4140 4145 4140 436
387 20250401 132200 340165070 4140 4140 4140 4140 0
388 20250401 132100 340165070 4140 4140 4140 4140 0
389 20250401 132000 340165070 4140 4140 4140 4140 0
390 20250401 131900 340165070 4140 4110 4140 4110 45
391 20250401 131800 339979290 4110 4110 4110 4110 11
392 20250401 131700 339934080 4140 4140 4140 4140 328
393 20250401 131600 338576160 4140 4140 4140 4140 1
394 20250401 131500 338572020 4105 4105 4140 4105 33
395 20250401 131400 338436520 4105 4140 4140 4105 2
396 20250401 131300 338428275 4105 4105 4105 4105 1
397 20250401 131200 338424170 4145 4115 4145 4115 2
398 20250401 131100 338415910 4150 4150 4150 4150 0
399 20250401 131000 338415910 4150 4115 4150 4115 151
400 20250401 130900 337794510 4150 4120 4150 4120 4585
401 20250401 130800 318799590 4115 4115 4115 4115 31
402 20250401 130700 318672025 4115 4115 4115 4085 3
403 20250401 130600 318659710 4085 4085 4085 4085 0
404 20250401 130500 318659710 4085 4085 4085 4085 0
405 20250401 130400 318659710 4085 4085 4085 4085 4
406 20250401 130300 318643370 4085 4085 4085 4085 1139
407 20250401 130200 313990555 4115 4100 4115 4100 6
408 20250401 130100 313965925 4080 4080 4080 4080 0
409 20250401 130000 313965925 4080 4080 4080 4080 0
410 20250401 125900 313965925 4080 4130 4130 4080 2926
411 20250401 125800 302001475 4105 4105 4105 4105 0
412 20250401 125700 302001475 4105 4110 4110 4105 500
413 20250401 125600 299948035 4110 4110 4110 4110 0
414 20250401 125500 299948035 4110 4110 4110 4110 36
415 20250401 125400 299800075 4135 4135 4135 4135 0
416 20250401 125300 299800075 4135 4135 4135 4135 0
417 20250401 125200 299800075 4135 4135 4135 4135 0
418 20250401 125100 299800075 4135 4135 4135 4135 0
419 20250401 125000 299800075 4135 4135 4135 4135 0
420 20250401 124900 299800075 4135 4135 4135 4135 0
421 20250401 124800 299800075 4135 4135 4135 4135 0
422 20250401 124700 299800075 4135 4135 4135 4135 0
423 20250401 124600 299800075 4135 4135 4135 4135 0
424 20250401 124500 299800075 4135 4110 4135 4110 2
425 20250401 124400 299791830 4135 4130 4135 4130 544
426 20250401 124300 297544525 4130 4130 4130 4130 0
427 20250401 124200 297544525 4130 4130 4130 4130 0
428 20250401 124100 297544525 4130 4130 4130 4130 34
429 20250401 124000 297404105 4140 4140 4140 4140 0
430 20250401 123900 297404105 4140 4140 4140 4140 0
431 20250401 123800 297404105 4140 4140 4140 4140 0
432 20250401 123700 297404105 4140 4140 4140 4140 310
433 20250401 123600 296120705 4140 4140 4140 4140 0
434 20250401 123500 296120705 4140 4140 4140 4140 1
435 20250401 123400 296116565 4115 4115 4115 4115 338
436 20250401 123300 294725695 4115 4115 4115 4115 1
437 20250401 123200 294721580 4120 4120 4120 4120 1
438 20250401 123100 294717460 4145 4145 4145 4145 0
439 20250401 123000 294717460 4145 4120 4145 4120 2
440 20250401 122900 294709195 4145 4145 4145 4145 0
441 20250401 122800 294709195 4145 4145 4145 4145 0
442 20250401 122700 294709195 4145 4120 4145 4120 25
443 20250401 122600 294606170 4145 4145 4145 4145 0
444 20250401 122500 294606170 4145 4145 4145 4145 0
445 20250401 122400 294606170 4145 4145 4145 4145 0
446 20250401 122300 294606170 4145 4135 4145 4135 24
447 20250401 122200 294506915 4135 4135 4135 4135 0
448 20250401 122100 294506915 4135 4135 4135 4135 0
449 20250401 122000 294506915 4135 4125 4135 4125 1655
450 20250401 121900 287671320 4105 4105 4105 4105 0
451 20250401 121800 287671320 4105 4105 4105 4105 1
452 20250401 121700 287667215 4125 4105 4125 4105 201
453 20250401 121600 286842090 4105 4125 4125 4105 71
454 20250401 121500 286549235 4130 4130 4130 4130 0
455 20250401 121400 286549235 4130 4130 4130 4130 1
456 20250401 121300 286545105 4135 4135 4135 4135 0
457 20250401 121200 286545105 4135 4130 4135 4130 2
458 20250401 121100 286536840 4130 4130 4130 4130 30
459 20250401 121000 286412940 4135 4125 4135 4125 839
460 20250401 120900 282948000 4130 4130 4130 4130 0
461 20250401 120800 282948000 4130 4105 4130 4055 2215
462 20250401 120700 273903985 4105 4105 4105 4105 0
463 20250401 120600 273903985 4105 4115 4115 4105 267
464 20250401 120500 272806885 4105 4130 4130 4105 372
465 20250401 120400 271276135 4155 4155 4155 4155 0
466 20250401 120300 271276135 4155 4155 4155 4155 0
467 20250401 120200 271276135 4155 4155 4155 4155 0
468 20250401 120100 271276135 4155 4155 4155 4155 0
469 20250401 120000 271276135 4155 4155 4155 4155 0
470 20250401 115900 271276135 4155 4155 4155 4155 1
471 20250401 115800 271271980 4135 4140 4140 4135 2
472 20250401 115700 271263705 4155 4145 4155 4145 2
473 20250401 115600 271255405 4155 4150 4155 4150 137
474 20250401 115500 270686845 4150 4150 4150 4150 1
475 20250401 115400 270682695 4120 4125 4125 4120 2
476 20250401 115300 270674450 4150 4150 4150 4150 0
477 20250401 115200 270674450 4150 4150 4150 4150 0
478 20250401 115100 270674450 4150 4140 4150 4140 134
479 20250401 115000 270119680 4110 4110 4110 4110 1088
480 20250401 114900 265648000 4140 4170 4170 4140 621
481 20250401 114800 263075300 4150 4170 4170 4150 2430
482 20250401 114700 252970925 4180 4180 4180 4180 0
483 20250401 114600 252970925 4180 4175 4180 4165 1724
484 20250401 114500 245788210 4180 4175 4180 4175 553
485 20250401 114400 243479430 4175 4175 4175 4175 19
486 20250401 114300 243400105 4175 4175 4175 4175 121
487 20250401 114200 242894930 4165 4175 4175 4165 89
488 20250401 114100 242524235 4175 4170 4175 4170 12
489 20250401 114000 242474190 4160 4160 4160 4160 639
490 20250401 113900 239815950 4165 4170 4170 4165 489
491 20250401 113800 237778820 4175 4180 4180 4175 6
492 20250401 113700 237753765 4175 4175 4175 4175 20
493 20250401 113600 237670265 4180 4180 4180 4180 0
494 20250401 113500 237670265 4180 4170 4180 4170 647
495 20250401 113400 234966805 4170 4170 4180 4170 72
496 20250401 113300 234666555 4170 4170 4170 4170 18
497 20250401 113200 234591495 4165 4180 4180 4165 705
498 20250401 113100 231652530 4180 4175 4180 4175 64
499 20250401 113000 231385050 4180 4180 4180 4180 137
500 20250401 112900 230812390 4180 4180 4180 4180 544
501 20250401 112800 228538470 4180 4170 4180 4170 428
502 20250401 112700 226750460 4180 4180 4180 4180 6
503 20250401 112600 226725380 4180 4175 4185 4170 1219
504 20250401 112500 221638480 4175 4175 4175 4175 350
505 20250401 112400 220177230 4175 4150 4175 4150 1362
506 20250401 112300 214508275 4155 4155 4155 4155 24
507 20250401 112200 214408555 4145 4165 4165 4145 149
508 20250401 112100 213789930 4140 4165 4170 4055 1343
509 20250401 112000 208290220 4165 4150 4165 4150 3174
510 20250401 111900 195086605 4160 4165 4165 4160 130
511 20250401 111800 194545800 4160 4145 4160 4145 2167
512 20250401 111700 185541150 4145 4145 4145 4145 168
513 20250401 111600 184844790 4145 4135 4145 4135 2217
514 20250401 111500 175666705 4130 4110 4130 4110 1512
515 20250401 111400 169444970 4100 4100 4100 4100 0
516 20250401 111300 169444970 4100 4115 4115 4095 1374
517 20250401 111200 163805740 4120 4110 4120 4110 1077
518 20250401 111100 159373960 4105 4105 4105 4105 52
519 20250401 111000 159160500 4105 4110 4110 4105 651
520 20250401 110900 156485405 4120 4120 4120 4120 0
521 20250401 110800 156485405 4120 4125 4125 4120 1291
522 20250401 110700 151166280 4120 4105 4120 4105 666
523 20250401 110600 148428555 4105 4100 4105 4100 570
524 20250401 110500 146091550 4100 4090 4100 4090 571
525 20250401 110400 143756150 4100 4095 4100 4095 1101
526 20250401 110300 139244690 4090 4095 4095 4090 559
527 20250401 110200 136958085 4090 4085 4090 4080 1077
528 20250401 110100 132563205 4085 4085 4085 4085 115
529 20250401 110000 132093430 4085 4085 4085 4085 1
530 20250401 105900 132089345 4075 4075 4075 4075 28
531 20250401 105800 131975245 4075 4070 4080 4070 1743
532 20250401 105700 124874430 4070 4070 4070 4070 0
533 20250401 105600 124874430 4070 4070 4070 4070 0
534 20250401 105500 124874430 4070 4070 4070 4060 161
535 20250401 105400 124219170 4075 4070 4075 4070 11
536 20250401 105300 124174395 4070 4055 4070 4045 337
537 20250401 105200 122808785 4065 4060 4065 4060 919
538 20250401 105100 119077640 4060 4060 4060 4060 10
539 20250401 105000 119037040 4060 4055 4060 4055 1120
540 20250401 104900 114492245 4055 4055 4055 4055 401
541 20250401 104800 112866190 4050 4050 4050 4050 837
542 20250401 104700 109476340 4045 4045 4045 4045 341
543 20250401 104600 108096995 4045 4040 4045 4040 20
544 20250401 104500 108016100 4045 4045 4045 4045 0
545 20250401 104400 108016100 4045 4035 4045 4035 423
546 20250401 104300 106309230 4035 4025 4035 4025 640
547 20250401 104200 103731255 4025 4015 4025 4005 1044
548 20250401 104100 99536825 4000 4000 4000 4000 11
549 20250401 104000 99492825 3990 3990 3990 3990 79
550 20250401 103900 99177615 3990 3990 3990 3990 113
551 20250401 103800 98726745 3995 3995 3995 3995 0
552 20250401 103700 98726745 3995 3995 3995 3995 0
553 20250401 103600 98726745 3995 3995 3995 3995 0
554 20250401 103500 98726745 3995 4000 4000 3995 2
555 20250401 103400 98718750 4015 4015 4015 4015 1
556 20250401 103300 98714735 3990 3990 3990 3990 0
557 20250401 103200 98714735 3990 3990 3990 3990 57
558 20250401 103100 98487305 4015 4015 4015 4015 0
559 20250401 103000 98487305 4015 4015 4015 4015 1
560 20250401 102900 98483290 3990 3990 3990 3990 0
561 20250401 102800 98483290 3990 3990 3990 3990 0
562 20250401 102700 98483290 3990 4000 4000 3990 45
563 20250401 102600 98303720 4015 4015 4015 4015 0
564 20250401 102500 98303720 4015 4005 4015 3990 54
565 20250401 102400 98087745 4010 4010 4010 4010 0
566 20250401 102300 98087745 4010 4010 4010 4010 0
567 20250401 102200 98087745 4010 4010 4010 4010 0
568 20250401 102100 98087745 4010 4015 4015 4010 2
569 20250401 102000 98079720 4025 4025 4025 4025 5
570 20250401 101900 98059595 4025 4010 4025 4010 451
571 20250401 101800 96251070 4015 4015 4015 4015 6
572 20250401 101700 96226980 4005 4005 4005 4005 30
573 20250401 101600 96106830 4005 4005 4005 4005 1
574 20250401 101500 96102825 3995 3995 3995 3995 0
575 20250401 101400 96102825 3995 3995 3995 3995 0
576 20250401 101300 96102825 3995 3995 3995 3995 0
577 20250401 101200 96102825 3995 3995 3995 3995 26
578 20250401 101100 95998955 3995 3995 3995 3995 66
579 20250401 101000 95735285 3995 3990 3995 3990 278
580 20250401 100900 94626015 3990 3990 3990 3990 0
581 20250401 100800 94626015 3990 3990 3990 3990 25
582 20250401 100700 94526265 3985 3985 3985 3985 2
583 20250401 100600 94518295 3985 3975 3985 3975 261
584 20250401 100500 93478800 3985 3985 3985 3985 1
585 20250401 100400 93474815 3975 3980 3980 3975 228
586 20250401 100300 92568415 3980 3980 3980 3980 10
587 20250401 100200 92528615 3975 3975 3975 3975 0
588 20250401 100100 92528615 3975 3975 3975 3975 0
589 20250401 100000 92528615 3975 3975 3975 3975 43
590 20250401 095900 92357690 3985 3985 3985 3985 0
591 20250401 095800 92357690 3985 3985 3985 3985 0
592 20250401 095700 92357690 3985 3975 3985 3975 72
593 20250401 095600 92071480 3975 3975 3975 3975 14
594 20250401 095500 92015830 3975 3980 3980 3975 1341
595 20250401 095400 86685180 3980 3980 3980 3980 0
596 20250401 095300 86685180 3980 3980 3980 3980 0
597 20250401 095200 86685180 3980 3985 3985 3980 65
598 20250401 095100 86426365 3995 3995 3995 3995 5
599 20250401 095000 86406390 3995 3995 3995 3995 0
600 20250401 094900 86406390 3995 3995 3995 3995 4
601 20250401 094800 86390410 3995 3995 3995 3995 7
602 20250401 094700 86362445 3995 3995 3995 3985 5
603 20250401 094600 86342480 3985 3985 3985 3985 34
604 20250401 094500 86206990 3985 3985 3985 3985 3
605 20250401 094400 86195035 3995 3995 3995 3995 0
606 20250401 094300 86195035 3995 3995 3995 3995 751
607 20250401 094200 83194790 3980 3980 3980 3980 13
608 20250401 094100 83143050 3980 3980 3980 3980 0
609 20250401 094000 83143050 3980 3980 3980 3980 288
610 20250401 093900 81996810 3980 3980 3980 3980 12
611 20250401 093800 81949050 3975 3975 3975 3975 0
612 20250401 093700 81949050 3975 3975 3975 3975 1
613 20250401 093600 81945075 3980 3975 3980 3970 5315
614 20250401 093500 60818875 3975 3975 3975 3975 0
615 20250401 093400 60818875 3975 3975 3975 3975 36
616 20250401 093300 60675775 3975 3975 3975 3975 3981
617 20250401 093200 44851300 3980 3990 3990 3980 4453
618 20250401 093100 27113000 3990 3995 3995 3990 1221
619 20250401 093000 22240210 3995 4035 4035 3995 106
620 20250401 092900 21815630 4000 4000 4000 4000 101
621 20250401 092800 21411630 4000 4005 4005 4000 1200
622 20250401 092700 16610235 4030 4030 4030 4030 3
623 20250401 092600 16598145 4030 4030 4030 4030 0
624 20250401 092500 16598145 4030 4030 4030 4030 5
625 20250401 092400 16577995 4035 4010 4035 4010 253
626 20250401 092300 15563140 4040 4040 4040 4040 0
627 20250401 092200 15563140 4040 4040 4040 4040 2
628 20250401 092100 15555060 4010 4010 4010 4010 65
629 20250401 092000 15294410 4010 4010 4010 4010 0
630 20250401 091900 15294410 4010 4010 4010 4010 0
631 20250401 091800 15294410 4010 4010 4010 4010 0
632 20250401 091700 15294410 4010 4010 4010 4010 0
633 20250401 091600 15294410 4010 4010 4010 4010 0
634 20250401 091500 15294410 4010 4010 4010 4010 54
635 20250401 091400 15077870 4015 4015 4015 4015 12
636 20250401 091300 15029690 4040 4040 4040 4040 203
637 20250401 091200 14209570 4050 4050 4050 4050 0
638 20250401 091100 14209570 4050 4050 4050 4050 0
639 20250401 091000 14209570 4050 4050 4050 4050 0
640 20250401 090900 14209570 4050 4050 4050 4050 0
641 20250401 090800 14209570 4050 4050 4050 4050 0
642 20250401 090700 14209570 4050 4035 4050 4035 550
643 20250401 090600 11982630 4040 4050 4050 4015 911
644 20250401 090500 8313690 4050 4010 4050 4010 23
645 20250401 090400 8221340 4005 4005 4005 4005 105
646 20250401 090300 7800815 4005 4010 4010 4005 18
647 20250401 090200 7728720 4075 4075 4075 4075 0
648 20250401 090100 7728720 4075 4060 4075 4050 106
649 20250401 090000 7298005 4060 3975 4060 3975 1827

1
053700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,41013,22877190,169998885,94825952550,0.18
20250327,40985,22877190,176235500,98371917000,0.18
20250326,40093,22877190,179215710,102261039300,0.18
20250325,40370,22877190,178435400,101117179800,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 41013 22877190 169998885 94825952550 0.18
3 20250327 40985 22877190 176235500 98371917000 0.18
4 20250326 40093 22877190 179215710 102261039300 0.18
5 20250325 40370 22877190 178435400 101117179800 0.18