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

650
054780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,207857137,4140,4140,4140,4140,135
20250401,194700,207857137,4140,4140,4140,4140,0
20250401,194600,207857137,4140,4140,4140,4140,0
20250401,194500,207857137,4140,4140,4140,4140,0
20250401,194400,207857137,4140,4140,4140,4140,0
20250401,194300,207857137,4140,4140,4140,4140,0
20250401,194200,207857137,4140,4140,4140,4140,0
20250401,194100,207857137,4140,4140,4140,4140,0
20250401,194000,207857137,4140,4140,4140,4140,0
20250401,193900,207857137,4140,4140,4140,4140,0
20250401,193800,207857137,4140,4140,4140,4140,0
20250401,193700,207857137,4140,4140,4140,4140,0
20250401,193600,207857137,4140,4140,4140,4140,0
20250401,193500,207857137,4140,4140,4140,4140,0
20250401,193400,207857137,4140,4140,4140,4140,0
20250401,193300,207857137,4140,4140,4140,4140,0
20250401,193200,207857137,4140,4140,4140,4140,0
20250401,193100,207857137,4140,4140,4140,4140,0
20250401,193000,207857137,4140,4140,4140,4140,0
20250401,192900,207857137,4140,4140,4140,4140,0
20250401,192800,207857137,4140,4140,4140,4140,0
20250401,192700,207857137,4140,4140,4140,4140,0
20250401,192600,207857137,4140,4140,4140,4140,0
20250401,192500,207857137,4140,4140,4140,4140,0
20250401,192400,207857137,4140,4140,4140,4140,0
20250401,192300,207857137,4140,4140,4140,4140,0
20250401,192200,207857137,4140,4140,4140,4140,0
20250401,192100,207857137,4140,4140,4140,4140,0
20250401,192000,207857137,4140,4140,4140,4140,0
20250401,191900,207857137,4140,4140,4140,4140,0
20250401,191800,207857137,4140,4140,4140,4140,135
20250401,191700,207857137,4140,4140,4140,4140,0
20250401,191600,207857137,4140,4140,4140,4140,0
20250401,191500,207857137,4140,4140,4140,4140,0
20250401,191400,207857137,4140,4140,4140,4140,0
20250401,191300,207857137,4140,4140,4140,4140,0
20250401,191200,207857137,4140,4140,4140,4140,0
20250401,191100,207857137,4140,4140,4140,4140,0
20250401,191000,207857137,4140,4140,4140,4140,0
20250401,190900,207857137,4140,4140,4140,4140,0
20250401,190800,207857137,4140,4140,4140,4140,0
20250401,190700,207857137,4140,4140,4140,4140,0
20250401,190600,207857137,4140,4140,4140,4140,0
20250401,190500,207857137,4140,4140,4140,4140,0
20250401,190400,207857137,4140,4140,4140,4140,0
20250401,190300,207857137,4140,4140,4140,4140,0
20250401,190200,207857137,4140,4140,4140,4140,0
20250401,190100,207857137,4140,4140,4140,4140,0
20250401,190000,207857137,4140,4140,4140,4140,0
20250401,185900,207857137,4140,4140,4140,4140,0
20250401,185800,207857137,4140,4140,4140,4140,0
20250401,185700,207857137,4140,4140,4140,4140,0
20250401,185600,207857137,4140,4140,4140,4140,0
20250401,185500,207857137,4140,4140,4140,4140,0
20250401,185400,207857137,4140,4140,4140,4140,0
20250401,185300,207857137,4140,4140,4140,4140,0
20250401,185200,207857137,4140,4140,4140,4140,0
20250401,185100,207857137,4140,4140,4140,4140,0
20250401,185000,207857137,4140,4140,4140,4140,0
20250401,184900,207857137,4140,4140,4140,4140,0
20250401,184800,207857137,4140,4140,4140,4140,135
20250401,184700,207857137,4140,4140,4140,4140,0
20250401,184600,207857137,4140,4140,4140,4140,0
20250401,184500,207857137,4140,4140,4140,4140,0
20250401,184400,207857137,4140,4140,4140,4140,0
20250401,184300,207857137,4140,4140,4140,4140,0
20250401,184200,207857137,4140,4140,4140,4140,0
20250401,184100,207857137,4140,4140,4140,4140,0
20250401,184000,207857137,4140,4140,4140,4140,0
20250401,183900,207857137,4140,4140,4140,4140,0
20250401,183800,207857137,4140,4140,4140,4140,0
20250401,183700,207857137,4140,4140,4140,4140,0
20250401,183600,207857137,4140,4140,4140,4140,0
20250401,183500,207857137,4140,4140,4140,4140,0
20250401,183400,207857137,4140,4140,4140,4140,0
20250401,183300,207857137,4140,4140,4140,4140,0
20250401,183200,207857137,4140,4140,4140,4140,0
20250401,183100,207857137,4140,4140,4140,4140,0
20250401,183000,207857137,4140,4140,4140,4140,0
20250401,182900,207857137,4140,4140,4140,4140,0
20250401,182800,207857137,4140,4140,4140,4140,0
20250401,182700,207857137,4140,4140,4140,4140,0
20250401,182600,207857137,4140,4140,4140,4140,0
20250401,182500,207857137,4140,4140,4140,4140,0
20250401,182400,207857137,4140,4140,4140,4140,0
20250401,182300,207857137,4140,4140,4140,4140,0
20250401,182200,207857137,4140,4140,4140,4140,0
20250401,182100,207857137,4140,4140,4140,4140,0
20250401,182000,207857137,4140,4140,4140,4140,0
20250401,181900,207857137,4140,4140,4140,4140,0
20250401,181800,207857137,4140,4140,4140,4140,135
20250401,181700,207857137,4140,4140,4140,4140,0
20250401,181600,207857137,4140,4140,4140,4140,0
20250401,181500,207857137,4140,4140,4140,4140,0
20250401,181400,207857137,4140,4140,4140,4140,0
20250401,181300,207857137,4140,4140,4140,4140,0
20250401,181200,207857137,4140,4140,4140,4140,0
20250401,181100,207857137,4140,4140,4140,4140,0
20250401,181000,207857137,4140,4140,4140,4140,0
20250401,180900,207857137,4140,4140,4140,4140,0
20250401,180800,207857137,4140,4140,4140,4140,0
20250401,180700,207857137,4140,4140,4140,4140,0
20250401,180600,207857137,4140,4140,4140,4140,0
20250401,180500,207857137,4140,4140,4140,4140,0
20250401,180400,207857137,4140,4140,4140,4140,0
20250401,180300,207857137,4140,4140,4140,4140,0
20250401,180200,207857137,4140,4140,4140,4140,0
20250401,180100,207857137,4140,4140,4140,4140,0
20250401,180000,207857137,4140,4140,4140,4140,0
20250401,175900,207857137,4140,4140,4140,4140,0
20250401,175800,207857137,4140,4140,4140,4140,0
20250401,175700,207857137,4140,4140,4140,4140,0
20250401,175600,207857137,4140,4140,4140,4140,0
20250401,175500,207857137,4140,4140,4140,4140,0
20250401,175400,207857137,4140,4140,4140,4140,0
20250401,175300,207857137,4140,4140,4140,4140,0
20250401,175200,207857137,4140,4140,4140,4140,0
20250401,175100,207857137,4140,4140,4140,4140,0
20250401,175000,207857137,4140,4140,4140,4140,0
20250401,174900,207857137,4140,4140,4140,4140,0
20250401,174800,207857137,4140,4140,4140,4140,135
20250401,174700,207857137,4140,4140,4140,4140,0
20250401,174600,207857137,4140,4140,4140,4140,0
20250401,174500,207857137,4140,4140,4140,4140,0
20250401,174400,207857137,4140,4140,4140,4140,0
20250401,174300,207857137,4140,4140,4140,4140,0
20250401,174200,207857137,4140,4140,4140,4140,0
20250401,174100,207857137,4140,4140,4140,4140,0
20250401,174000,207857137,4140,4140,4140,4140,0
20250401,173900,207857137,4140,4140,4140,4140,0
20250401,173800,207857137,4140,4140,4140,4140,0
20250401,173700,207857137,4140,4140,4140,4140,0
20250401,173600,207857137,4140,4140,4140,4140,0
20250401,173500,207857137,4140,4140,4140,4140,0
20250401,173400,207857137,4140,4140,4140,4140,0
20250401,173300,207857137,4140,4140,4140,4140,0
20250401,173200,207857137,4140,4140,4140,4140,0
20250401,173100,207857137,4140,4140,4140,4140,0
20250401,173000,207857137,4140,4140,4140,4140,0
20250401,172900,207857137,4140,4140,4140,4140,0
20250401,172800,207857137,4140,4140,4140,4140,0
20250401,172700,207857137,4140,4140,4140,4140,0
20250401,172600,207857137,4140,4140,4140,4140,0
20250401,172500,207857137,4140,4140,4140,4140,0
20250401,172400,207857137,4140,4140,4140,4140,0
20250401,172300,207857137,4140,4140,4140,4140,0
20250401,172200,207857137,4140,4140,4140,4140,0
20250401,172100,207857137,4140,4140,4140,4140,0
20250401,172000,207857137,4140,4140,4140,4140,0
20250401,171900,207857137,4140,4140,4140,4140,0
20250401,171800,207857137,4140,4140,4140,4140,135
20250401,171700,207857137,4140,4140,4140,4140,0
20250401,171600,207857137,4140,4140,4140,4140,0
20250401,171500,207857137,4140,4140,4140,4140,0
20250401,171400,207857137,4140,4140,4140,4140,0
20250401,171300,207857137,4140,4140,4140,4140,0
20250401,171200,207857137,4140,4140,4140,4140,0
20250401,171100,207857137,4140,4140,4140,4140,0
20250401,171000,207857137,4140,4140,4140,4140,0
20250401,170900,207857137,4140,4140,4140,4140,0
20250401,170800,207857137,4140,4140,4140,4140,0
20250401,170700,207857137,4140,4140,4140,4140,0
20250401,170600,207857137,4140,4140,4140,4140,0
20250401,170500,207857137,4140,4140,4140,4140,0
20250401,170400,207857137,4140,4140,4140,4140,0
20250401,170300,207857137,4140,4140,4140,4140,0
20250401,170200,207857137,4140,4140,4140,4140,0
20250401,170100,207857137,4140,4140,4140,4140,0
20250401,170000,207857137,4140,4140,4140,4140,0
20250401,165900,207857137,4140,4140,4140,4140,0
20250401,165800,207857137,4140,4140,4140,4140,0
20250401,165700,207857137,4140,4140,4140,4140,0
20250401,165600,207857137,4140,4140,4140,4140,0
20250401,165500,207857137,4140,4140,4140,4140,0
20250401,165400,207857137,4140,4140,4140,4140,0
20250401,165300,207857137,4140,4140,4140,4140,0
20250401,165200,207857137,4140,4140,4140,4140,0
20250401,165100,207857137,4140,4140,4140,4140,0
20250401,165000,207857137,4140,4140,4140,4140,0
20250401,164900,207857137,4140,4140,4140,4140,0
20250401,164800,207857137,4140,4140,4140,4140,135
20250401,164700,207857137,4140,4140,4140,4140,0
20250401,164600,207857137,4140,4140,4140,4140,0
20250401,164500,207857137,4140,4140,4140,4140,0
20250401,164400,207857137,4140,4140,4140,4140,0
20250401,164300,207857137,4140,4140,4140,4140,0
20250401,164200,207857137,4140,4140,4140,4140,0
20250401,164100,207857137,4140,4140,4140,4140,0
20250401,164000,207857137,4140,4140,4140,4140,0
20250401,163900,207857137,4140,4140,4140,4140,0
20250401,163800,207857137,4140,4140,4140,4140,0
20250401,163700,207857137,4140,4140,4140,4140,0
20250401,163600,207857137,4140,4140,4140,4140,0
20250401,163500,207857137,4140,4140,4140,4140,0
20250401,163400,207857137,4140,4140,4140,4140,0
20250401,163300,207857137,4140,4140,4140,4140,0
20250401,163200,207857137,4140,4140,4140,4140,0
20250401,163100,207857137,4140,4140,4140,4140,0
20250401,163000,207857137,4140,4140,4140,4140,0
20250401,162900,207857137,4140,4140,4140,4140,0
20250401,162800,207857137,4140,4140,4140,4140,0
20250401,162700,207857137,4140,4140,4140,4140,0
20250401,162600,207857137,4140,4140,4140,4140,0
20250401,162500,207857137,4140,4140,4140,4140,0
20250401,162400,207857137,4140,4140,4140,4140,0
20250401,162300,207857137,4140,4140,4140,4140,0
20250401,162200,207857137,4140,4140,4140,4140,0
20250401,162100,207857137,4140,4140,4140,4140,0
20250401,162000,207857137,4140,4140,4140,4140,0
20250401,161900,207857137,4140,4140,4140,4140,0
20250401,161800,207857137,4140,4140,4140,4140,135
20250401,161700,207857137,4140,4140,4140,4140,0
20250401,161600,207857137,4140,4140,4140,4140,0
20250401,161500,207857137,4140,4140,4140,4140,0
20250401,161400,207857137,4140,4140,4140,4140,0
20250401,161300,207857137,4140,4140,4140,4140,0
20250401,161200,207857137,4140,4140,4140,4140,0
20250401,161100,207857137,4140,4140,4140,4140,0
20250401,161000,207857137,4140,4140,4140,4140,0
20250401,160900,207857137,4140,4140,4140,4140,0
20250401,160800,207857137,4140,4140,4140,4140,0
20250401,160700,207857137,4140,4140,4140,4140,0
20250401,160600,207857137,4140,4140,4140,4140,0
20250401,160500,207857137,4140,4140,4140,4140,0
20250401,160400,207857137,4140,4140,4140,4140,0
20250401,160300,207857137,4140,4140,4140,4140,0
20250401,160200,207857137,4140,4140,4140,4140,0
20250401,160100,207857137,4140,4140,4140,4140,0
20250401,160000,207857137,4140,4140,4140,4140,0
20250401,155900,207857137,4140,4140,4140,4140,0
20250401,155800,207857137,4140,4140,4140,4140,0
20250401,155700,207857137,4140,4140,4140,4140,0
20250401,155600,207857137,4140,4140,4140,4140,0
20250401,155500,207857137,4140,4140,4140,4140,0
20250401,155400,207857137,4140,4140,4140,4140,0
20250401,155300,207857137,4140,4140,4140,4140,0
20250401,155200,207857137,4140,4140,4140,4140,0
20250401,155100,207857137,4140,4140,4140,4140,0
20250401,155000,207857137,4140,4140,4140,4140,0
20250401,154900,207857137,4140,4140,4140,4140,0
20250401,154800,207857137,4140,4140,4140,4140,135
20250401,154700,207857137,4140,4140,4140,4140,0
20250401,154600,207857137,4140,4140,4140,4140,0
20250401,154500,207857137,4140,4140,4140,4140,0
20250401,154400,207857137,4140,4140,4140,4140,0
20250401,154300,207857137,4140,4140,4140,4140,0
20250401,154200,207857137,4140,4140,4140,4140,0
20250401,154100,207857137,4140,4140,4140,4140,0
20250401,154000,207857137,4140,4140,4140,4140,0
20250401,153900,207857137,4140,4140,4140,4140,0
20250401,153800,207857137,4140,4140,4140,4140,0
20250401,153700,207857137,4140,4140,4140,4140,0
20250401,153600,207857137,4140,4140,4140,4140,0
20250401,153500,207857137,4140,4140,4140,4140,0
20250401,153400,207857137,4140,4140,4140,4140,0
20250401,153300,207857137,4140,4140,4140,4140,0
20250401,153200,207857137,4140,4140,4140,4140,0
20250401,153100,207857137,4140,4140,4140,4140,0
20250401,153000,207857137,4140,4140,4140,4140,135
20250401,152900,207298237,4115,4115,4115,4115,0
20250401,152800,207298237,4115,4115,4115,4115,0
20250401,152700,207298237,4115,4115,4115,4115,0
20250401,152600,207298237,4115,4115,4115,4115,0
20250401,152500,207298237,4115,4115,4115,4115,0
20250401,152400,207298237,4115,4115,4115,4115,0
20250401,152300,207298237,4115,4115,4115,4115,0
20250401,152200,207298237,4115,4115,4115,4115,0
20250401,152100,207298237,4115,4115,4115,4115,0
20250401,152000,207298237,4115,4115,4115,4115,0
20250401,151900,207298237,4115,4115,4115,4115,1
20250401,151800,207294122,4145,4145,4145,4145,0
20250401,151700,207294122,4145,4145,4145,4145,0
20250401,151600,207294122,4145,4145,4145,4145,37
20250401,151500,207140757,4115,4125,4125,4115,616
20250401,151400,204601777,4155,4155,4155,4155,0
20250401,151300,204601777,4155,4155,4155,4155,0
20250401,151200,204601777,4155,4155,4155,4155,0
20250401,151100,204601777,4155,4155,4155,4155,0
20250401,151000,204601777,4155,4155,4155,4155,0
20250401,150900,204601777,4155,4155,4155,4155,0
20250401,150800,204601777,4155,4155,4155,4155,0
20250401,150700,204601777,4155,4155,4155,4155,0
20250401,150600,204601777,4155,4155,4155,4155,0
20250401,150500,204601777,4155,4155,4155,4155,0
20250401,150400,204601777,4155,4155,4155,4155,0
20250401,150300,204601777,4155,4155,4155,4155,8
20250401,150200,204568537,4155,4155,4155,4155,0
20250401,150100,204568537,4155,4135,4155,4110,707
20250401,150000,201656482,4140,4140,4140,4140,4
20250401,145900,201639922,4137,4137,4137,4137,0
20250401,145800,201639922,4137,4137,4137,4137,0
20250401,145700,201639922,4137,4137,4137,4137,0
20250401,145600,201639922,4137,4137,4137,4137,0
20250401,145500,201639922,4137,4137,4137,4137,0
20250401,145400,201639922,4137,4137,4137,4137,0
20250401,145300,201639922,4137,4137,4137,4137,3
20250401,145200,201627511,4142,4142,4142,4142,2
20250401,145100,201619227,4155,4155,4155,4155,0
20250401,145000,201619227,4155,4155,4155,4155,0
20250401,144900,201619227,4155,4155,4155,4155,0
20250401,144800,201619227,4155,4155,4155,4155,0
20250401,144700,201619227,4155,4155,4155,4155,0
20250401,144600,201619227,4155,4155,4155,4155,0
20250401,144500,201619227,4155,4155,4155,4155,0
20250401,144400,201619227,4155,4155,4155,4155,0
20250401,144300,201619227,4155,4155,4155,4155,0
20250401,144200,201619227,4155,4140,4155,4140,402
20250401,144100,199954472,4155,4155,4155,4155,0
20250401,144000,199954472,4155,4155,4155,4155,0
20250401,143900,199954472,4155,4155,4155,4155,0
20250401,143800,199954472,4155,4155,4155,4155,12
20250401,143700,199904612,4155,4155,4155,4155,0
20250401,143600,199904612,4155,4145,4155,4140,226
20250401,143500,198967882,4155,4150,4155,4150,98
20250401,143400,198561162,4150,4150,4150,4150,8
20250401,143300,198527962,4160,4160,4160,4160,0
20250401,143200,198527962,4160,4160,4160,4160,0
20250401,143100,198527962,4160,4160,4160,4160,0
20250401,143000,198527962,4160,4160,4160,4160,0
20250401,142900,198527962,4160,4150,4160,4150,109
20250401,142800,198075592,4160,4160,4160,4160,1
20250401,142700,198071432,4160,4160,4160,4160,0
20250401,142600,198071432,4160,4160,4160,4160,45
20250401,142500,197884232,4160,4160,4160,4160,0
20250401,142400,197884232,4160,4160,4160,4160,0
20250401,142300,197884232,4160,4160,4160,4160,20
20250401,142200,197801032,4160,4160,4160,4160,0
20250401,142100,197801032,4160,4160,4160,4160,0
20250401,142000,197801032,4160,4160,4160,4160,2
20250401,141900,197792712,4140,4140,4140,4140,0
20250401,141800,197792712,4140,4140,4140,4140,0
20250401,141700,197792712,4140,4140,4140,4140,0
20250401,141600,197792712,4140,4140,4140,4140,0
20250401,141500,197792712,4140,4160,4160,4140,20
20250401,141400,197709702,4170,4160,4170,4160,543
20250401,141300,195449627,4160,4160,4160,4160,1
20250401,141200,195445467,4160,4160,4160,4160,0
20250401,141100,195445467,4160,4155,4160,4155,227
20250401,141000,194502192,4140,4145,4155,4125,52
20250401,140900,194287032,4155,4150,4155,4150,7
20250401,140800,194257977,4150,4150,4150,4150,5
20250401,140700,194237227,4155,4155,4155,4150,7
20250401,140600,194208155,4155,4150,4155,4150,503
20250401,140500,192120555,4150,4145,4150,4145,15
20250401,140400,192058375,4145,4145,4145,4145,0
20250401,140300,192058375,4145,4145,4145,4145,0
20250401,140200,192058375,4145,4145,4145,4145,0
20250401,140100,192058375,4145,4145,4145,4145,4
20250401,140000,192041795,4145,4145,4145,4145,3
20250401,135900,192029360,4145,4145,4145,4145,0
20250401,135800,192029360,4145,4145,4145,4145,0
20250401,135700,192029360,4145,4145,4145,4145,0
20250401,135600,192029360,4145,4145,4145,4145,10
20250401,135500,191987910,4145,4145,4145,4145,0
20250401,135400,191987910,4145,4145,4145,4145,0
20250401,135300,191987910,4145,4145,4145,4145,0
20250401,135200,191987910,4145,4145,4145,4145,13
20250401,135100,191934025,4145,4140,4145,4135,222
20250401,135000,191016015,4135,4135,4135,4135,0
20250401,134900,191016015,4135,4135,4135,4135,0
20250401,134800,191016015,4135,4135,4135,4135,0
20250401,134700,191016015,4135,4135,4135,4135,0
20250401,134600,191016015,4135,4135,4135,4135,0
20250401,134500,191016015,4135,4135,4135,4135,0
20250401,134400,191016015,4135,4145,4145,4135,227
20250401,134300,190076235,4145,4145,4145,4145,0
20250401,134200,190076235,4145,4145,4145,4145,0
20250401,134100,190076235,4145,4145,4145,4145,4
20250401,134000,190059655,4145,4140,4145,4140,209
20250401,133900,189194060,4140,4140,4140,4140,0
20250401,133800,189194060,4140,4140,4140,4140,0
20250401,133700,189194060,4140,4140,4140,4140,0
20250401,133600,189194060,4140,4140,4140,4140,0
20250401,133500,189194060,4140,4140,4140,4140,0
20250401,133400,189194060,4140,4140,4140,4140,0
20250401,133300,189194060,4140,4140,4140,4140,2
20250401,133200,189185780,4140,4140,4140,4140,0
20250401,133100,189185780,4140,4140,4140,4140,4
20250401,133000,189169220,4125,4125,4125,4125,0
20250401,132900,189169220,4125,4125,4125,4125,0
20250401,132800,189169220,4125,4125,4125,4125,5
20250401,132700,189148595,4145,4145,4145,4145,0
20250401,132600,189148595,4145,4145,4145,4145,0
20250401,132500,189148595,4145,4145,4145,4145,1
20250401,132400,189144450,4120,4120,4120,4120,0
20250401,132300,189144450,4120,4140,4140,4120,244
20250401,132200,188136490,4140,4140,4140,4140,0
20250401,132100,188136490,4140,4140,4140,4140,20
20250401,132000,188053690,4145,4145,4145,4145,0
20250401,131900,188053690,4145,4145,4145,4145,0
20250401,131800,188053690,4145,4145,4145,4145,111
20250401,131700,187593595,4145,4145,4145,4145,10
20250401,131600,187552145,4140,4140,4140,4140,524
20250401,131500,185382785,4140,4140,4140,4140,1
20250401,131400,185378645,4135,4135,4135,4135,20
20250401,131300,185295945,4140,4140,4140,4140,0
20250401,131200,185295945,4140,4140,4140,4140,12
20250401,131100,185246265,4140,4140,4140,4140,204
20250401,131000,184401705,4145,4145,4145,4145,0
20250401,130900,184401705,4145,4145,4145,4145,0
20250401,130800,184401705,4145,4145,4145,4145,0
20250401,130700,184401705,4145,4145,4145,4145,0
20250401,130600,184401705,4145,4145,4145,4145,0
20250401,130500,184401705,4145,4145,4145,4145,0
20250401,130400,184401705,4145,4145,4145,4145,1
20250401,130300,184397560,4120,4120,4120,4120,142
20250401,130200,183812520,4145,4120,4145,4120,25
20250401,130100,183709395,4150,4150,4150,4150,0
20250401,130000,183709395,4150,4150,4150,4150,5
20250401,125900,183688645,4120,4120,4120,4120,30
20250401,125800,183565045,4150,4150,4150,4150,0
20250401,125700,183565045,4150,4150,4150,4150,0
20250401,125600,183565045,4150,4150,4150,4150,0
20250401,125500,183565045,4150,4150,4150,4150,0
20250401,125400,183565045,4150,4150,4150,4150,1
20250401,125300,183560895,4150,4150,4150,4150,0
20250401,125200,183560895,4150,4150,4150,4150,0
20250401,125100,183560895,4150,4150,4150,4150,0
20250401,125000,183560895,4150,4150,4150,4150,0
20250401,124900,183560895,4150,4150,4150,4150,0
20250401,124800,183560895,4150,4150,4150,4150,0
20250401,124700,183560895,4150,4150,4150,4150,0
20250401,124600,183560895,4150,4140,4150,4140,10
20250401,124500,183519450,4120,4120,4120,4120,45
20250401,124400,183334050,4150,4150,4150,4150,0
20250401,124300,183334050,4150,4150,4150,4150,0
20250401,124200,183334050,4150,4150,4150,4150,0
20250401,124100,183334050,4150,4150,4150,4150,0
20250401,124000,183334050,4150,4150,4150,4150,0
20250401,123900,183334050,4150,4150,4150,4150,0
20250401,123800,183334050,4150,4150,4150,4150,0
20250401,123700,183334050,4150,4150,4150,4150,0
20250401,123600,183334050,4150,4150,4150,4150,0
20250401,123500,183334050,4150,4150,4150,4150,1
20250401,123400,183329900,4120,4120,4120,4120,211
20250401,123300,182460580,4150,4150,4150,4150,0
20250401,123200,182460580,4150,4150,4150,4150,2
20250401,123100,182452280,4150,4150,4150,4150,1
20250401,123000,182448130,4150,4150,4150,4150,0
20250401,122900,182448130,4150,4150,4150,4150,0
20250401,122800,182448130,4150,4150,4150,4150,0
20250401,122700,182448130,4150,4150,4150,4150,0
20250401,122600,182448130,4150,4150,4150,4150,0
20250401,122500,182448130,4150,4150,4150,4150,0
20250401,122400,182448130,4150,4150,4150,4150,0
20250401,122300,182448130,4150,4150,4150,4150,14
20250401,122200,182390030,4160,4160,4160,4160,0
20250401,122100,182390030,4160,4160,4160,4160,0
20250401,122000,182390030,4160,4160,4160,4160,0
20250401,121900,182390030,4160,4160,4160,4160,0
20250401,121800,182390030,4160,4160,4160,4160,0
20250401,121700,182390030,4160,4135,4160,4135,5
20250401,121600,182369280,4135,4135,4135,4135,0
20250401,121500,182369280,4135,4135,4135,4135,37
20250401,121400,182216285,4135,4120,4135,4120,488
20250401,121300,180205710,4135,4135,4135,4135,0
20250401,121200,180205710,4135,4135,4135,4135,0
20250401,121100,180205710,4135,4135,4135,4135,0
20250401,121000,180205710,4135,4135,4135,4135,0
20250401,120900,180205710,4135,4135,4135,4135,0
20250401,120800,180205710,4135,4135,4135,4135,34
20250401,120700,180065120,4160,4160,4160,4160,0
20250401,120600,180065120,4160,4125,4160,4125,473
20250401,120500,178113870,4135,4135,4135,4135,0
20250401,120400,178113870,4135,4135,4135,4135,37
20250401,120300,177960875,4180,4180,4180,4180,0
20250401,120200,177960875,4180,4180,4180,4180,0
20250401,120100,177960875,4180,4130,4180,4130,400
20250401,120000,176292965,4100,4100,4100,4100,0
20250401,115900,176292965,4100,4100,4100,4100,0
20250401,115800,176292965,4100,4100,4100,4100,0
20250401,115700,176292965,4100,4100,4100,4100,0
20250401,115600,176292965,4100,4100,4100,4100,60
20250401,115500,176046965,4100,4100,4100,4100,1
20250401,115400,176042865,4130,4130,4130,4130,164
20250401,115300,175365545,4130,4130,4130,4130,151
20250401,115200,174741915,4130,4130,4130,4130,0
20250401,115100,174741915,4130,4130,4130,4130,0
20250401,115000,174741915,4130,4130,4130,4130,0
20250401,114900,174741915,4130,4130,4130,4130,230
20250401,114800,173792015,4155,4155,4155,4155,1
20250401,114700,173787860,4135,4135,4135,4135,200
20250401,114600,172960860,4155,4155,4155,4155,10
20250401,114500,172919310,4135,4135,4135,4135,50
20250401,114400,172712560,4135,4135,4135,4135,3
20250401,114300,172700155,4165,4165,4165,4165,0
20250401,114200,172700155,4165,4140,4165,4140,6
20250401,114100,172675290,4165,4165,4165,4165,1
20250401,114000,172671125,4170,4170,4170,4170,0
20250401,113900,172671125,4170,4160,4170,4160,30
20250401,113800,172546085,4135,4170,4170,4135,182
20250401,113700,171790460,4150,4150,4150,4150,0
20250401,113600,171790460,4150,4150,4150,4150,0
20250401,113500,171790460,4150,4150,4150,4150,20
20250401,113400,171707460,4150,4150,4150,4150,0
20250401,113300,171707460,4150,4150,4150,4150,0
20250401,113200,171707460,4150,4150,4150,4150,0
20250401,113100,171707460,4150,4150,4150,4150,5
20250401,113000,171686710,4150,4150,4150,4150,5
20250401,112900,171665960,4180,4155,4180,4155,1555
20250401,112800,165168790,4130,4130,4130,4130,0
20250401,112700,165168790,4130,4120,4130,4120,10
20250401,112600,165127540,4170,4150,4170,4150,7997
20250401,112500,131839450,4150,4140,4150,4140,1598
20250401,112400,125209160,4140,4130,4140,4130,786
20250401,112300,121959510,4130,4130,4130,4130,0
20250401,112200,121959510,4130,4130,4130,4130,0
20250401,112100,121959510,4130,4130,4130,4130,50
20250401,112000,121753010,4130,4130,4130,4130,0
20250401,111900,121753010,4130,4130,4130,4130,0
20250401,111800,121753010,4130,4130,4130,4130,1
20250401,111700,121748880,4100,4100,4100,4100,0
20250401,111600,121748880,4100,4100,4100,4100,0
20250401,111500,121748880,4100,4100,4100,4100,681
20250401,111400,118956780,4130,4105,4130,4100,125
20250401,111300,118443940,4130,4130,4130,4130,59
20250401,111200,118200270,4135,4135,4135,4135,0
20250401,111100,118200270,4135,4135,4135,4135,0
20250401,111000,118200270,4135,4135,4135,4135,1
20250401,110900,118196135,4105,4140,4140,4105,130
20250401,110800,117661610,4140,4145,4145,4105,129
20250401,110700,117131720,4150,4150,4150,4150,0
20250401,110600,117131720,4150,4150,4150,4150,2349
20250401,110500,107383370,4150,4130,4150,4130,1456
20250401,110400,101344430,4125,4085,4125,4085,1316
20250401,110300,95916895,4125,4125,4125,4125,0
20250401,110200,95916895,4125,4125,4125,4125,0
20250401,110100,95916895,4125,4125,4125,4125,0
20250401,110000,95916895,4125,4125,4125,4125,0
20250401,105900,95916895,4125,4125,4125,4125,365
20250401,105800,94411270,4110,4110,4110,4110,392
20250401,105700,92800150,4060,4065,4065,4060,407
20250401,105600,91147035,4105,4065,4105,4065,198
20250401,105500,90334435,4095,4095,4095,4095,2
20250401,105400,90326245,4065,4065,4100,4065,246
20250401,105300,89318155,4100,4090,4100,4090,685
20250401,105200,86512405,4075,4075,4090,4075,1351
20250401,105100,81001620,4035,4035,4035,4035,421
20250401,105000,79302885,4075,4075,4075,4075,0
20250401,104900,79302885,4075,4070,4075,4070,156
20250401,104800,78667215,4030,4040,4040,4030,207
20250401,104700,77831065,4070,4070,4070,4070,0
20250401,104600,77831065,4070,4070,4070,4070,0
20250401,104500,77831065,4070,4070,4070,4070,0
20250401,104400,77831065,4070,4050,4070,4040,2134
20250401,104300,69174620,4040,4040,4040,4040,1
20250401,104200,69170580,4050,4050,4050,4050,0
20250401,104100,69170580,4050,4050,4050,4050,5
20250401,104000,69150330,4050,4050,4050,4050,0
20250401,103900,69150330,4050,4050,4050,4050,1
20250401,103800,69146280,4055,4055,4055,4055,1
20250401,103700,69142225,4055,4055,4055,4055,0
20250401,103600,69142225,4055,4055,4055,4055,0
20250401,103500,69142225,4055,4055,4055,4055,0
20250401,103400,69142225,4055,4055,4055,4055,0
20250401,103300,69142225,4055,4055,4055,4055,25
20250401,103200,69040850,4050,4050,4050,4050,0
20250401,103100,69040850,4050,4050,4050,4050,0
20250401,103000,69040850,4050,4050,4050,4050,0
20250401,102900,69040850,4050,4050,4050,4050,0
20250401,102800,69040850,4050,4050,4050,4050,0
20250401,102700,69040850,4050,4050,4050,4050,0
20250401,102600,69040850,4050,4050,4050,4050,0
20250401,102500,69040850,4050,4050,4050,4050,0
20250401,102400,69040850,4050,4050,4050,4050,0
20250401,102300,69040850,4050,4050,4050,4050,0
20250401,102200,69040850,4050,4050,4050,4050,0
20250401,102100,69040850,4050,4050,4050,4050,2
20250401,102000,69032750,4050,4045,4050,4045,192
20250401,101900,68255155,4040,4040,4040,4040,2
20250401,101800,68247075,4045,4045,4045,4045,1
20250401,101700,68243030,4045,4045,4045,4045,0
20250401,101600,68243030,4045,4050,4050,4045,8
20250401,101500,68210640,4050,4050,4050,4050,0
20250401,101400,68210640,4050,4050,4050,4050,0
20250401,101300,68210640,4050,4050,4050,4050,1
20250401,101200,68206590,4050,4040,4050,4040,292
20250401,101100,67025640,4040,4035,4040,4035,366
20250401,101000,65548510,4015,4015,4015,4015,0
20250401,100900,65548510,4015,4015,4015,4015,275
20250401,100800,64444385,4015,4015,4015,4015,0
20250401,100700,64444385,4015,4015,4015,4015,0
20250401,100600,64444385,4015,4010,4015,4010,5
20250401,100500,64424325,4005,4005,4005,4005,0
20250401,100400,64424325,4005,4005,4005,4005,0
20250401,100300,64424325,4005,4010,4010,4005,270
20250401,100200,63341635,4015,4015,4015,4015,0
20250401,100100,63341635,4015,4015,4015,4015,566
20250401,100000,61069145,4020,4035,4035,4020,556
20250401,095900,58833575,4035,4035,4035,4035,0
20250401,095800,58833575,4035,4025,4035,4020,252
20250401,095700,57818715,4025,4025,4025,4025,0
20250401,095600,57818715,4025,4025,4025,4025,0
20250401,095500,57818715,4025,4025,4025,4025,1
20250401,095400,57814690,4040,4040,4040,4040,0
20250401,095300,57814690,4040,4040,4040,4040,0
20250401,095200,57814690,4040,4040,4040,4040,0
20250401,095100,57814690,4040,4040,4040,4040,0
20250401,095000,57814690,4040,4040,4040,4040,0
20250401,094900,57814690,4040,4040,4040,4040,0
20250401,094800,57814690,4040,4040,4040,4040,2
20250401,094700,57806610,4020,4020,4020,4020,0
20250401,094600,57806610,4020,4020,4020,4020,0
20250401,094500,57806610,4020,4020,4020,4020,37
20250401,094400,57657870,4020,4020,4020,4020,0
20250401,094300,57657870,4020,4020,4020,4020,0
20250401,094200,57657870,4020,4020,4020,4020,0
20250401,094100,57657870,4020,4020,4020,4020,0
20250401,094000,57657870,4020,4025,4025,4020,250
20250401,093900,56652500,4020,4020,4020,4020,0
20250401,093800,56652500,4020,4020,4020,4020,0
20250401,093700,56652500,4020,4020,4020,4020,0
20250401,093600,56652500,4020,4020,4020,4020,0
20250401,093500,56652500,4020,4025,4025,4020,52
20250401,093400,56443205,4025,4025,4025,4025,0
20250401,093300,56443205,4025,4025,4030,4025,370
20250401,093200,54953340,4030,4030,4030,4030,0
20250401,093100,54953340,4030,4030,4030,4030,533
20250401,093000,52805350,4030,4030,4030,4030,0
20250401,092900,52805350,4030,4030,4030,4030,0
20250401,092800,52805350,4030,4030,4030,4030,0
20250401,092700,52805350,4030,4030,4030,4030,681
20250401,092600,50060920,4055,4055,4055,4055,0
20250401,092500,50060920,4055,4055,4055,4055,10
20250401,092400,50020370,4035,4060,4060,4035,53
20250401,092300,49806480,4050,4050,4050,4050,400
20250401,092200,48186480,4050,4050,4050,4050,50
20250401,092100,47983980,4060,4060,4060,4060,0
20250401,092000,47983980,4060,4050,4060,4050,500
20250401,091900,45958045,4050,4045,4050,4045,128
20250401,091800,45440280,4040,4030,4040,4030,558
20250401,091700,43188215,4030,4030,4030,4030,0
20250401,091600,43188215,4030,4030,4030,4030,10
20250401,091500,43147915,4030,4032,4032,4030,257
20250401,091400,42112185,4030,4030,4030,4030,302
20250401,091300,40895125,4030,4020,4030,4020,301
20250401,091200,39685095,4030,4030,4030,4030,0
20250401,091100,39685095,4030,4030,4030,4030,34
20250401,091000,39548075,4030,4025,4030,4025,56
20250401,090900,39322670,4035,4035,4035,4035,1
20250401,090800,39318635,4030,4030,4030,4030,100
20250401,090700,38915635,4040,4040,4040,4040,0
20250401,090600,38915635,4040,4040,4040,4030,241
20250401,090500,37942195,4020,4045,4045,4020,24
20250401,090400,37845140,4050,3990,4050,3990,3732
20250401,090300,22839120,3985,4000,4000,3945,2293
20250401,090200,13774005,4010,4015,4015,4010,311
20250401,090100,12526840,4040,4040,4045,4040,757
20250401,090000,9468415,4040,3940,4040,3940,2380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 207857137 4140 4140 4140 4140 135
3 20250401 194700 207857137 4140 4140 4140 4140 0
4 20250401 194600 207857137 4140 4140 4140 4140 0
5 20250401 194500 207857137 4140 4140 4140 4140 0
6 20250401 194400 207857137 4140 4140 4140 4140 0
7 20250401 194300 207857137 4140 4140 4140 4140 0
8 20250401 194200 207857137 4140 4140 4140 4140 0
9 20250401 194100 207857137 4140 4140 4140 4140 0
10 20250401 194000 207857137 4140 4140 4140 4140 0
11 20250401 193900 207857137 4140 4140 4140 4140 0
12 20250401 193800 207857137 4140 4140 4140 4140 0
13 20250401 193700 207857137 4140 4140 4140 4140 0
14 20250401 193600 207857137 4140 4140 4140 4140 0
15 20250401 193500 207857137 4140 4140 4140 4140 0
16 20250401 193400 207857137 4140 4140 4140 4140 0
17 20250401 193300 207857137 4140 4140 4140 4140 0
18 20250401 193200 207857137 4140 4140 4140 4140 0
19 20250401 193100 207857137 4140 4140 4140 4140 0
20 20250401 193000 207857137 4140 4140 4140 4140 0
21 20250401 192900 207857137 4140 4140 4140 4140 0
22 20250401 192800 207857137 4140 4140 4140 4140 0
23 20250401 192700 207857137 4140 4140 4140 4140 0
24 20250401 192600 207857137 4140 4140 4140 4140 0
25 20250401 192500 207857137 4140 4140 4140 4140 0
26 20250401 192400 207857137 4140 4140 4140 4140 0
27 20250401 192300 207857137 4140 4140 4140 4140 0
28 20250401 192200 207857137 4140 4140 4140 4140 0
29 20250401 192100 207857137 4140 4140 4140 4140 0
30 20250401 192000 207857137 4140 4140 4140 4140 0
31 20250401 191900 207857137 4140 4140 4140 4140 0
32 20250401 191800 207857137 4140 4140 4140 4140 135
33 20250401 191700 207857137 4140 4140 4140 4140 0
34 20250401 191600 207857137 4140 4140 4140 4140 0
35 20250401 191500 207857137 4140 4140 4140 4140 0
36 20250401 191400 207857137 4140 4140 4140 4140 0
37 20250401 191300 207857137 4140 4140 4140 4140 0
38 20250401 191200 207857137 4140 4140 4140 4140 0
39 20250401 191100 207857137 4140 4140 4140 4140 0
40 20250401 191000 207857137 4140 4140 4140 4140 0
41 20250401 190900 207857137 4140 4140 4140 4140 0
42 20250401 190800 207857137 4140 4140 4140 4140 0
43 20250401 190700 207857137 4140 4140 4140 4140 0
44 20250401 190600 207857137 4140 4140 4140 4140 0
45 20250401 190500 207857137 4140 4140 4140 4140 0
46 20250401 190400 207857137 4140 4140 4140 4140 0
47 20250401 190300 207857137 4140 4140 4140 4140 0
48 20250401 190200 207857137 4140 4140 4140 4140 0
49 20250401 190100 207857137 4140 4140 4140 4140 0
50 20250401 190000 207857137 4140 4140 4140 4140 0
51 20250401 185900 207857137 4140 4140 4140 4140 0
52 20250401 185800 207857137 4140 4140 4140 4140 0
53 20250401 185700 207857137 4140 4140 4140 4140 0
54 20250401 185600 207857137 4140 4140 4140 4140 0
55 20250401 185500 207857137 4140 4140 4140 4140 0
56 20250401 185400 207857137 4140 4140 4140 4140 0
57 20250401 185300 207857137 4140 4140 4140 4140 0
58 20250401 185200 207857137 4140 4140 4140 4140 0
59 20250401 185100 207857137 4140 4140 4140 4140 0
60 20250401 185000 207857137 4140 4140 4140 4140 0
61 20250401 184900 207857137 4140 4140 4140 4140 0
62 20250401 184800 207857137 4140 4140 4140 4140 135
63 20250401 184700 207857137 4140 4140 4140 4140 0
64 20250401 184600 207857137 4140 4140 4140 4140 0
65 20250401 184500 207857137 4140 4140 4140 4140 0
66 20250401 184400 207857137 4140 4140 4140 4140 0
67 20250401 184300 207857137 4140 4140 4140 4140 0
68 20250401 184200 207857137 4140 4140 4140 4140 0
69 20250401 184100 207857137 4140 4140 4140 4140 0
70 20250401 184000 207857137 4140 4140 4140 4140 0
71 20250401 183900 207857137 4140 4140 4140 4140 0
72 20250401 183800 207857137 4140 4140 4140 4140 0
73 20250401 183700 207857137 4140 4140 4140 4140 0
74 20250401 183600 207857137 4140 4140 4140 4140 0
75 20250401 183500 207857137 4140 4140 4140 4140 0
76 20250401 183400 207857137 4140 4140 4140 4140 0
77 20250401 183300 207857137 4140 4140 4140 4140 0
78 20250401 183200 207857137 4140 4140 4140 4140 0
79 20250401 183100 207857137 4140 4140 4140 4140 0
80 20250401 183000 207857137 4140 4140 4140 4140 0
81 20250401 182900 207857137 4140 4140 4140 4140 0
82 20250401 182800 207857137 4140 4140 4140 4140 0
83 20250401 182700 207857137 4140 4140 4140 4140 0
84 20250401 182600 207857137 4140 4140 4140 4140 0
85 20250401 182500 207857137 4140 4140 4140 4140 0
86 20250401 182400 207857137 4140 4140 4140 4140 0
87 20250401 182300 207857137 4140 4140 4140 4140 0
88 20250401 182200 207857137 4140 4140 4140 4140 0
89 20250401 182100 207857137 4140 4140 4140 4140 0
90 20250401 182000 207857137 4140 4140 4140 4140 0
91 20250401 181900 207857137 4140 4140 4140 4140 0
92 20250401 181800 207857137 4140 4140 4140 4140 135
93 20250401 181700 207857137 4140 4140 4140 4140 0
94 20250401 181600 207857137 4140 4140 4140 4140 0
95 20250401 181500 207857137 4140 4140 4140 4140 0
96 20250401 181400 207857137 4140 4140 4140 4140 0
97 20250401 181300 207857137 4140 4140 4140 4140 0
98 20250401 181200 207857137 4140 4140 4140 4140 0
99 20250401 181100 207857137 4140 4140 4140 4140 0
100 20250401 181000 207857137 4140 4140 4140 4140 0
101 20250401 180900 207857137 4140 4140 4140 4140 0
102 20250401 180800 207857137 4140 4140 4140 4140 0
103 20250401 180700 207857137 4140 4140 4140 4140 0
104 20250401 180600 207857137 4140 4140 4140 4140 0
105 20250401 180500 207857137 4140 4140 4140 4140 0
106 20250401 180400 207857137 4140 4140 4140 4140 0
107 20250401 180300 207857137 4140 4140 4140 4140 0
108 20250401 180200 207857137 4140 4140 4140 4140 0
109 20250401 180100 207857137 4140 4140 4140 4140 0
110 20250401 180000 207857137 4140 4140 4140 4140 0
111 20250401 175900 207857137 4140 4140 4140 4140 0
112 20250401 175800 207857137 4140 4140 4140 4140 0
113 20250401 175700 207857137 4140 4140 4140 4140 0
114 20250401 175600 207857137 4140 4140 4140 4140 0
115 20250401 175500 207857137 4140 4140 4140 4140 0
116 20250401 175400 207857137 4140 4140 4140 4140 0
117 20250401 175300 207857137 4140 4140 4140 4140 0
118 20250401 175200 207857137 4140 4140 4140 4140 0
119 20250401 175100 207857137 4140 4140 4140 4140 0
120 20250401 175000 207857137 4140 4140 4140 4140 0
121 20250401 174900 207857137 4140 4140 4140 4140 0
122 20250401 174800 207857137 4140 4140 4140 4140 135
123 20250401 174700 207857137 4140 4140 4140 4140 0
124 20250401 174600 207857137 4140 4140 4140 4140 0
125 20250401 174500 207857137 4140 4140 4140 4140 0
126 20250401 174400 207857137 4140 4140 4140 4140 0
127 20250401 174300 207857137 4140 4140 4140 4140 0
128 20250401 174200 207857137 4140 4140 4140 4140 0
129 20250401 174100 207857137 4140 4140 4140 4140 0
130 20250401 174000 207857137 4140 4140 4140 4140 0
131 20250401 173900 207857137 4140 4140 4140 4140 0
132 20250401 173800 207857137 4140 4140 4140 4140 0
133 20250401 173700 207857137 4140 4140 4140 4140 0
134 20250401 173600 207857137 4140 4140 4140 4140 0
135 20250401 173500 207857137 4140 4140 4140 4140 0
136 20250401 173400 207857137 4140 4140 4140 4140 0
137 20250401 173300 207857137 4140 4140 4140 4140 0
138 20250401 173200 207857137 4140 4140 4140 4140 0
139 20250401 173100 207857137 4140 4140 4140 4140 0
140 20250401 173000 207857137 4140 4140 4140 4140 0
141 20250401 172900 207857137 4140 4140 4140 4140 0
142 20250401 172800 207857137 4140 4140 4140 4140 0
143 20250401 172700 207857137 4140 4140 4140 4140 0
144 20250401 172600 207857137 4140 4140 4140 4140 0
145 20250401 172500 207857137 4140 4140 4140 4140 0
146 20250401 172400 207857137 4140 4140 4140 4140 0
147 20250401 172300 207857137 4140 4140 4140 4140 0
148 20250401 172200 207857137 4140 4140 4140 4140 0
149 20250401 172100 207857137 4140 4140 4140 4140 0
150 20250401 172000 207857137 4140 4140 4140 4140 0
151 20250401 171900 207857137 4140 4140 4140 4140 0
152 20250401 171800 207857137 4140 4140 4140 4140 135
153 20250401 171700 207857137 4140 4140 4140 4140 0
154 20250401 171600 207857137 4140 4140 4140 4140 0
155 20250401 171500 207857137 4140 4140 4140 4140 0
156 20250401 171400 207857137 4140 4140 4140 4140 0
157 20250401 171300 207857137 4140 4140 4140 4140 0
158 20250401 171200 207857137 4140 4140 4140 4140 0
159 20250401 171100 207857137 4140 4140 4140 4140 0
160 20250401 171000 207857137 4140 4140 4140 4140 0
161 20250401 170900 207857137 4140 4140 4140 4140 0
162 20250401 170800 207857137 4140 4140 4140 4140 0
163 20250401 170700 207857137 4140 4140 4140 4140 0
164 20250401 170600 207857137 4140 4140 4140 4140 0
165 20250401 170500 207857137 4140 4140 4140 4140 0
166 20250401 170400 207857137 4140 4140 4140 4140 0
167 20250401 170300 207857137 4140 4140 4140 4140 0
168 20250401 170200 207857137 4140 4140 4140 4140 0
169 20250401 170100 207857137 4140 4140 4140 4140 0
170 20250401 170000 207857137 4140 4140 4140 4140 0
171 20250401 165900 207857137 4140 4140 4140 4140 0
172 20250401 165800 207857137 4140 4140 4140 4140 0
173 20250401 165700 207857137 4140 4140 4140 4140 0
174 20250401 165600 207857137 4140 4140 4140 4140 0
175 20250401 165500 207857137 4140 4140 4140 4140 0
176 20250401 165400 207857137 4140 4140 4140 4140 0
177 20250401 165300 207857137 4140 4140 4140 4140 0
178 20250401 165200 207857137 4140 4140 4140 4140 0
179 20250401 165100 207857137 4140 4140 4140 4140 0
180 20250401 165000 207857137 4140 4140 4140 4140 0
181 20250401 164900 207857137 4140 4140 4140 4140 0
182 20250401 164800 207857137 4140 4140 4140 4140 135
183 20250401 164700 207857137 4140 4140 4140 4140 0
184 20250401 164600 207857137 4140 4140 4140 4140 0
185 20250401 164500 207857137 4140 4140 4140 4140 0
186 20250401 164400 207857137 4140 4140 4140 4140 0
187 20250401 164300 207857137 4140 4140 4140 4140 0
188 20250401 164200 207857137 4140 4140 4140 4140 0
189 20250401 164100 207857137 4140 4140 4140 4140 0
190 20250401 164000 207857137 4140 4140 4140 4140 0
191 20250401 163900 207857137 4140 4140 4140 4140 0
192 20250401 163800 207857137 4140 4140 4140 4140 0
193 20250401 163700 207857137 4140 4140 4140 4140 0
194 20250401 163600 207857137 4140 4140 4140 4140 0
195 20250401 163500 207857137 4140 4140 4140 4140 0
196 20250401 163400 207857137 4140 4140 4140 4140 0
197 20250401 163300 207857137 4140 4140 4140 4140 0
198 20250401 163200 207857137 4140 4140 4140 4140 0
199 20250401 163100 207857137 4140 4140 4140 4140 0
200 20250401 163000 207857137 4140 4140 4140 4140 0
201 20250401 162900 207857137 4140 4140 4140 4140 0
202 20250401 162800 207857137 4140 4140 4140 4140 0
203 20250401 162700 207857137 4140 4140 4140 4140 0
204 20250401 162600 207857137 4140 4140 4140 4140 0
205 20250401 162500 207857137 4140 4140 4140 4140 0
206 20250401 162400 207857137 4140 4140 4140 4140 0
207 20250401 162300 207857137 4140 4140 4140 4140 0
208 20250401 162200 207857137 4140 4140 4140 4140 0
209 20250401 162100 207857137 4140 4140 4140 4140 0
210 20250401 162000 207857137 4140 4140 4140 4140 0
211 20250401 161900 207857137 4140 4140 4140 4140 0
212 20250401 161800 207857137 4140 4140 4140 4140 135
213 20250401 161700 207857137 4140 4140 4140 4140 0
214 20250401 161600 207857137 4140 4140 4140 4140 0
215 20250401 161500 207857137 4140 4140 4140 4140 0
216 20250401 161400 207857137 4140 4140 4140 4140 0
217 20250401 161300 207857137 4140 4140 4140 4140 0
218 20250401 161200 207857137 4140 4140 4140 4140 0
219 20250401 161100 207857137 4140 4140 4140 4140 0
220 20250401 161000 207857137 4140 4140 4140 4140 0
221 20250401 160900 207857137 4140 4140 4140 4140 0
222 20250401 160800 207857137 4140 4140 4140 4140 0
223 20250401 160700 207857137 4140 4140 4140 4140 0
224 20250401 160600 207857137 4140 4140 4140 4140 0
225 20250401 160500 207857137 4140 4140 4140 4140 0
226 20250401 160400 207857137 4140 4140 4140 4140 0
227 20250401 160300 207857137 4140 4140 4140 4140 0
228 20250401 160200 207857137 4140 4140 4140 4140 0
229 20250401 160100 207857137 4140 4140 4140 4140 0
230 20250401 160000 207857137 4140 4140 4140 4140 0
231 20250401 155900 207857137 4140 4140 4140 4140 0
232 20250401 155800 207857137 4140 4140 4140 4140 0
233 20250401 155700 207857137 4140 4140 4140 4140 0
234 20250401 155600 207857137 4140 4140 4140 4140 0
235 20250401 155500 207857137 4140 4140 4140 4140 0
236 20250401 155400 207857137 4140 4140 4140 4140 0
237 20250401 155300 207857137 4140 4140 4140 4140 0
238 20250401 155200 207857137 4140 4140 4140 4140 0
239 20250401 155100 207857137 4140 4140 4140 4140 0
240 20250401 155000 207857137 4140 4140 4140 4140 0
241 20250401 154900 207857137 4140 4140 4140 4140 0
242 20250401 154800 207857137 4140 4140 4140 4140 135
243 20250401 154700 207857137 4140 4140 4140 4140 0
244 20250401 154600 207857137 4140 4140 4140 4140 0
245 20250401 154500 207857137 4140 4140 4140 4140 0
246 20250401 154400 207857137 4140 4140 4140 4140 0
247 20250401 154300 207857137 4140 4140 4140 4140 0
248 20250401 154200 207857137 4140 4140 4140 4140 0
249 20250401 154100 207857137 4140 4140 4140 4140 0
250 20250401 154000 207857137 4140 4140 4140 4140 0
251 20250401 153900 207857137 4140 4140 4140 4140 0
252 20250401 153800 207857137 4140 4140 4140 4140 0
253 20250401 153700 207857137 4140 4140 4140 4140 0
254 20250401 153600 207857137 4140 4140 4140 4140 0
255 20250401 153500 207857137 4140 4140 4140 4140 0
256 20250401 153400 207857137 4140 4140 4140 4140 0
257 20250401 153300 207857137 4140 4140 4140 4140 0
258 20250401 153200 207857137 4140 4140 4140 4140 0
259 20250401 153100 207857137 4140 4140 4140 4140 0
260 20250401 153000 207857137 4140 4140 4140 4140 135
261 20250401 152900 207298237 4115 4115 4115 4115 0
262 20250401 152800 207298237 4115 4115 4115 4115 0
263 20250401 152700 207298237 4115 4115 4115 4115 0
264 20250401 152600 207298237 4115 4115 4115 4115 0
265 20250401 152500 207298237 4115 4115 4115 4115 0
266 20250401 152400 207298237 4115 4115 4115 4115 0
267 20250401 152300 207298237 4115 4115 4115 4115 0
268 20250401 152200 207298237 4115 4115 4115 4115 0
269 20250401 152100 207298237 4115 4115 4115 4115 0
270 20250401 152000 207298237 4115 4115 4115 4115 0
271 20250401 151900 207298237 4115 4115 4115 4115 1
272 20250401 151800 207294122 4145 4145 4145 4145 0
273 20250401 151700 207294122 4145 4145 4145 4145 0
274 20250401 151600 207294122 4145 4145 4145 4145 37
275 20250401 151500 207140757 4115 4125 4125 4115 616
276 20250401 151400 204601777 4155 4155 4155 4155 0
277 20250401 151300 204601777 4155 4155 4155 4155 0
278 20250401 151200 204601777 4155 4155 4155 4155 0
279 20250401 151100 204601777 4155 4155 4155 4155 0
280 20250401 151000 204601777 4155 4155 4155 4155 0
281 20250401 150900 204601777 4155 4155 4155 4155 0
282 20250401 150800 204601777 4155 4155 4155 4155 0
283 20250401 150700 204601777 4155 4155 4155 4155 0
284 20250401 150600 204601777 4155 4155 4155 4155 0
285 20250401 150500 204601777 4155 4155 4155 4155 0
286 20250401 150400 204601777 4155 4155 4155 4155 0
287 20250401 150300 204601777 4155 4155 4155 4155 8
288 20250401 150200 204568537 4155 4155 4155 4155 0
289 20250401 150100 204568537 4155 4135 4155 4110 707
290 20250401 150000 201656482 4140 4140 4140 4140 4
291 20250401 145900 201639922 4137 4137 4137 4137 0
292 20250401 145800 201639922 4137 4137 4137 4137 0
293 20250401 145700 201639922 4137 4137 4137 4137 0
294 20250401 145600 201639922 4137 4137 4137 4137 0
295 20250401 145500 201639922 4137 4137 4137 4137 0
296 20250401 145400 201639922 4137 4137 4137 4137 0
297 20250401 145300 201639922 4137 4137 4137 4137 3
298 20250401 145200 201627511 4142 4142 4142 4142 2
299 20250401 145100 201619227 4155 4155 4155 4155 0
300 20250401 145000 201619227 4155 4155 4155 4155 0
301 20250401 144900 201619227 4155 4155 4155 4155 0
302 20250401 144800 201619227 4155 4155 4155 4155 0
303 20250401 144700 201619227 4155 4155 4155 4155 0
304 20250401 144600 201619227 4155 4155 4155 4155 0
305 20250401 144500 201619227 4155 4155 4155 4155 0
306 20250401 144400 201619227 4155 4155 4155 4155 0
307 20250401 144300 201619227 4155 4155 4155 4155 0
308 20250401 144200 201619227 4155 4140 4155 4140 402
309 20250401 144100 199954472 4155 4155 4155 4155 0
310 20250401 144000 199954472 4155 4155 4155 4155 0
311 20250401 143900 199954472 4155 4155 4155 4155 0
312 20250401 143800 199954472 4155 4155 4155 4155 12
313 20250401 143700 199904612 4155 4155 4155 4155 0
314 20250401 143600 199904612 4155 4145 4155 4140 226
315 20250401 143500 198967882 4155 4150 4155 4150 98
316 20250401 143400 198561162 4150 4150 4150 4150 8
317 20250401 143300 198527962 4160 4160 4160 4160 0
318 20250401 143200 198527962 4160 4160 4160 4160 0
319 20250401 143100 198527962 4160 4160 4160 4160 0
320 20250401 143000 198527962 4160 4160 4160 4160 0
321 20250401 142900 198527962 4160 4150 4160 4150 109
322 20250401 142800 198075592 4160 4160 4160 4160 1
323 20250401 142700 198071432 4160 4160 4160 4160 0
324 20250401 142600 198071432 4160 4160 4160 4160 45
325 20250401 142500 197884232 4160 4160 4160 4160 0
326 20250401 142400 197884232 4160 4160 4160 4160 0
327 20250401 142300 197884232 4160 4160 4160 4160 20
328 20250401 142200 197801032 4160 4160 4160 4160 0
329 20250401 142100 197801032 4160 4160 4160 4160 0
330 20250401 142000 197801032 4160 4160 4160 4160 2
331 20250401 141900 197792712 4140 4140 4140 4140 0
332 20250401 141800 197792712 4140 4140 4140 4140 0
333 20250401 141700 197792712 4140 4140 4140 4140 0
334 20250401 141600 197792712 4140 4140 4140 4140 0
335 20250401 141500 197792712 4140 4160 4160 4140 20
336 20250401 141400 197709702 4170 4160 4170 4160 543
337 20250401 141300 195449627 4160 4160 4160 4160 1
338 20250401 141200 195445467 4160 4160 4160 4160 0
339 20250401 141100 195445467 4160 4155 4160 4155 227
340 20250401 141000 194502192 4140 4145 4155 4125 52
341 20250401 140900 194287032 4155 4150 4155 4150 7
342 20250401 140800 194257977 4150 4150 4150 4150 5
343 20250401 140700 194237227 4155 4155 4155 4150 7
344 20250401 140600 194208155 4155 4150 4155 4150 503
345 20250401 140500 192120555 4150 4145 4150 4145 15
346 20250401 140400 192058375 4145 4145 4145 4145 0
347 20250401 140300 192058375 4145 4145 4145 4145 0
348 20250401 140200 192058375 4145 4145 4145 4145 0
349 20250401 140100 192058375 4145 4145 4145 4145 4
350 20250401 140000 192041795 4145 4145 4145 4145 3
351 20250401 135900 192029360 4145 4145 4145 4145 0
352 20250401 135800 192029360 4145 4145 4145 4145 0
353 20250401 135700 192029360 4145 4145 4145 4145 0
354 20250401 135600 192029360 4145 4145 4145 4145 10
355 20250401 135500 191987910 4145 4145 4145 4145 0
356 20250401 135400 191987910 4145 4145 4145 4145 0
357 20250401 135300 191987910 4145 4145 4145 4145 0
358 20250401 135200 191987910 4145 4145 4145 4145 13
359 20250401 135100 191934025 4145 4140 4145 4135 222
360 20250401 135000 191016015 4135 4135 4135 4135 0
361 20250401 134900 191016015 4135 4135 4135 4135 0
362 20250401 134800 191016015 4135 4135 4135 4135 0
363 20250401 134700 191016015 4135 4135 4135 4135 0
364 20250401 134600 191016015 4135 4135 4135 4135 0
365 20250401 134500 191016015 4135 4135 4135 4135 0
366 20250401 134400 191016015 4135 4145 4145 4135 227
367 20250401 134300 190076235 4145 4145 4145 4145 0
368 20250401 134200 190076235 4145 4145 4145 4145 0
369 20250401 134100 190076235 4145 4145 4145 4145 4
370 20250401 134000 190059655 4145 4140 4145 4140 209
371 20250401 133900 189194060 4140 4140 4140 4140 0
372 20250401 133800 189194060 4140 4140 4140 4140 0
373 20250401 133700 189194060 4140 4140 4140 4140 0
374 20250401 133600 189194060 4140 4140 4140 4140 0
375 20250401 133500 189194060 4140 4140 4140 4140 0
376 20250401 133400 189194060 4140 4140 4140 4140 0
377 20250401 133300 189194060 4140 4140 4140 4140 2
378 20250401 133200 189185780 4140 4140 4140 4140 0
379 20250401 133100 189185780 4140 4140 4140 4140 4
380 20250401 133000 189169220 4125 4125 4125 4125 0
381 20250401 132900 189169220 4125 4125 4125 4125 0
382 20250401 132800 189169220 4125 4125 4125 4125 5
383 20250401 132700 189148595 4145 4145 4145 4145 0
384 20250401 132600 189148595 4145 4145 4145 4145 0
385 20250401 132500 189148595 4145 4145 4145 4145 1
386 20250401 132400 189144450 4120 4120 4120 4120 0
387 20250401 132300 189144450 4120 4140 4140 4120 244
388 20250401 132200 188136490 4140 4140 4140 4140 0
389 20250401 132100 188136490 4140 4140 4140 4140 20
390 20250401 132000 188053690 4145 4145 4145 4145 0
391 20250401 131900 188053690 4145 4145 4145 4145 0
392 20250401 131800 188053690 4145 4145 4145 4145 111
393 20250401 131700 187593595 4145 4145 4145 4145 10
394 20250401 131600 187552145 4140 4140 4140 4140 524
395 20250401 131500 185382785 4140 4140 4140 4140 1
396 20250401 131400 185378645 4135 4135 4135 4135 20
397 20250401 131300 185295945 4140 4140 4140 4140 0
398 20250401 131200 185295945 4140 4140 4140 4140 12
399 20250401 131100 185246265 4140 4140 4140 4140 204
400 20250401 131000 184401705 4145 4145 4145 4145 0
401 20250401 130900 184401705 4145 4145 4145 4145 0
402 20250401 130800 184401705 4145 4145 4145 4145 0
403 20250401 130700 184401705 4145 4145 4145 4145 0
404 20250401 130600 184401705 4145 4145 4145 4145 0
405 20250401 130500 184401705 4145 4145 4145 4145 0
406 20250401 130400 184401705 4145 4145 4145 4145 1
407 20250401 130300 184397560 4120 4120 4120 4120 142
408 20250401 130200 183812520 4145 4120 4145 4120 25
409 20250401 130100 183709395 4150 4150 4150 4150 0
410 20250401 130000 183709395 4150 4150 4150 4150 5
411 20250401 125900 183688645 4120 4120 4120 4120 30
412 20250401 125800 183565045 4150 4150 4150 4150 0
413 20250401 125700 183565045 4150 4150 4150 4150 0
414 20250401 125600 183565045 4150 4150 4150 4150 0
415 20250401 125500 183565045 4150 4150 4150 4150 0
416 20250401 125400 183565045 4150 4150 4150 4150 1
417 20250401 125300 183560895 4150 4150 4150 4150 0
418 20250401 125200 183560895 4150 4150 4150 4150 0
419 20250401 125100 183560895 4150 4150 4150 4150 0
420 20250401 125000 183560895 4150 4150 4150 4150 0
421 20250401 124900 183560895 4150 4150 4150 4150 0
422 20250401 124800 183560895 4150 4150 4150 4150 0
423 20250401 124700 183560895 4150 4150 4150 4150 0
424 20250401 124600 183560895 4150 4140 4150 4140 10
425 20250401 124500 183519450 4120 4120 4120 4120 45
426 20250401 124400 183334050 4150 4150 4150 4150 0
427 20250401 124300 183334050 4150 4150 4150 4150 0
428 20250401 124200 183334050 4150 4150 4150 4150 0
429 20250401 124100 183334050 4150 4150 4150 4150 0
430 20250401 124000 183334050 4150 4150 4150 4150 0
431 20250401 123900 183334050 4150 4150 4150 4150 0
432 20250401 123800 183334050 4150 4150 4150 4150 0
433 20250401 123700 183334050 4150 4150 4150 4150 0
434 20250401 123600 183334050 4150 4150 4150 4150 0
435 20250401 123500 183334050 4150 4150 4150 4150 1
436 20250401 123400 183329900 4120 4120 4120 4120 211
437 20250401 123300 182460580 4150 4150 4150 4150 0
438 20250401 123200 182460580 4150 4150 4150 4150 2
439 20250401 123100 182452280 4150 4150 4150 4150 1
440 20250401 123000 182448130 4150 4150 4150 4150 0
441 20250401 122900 182448130 4150 4150 4150 4150 0
442 20250401 122800 182448130 4150 4150 4150 4150 0
443 20250401 122700 182448130 4150 4150 4150 4150 0
444 20250401 122600 182448130 4150 4150 4150 4150 0
445 20250401 122500 182448130 4150 4150 4150 4150 0
446 20250401 122400 182448130 4150 4150 4150 4150 0
447 20250401 122300 182448130 4150 4150 4150 4150 14
448 20250401 122200 182390030 4160 4160 4160 4160 0
449 20250401 122100 182390030 4160 4160 4160 4160 0
450 20250401 122000 182390030 4160 4160 4160 4160 0
451 20250401 121900 182390030 4160 4160 4160 4160 0
452 20250401 121800 182390030 4160 4160 4160 4160 0
453 20250401 121700 182390030 4160 4135 4160 4135 5
454 20250401 121600 182369280 4135 4135 4135 4135 0
455 20250401 121500 182369280 4135 4135 4135 4135 37
456 20250401 121400 182216285 4135 4120 4135 4120 488
457 20250401 121300 180205710 4135 4135 4135 4135 0
458 20250401 121200 180205710 4135 4135 4135 4135 0
459 20250401 121100 180205710 4135 4135 4135 4135 0
460 20250401 121000 180205710 4135 4135 4135 4135 0
461 20250401 120900 180205710 4135 4135 4135 4135 0
462 20250401 120800 180205710 4135 4135 4135 4135 34
463 20250401 120700 180065120 4160 4160 4160 4160 0
464 20250401 120600 180065120 4160 4125 4160 4125 473
465 20250401 120500 178113870 4135 4135 4135 4135 0
466 20250401 120400 178113870 4135 4135 4135 4135 37
467 20250401 120300 177960875 4180 4180 4180 4180 0
468 20250401 120200 177960875 4180 4180 4180 4180 0
469 20250401 120100 177960875 4180 4130 4180 4130 400
470 20250401 120000 176292965 4100 4100 4100 4100 0
471 20250401 115900 176292965 4100 4100 4100 4100 0
472 20250401 115800 176292965 4100 4100 4100 4100 0
473 20250401 115700 176292965 4100 4100 4100 4100 0
474 20250401 115600 176292965 4100 4100 4100 4100 60
475 20250401 115500 176046965 4100 4100 4100 4100 1
476 20250401 115400 176042865 4130 4130 4130 4130 164
477 20250401 115300 175365545 4130 4130 4130 4130 151
478 20250401 115200 174741915 4130 4130 4130 4130 0
479 20250401 115100 174741915 4130 4130 4130 4130 0
480 20250401 115000 174741915 4130 4130 4130 4130 0
481 20250401 114900 174741915 4130 4130 4130 4130 230
482 20250401 114800 173792015 4155 4155 4155 4155 1
483 20250401 114700 173787860 4135 4135 4135 4135 200
484 20250401 114600 172960860 4155 4155 4155 4155 10
485 20250401 114500 172919310 4135 4135 4135 4135 50
486 20250401 114400 172712560 4135 4135 4135 4135 3
487 20250401 114300 172700155 4165 4165 4165 4165 0
488 20250401 114200 172700155 4165 4140 4165 4140 6
489 20250401 114100 172675290 4165 4165 4165 4165 1
490 20250401 114000 172671125 4170 4170 4170 4170 0
491 20250401 113900 172671125 4170 4160 4170 4160 30
492 20250401 113800 172546085 4135 4170 4170 4135 182
493 20250401 113700 171790460 4150 4150 4150 4150 0
494 20250401 113600 171790460 4150 4150 4150 4150 0
495 20250401 113500 171790460 4150 4150 4150 4150 20
496 20250401 113400 171707460 4150 4150 4150 4150 0
497 20250401 113300 171707460 4150 4150 4150 4150 0
498 20250401 113200 171707460 4150 4150 4150 4150 0
499 20250401 113100 171707460 4150 4150 4150 4150 5
500 20250401 113000 171686710 4150 4150 4150 4150 5
501 20250401 112900 171665960 4180 4155 4180 4155 1555
502 20250401 112800 165168790 4130 4130 4130 4130 0
503 20250401 112700 165168790 4130 4120 4130 4120 10
504 20250401 112600 165127540 4170 4150 4170 4150 7997
505 20250401 112500 131839450 4150 4140 4150 4140 1598
506 20250401 112400 125209160 4140 4130 4140 4130 786
507 20250401 112300 121959510 4130 4130 4130 4130 0
508 20250401 112200 121959510 4130 4130 4130 4130 0
509 20250401 112100 121959510 4130 4130 4130 4130 50
510 20250401 112000 121753010 4130 4130 4130 4130 0
511 20250401 111900 121753010 4130 4130 4130 4130 0
512 20250401 111800 121753010 4130 4130 4130 4130 1
513 20250401 111700 121748880 4100 4100 4100 4100 0
514 20250401 111600 121748880 4100 4100 4100 4100 0
515 20250401 111500 121748880 4100 4100 4100 4100 681
516 20250401 111400 118956780 4130 4105 4130 4100 125
517 20250401 111300 118443940 4130 4130 4130 4130 59
518 20250401 111200 118200270 4135 4135 4135 4135 0
519 20250401 111100 118200270 4135 4135 4135 4135 0
520 20250401 111000 118200270 4135 4135 4135 4135 1
521 20250401 110900 118196135 4105 4140 4140 4105 130
522 20250401 110800 117661610 4140 4145 4145 4105 129
523 20250401 110700 117131720 4150 4150 4150 4150 0
524 20250401 110600 117131720 4150 4150 4150 4150 2349
525 20250401 110500 107383370 4150 4130 4150 4130 1456
526 20250401 110400 101344430 4125 4085 4125 4085 1316
527 20250401 110300 95916895 4125 4125 4125 4125 0
528 20250401 110200 95916895 4125 4125 4125 4125 0
529 20250401 110100 95916895 4125 4125 4125 4125 0
530 20250401 110000 95916895 4125 4125 4125 4125 0
531 20250401 105900 95916895 4125 4125 4125 4125 365
532 20250401 105800 94411270 4110 4110 4110 4110 392
533 20250401 105700 92800150 4060 4065 4065 4060 407
534 20250401 105600 91147035 4105 4065 4105 4065 198
535 20250401 105500 90334435 4095 4095 4095 4095 2
536 20250401 105400 90326245 4065 4065 4100 4065 246
537 20250401 105300 89318155 4100 4090 4100 4090 685
538 20250401 105200 86512405 4075 4075 4090 4075 1351
539 20250401 105100 81001620 4035 4035 4035 4035 421
540 20250401 105000 79302885 4075 4075 4075 4075 0
541 20250401 104900 79302885 4075 4070 4075 4070 156
542 20250401 104800 78667215 4030 4040 4040 4030 207
543 20250401 104700 77831065 4070 4070 4070 4070 0
544 20250401 104600 77831065 4070 4070 4070 4070 0
545 20250401 104500 77831065 4070 4070 4070 4070 0
546 20250401 104400 77831065 4070 4050 4070 4040 2134
547 20250401 104300 69174620 4040 4040 4040 4040 1
548 20250401 104200 69170580 4050 4050 4050 4050 0
549 20250401 104100 69170580 4050 4050 4050 4050 5
550 20250401 104000 69150330 4050 4050 4050 4050 0
551 20250401 103900 69150330 4050 4050 4050 4050 1
552 20250401 103800 69146280 4055 4055 4055 4055 1
553 20250401 103700 69142225 4055 4055 4055 4055 0
554 20250401 103600 69142225 4055 4055 4055 4055 0
555 20250401 103500 69142225 4055 4055 4055 4055 0
556 20250401 103400 69142225 4055 4055 4055 4055 0
557 20250401 103300 69142225 4055 4055 4055 4055 25
558 20250401 103200 69040850 4050 4050 4050 4050 0
559 20250401 103100 69040850 4050 4050 4050 4050 0
560 20250401 103000 69040850 4050 4050 4050 4050 0
561 20250401 102900 69040850 4050 4050 4050 4050 0
562 20250401 102800 69040850 4050 4050 4050 4050 0
563 20250401 102700 69040850 4050 4050 4050 4050 0
564 20250401 102600 69040850 4050 4050 4050 4050 0
565 20250401 102500 69040850 4050 4050 4050 4050 0
566 20250401 102400 69040850 4050 4050 4050 4050 0
567 20250401 102300 69040850 4050 4050 4050 4050 0
568 20250401 102200 69040850 4050 4050 4050 4050 0
569 20250401 102100 69040850 4050 4050 4050 4050 2
570 20250401 102000 69032750 4050 4045 4050 4045 192
571 20250401 101900 68255155 4040 4040 4040 4040 2
572 20250401 101800 68247075 4045 4045 4045 4045 1
573 20250401 101700 68243030 4045 4045 4045 4045 0
574 20250401 101600 68243030 4045 4050 4050 4045 8
575 20250401 101500 68210640 4050 4050 4050 4050 0
576 20250401 101400 68210640 4050 4050 4050 4050 0
577 20250401 101300 68210640 4050 4050 4050 4050 1
578 20250401 101200 68206590 4050 4040 4050 4040 292
579 20250401 101100 67025640 4040 4035 4040 4035 366
580 20250401 101000 65548510 4015 4015 4015 4015 0
581 20250401 100900 65548510 4015 4015 4015 4015 275
582 20250401 100800 64444385 4015 4015 4015 4015 0
583 20250401 100700 64444385 4015 4015 4015 4015 0
584 20250401 100600 64444385 4015 4010 4015 4010 5
585 20250401 100500 64424325 4005 4005 4005 4005 0
586 20250401 100400 64424325 4005 4005 4005 4005 0
587 20250401 100300 64424325 4005 4010 4010 4005 270
588 20250401 100200 63341635 4015 4015 4015 4015 0
589 20250401 100100 63341635 4015 4015 4015 4015 566
590 20250401 100000 61069145 4020 4035 4035 4020 556
591 20250401 095900 58833575 4035 4035 4035 4035 0
592 20250401 095800 58833575 4035 4025 4035 4020 252
593 20250401 095700 57818715 4025 4025 4025 4025 0
594 20250401 095600 57818715 4025 4025 4025 4025 0
595 20250401 095500 57818715 4025 4025 4025 4025 1
596 20250401 095400 57814690 4040 4040 4040 4040 0
597 20250401 095300 57814690 4040 4040 4040 4040 0
598 20250401 095200 57814690 4040 4040 4040 4040 0
599 20250401 095100 57814690 4040 4040 4040 4040 0
600 20250401 095000 57814690 4040 4040 4040 4040 0
601 20250401 094900 57814690 4040 4040 4040 4040 0
602 20250401 094800 57814690 4040 4040 4040 4040 2
603 20250401 094700 57806610 4020 4020 4020 4020 0
604 20250401 094600 57806610 4020 4020 4020 4020 0
605 20250401 094500 57806610 4020 4020 4020 4020 37
606 20250401 094400 57657870 4020 4020 4020 4020 0
607 20250401 094300 57657870 4020 4020 4020 4020 0
608 20250401 094200 57657870 4020 4020 4020 4020 0
609 20250401 094100 57657870 4020 4020 4020 4020 0
610 20250401 094000 57657870 4020 4025 4025 4020 250
611 20250401 093900 56652500 4020 4020 4020 4020 0
612 20250401 093800 56652500 4020 4020 4020 4020 0
613 20250401 093700 56652500 4020 4020 4020 4020 0
614 20250401 093600 56652500 4020 4020 4020 4020 0
615 20250401 093500 56652500 4020 4025 4025 4020 52
616 20250401 093400 56443205 4025 4025 4025 4025 0
617 20250401 093300 56443205 4025 4025 4030 4025 370
618 20250401 093200 54953340 4030 4030 4030 4030 0
619 20250401 093100 54953340 4030 4030 4030 4030 533
620 20250401 093000 52805350 4030 4030 4030 4030 0
621 20250401 092900 52805350 4030 4030 4030 4030 0
622 20250401 092800 52805350 4030 4030 4030 4030 0
623 20250401 092700 52805350 4030 4030 4030 4030 681
624 20250401 092600 50060920 4055 4055 4055 4055 0
625 20250401 092500 50060920 4055 4055 4055 4055 10
626 20250401 092400 50020370 4035 4060 4060 4035 53
627 20250401 092300 49806480 4050 4050 4050 4050 400
628 20250401 092200 48186480 4050 4050 4050 4050 50
629 20250401 092100 47983980 4060 4060 4060 4060 0
630 20250401 092000 47983980 4060 4050 4060 4050 500
631 20250401 091900 45958045 4050 4045 4050 4045 128
632 20250401 091800 45440280 4040 4030 4040 4030 558
633 20250401 091700 43188215 4030 4030 4030 4030 0
634 20250401 091600 43188215 4030 4030 4030 4030 10
635 20250401 091500 43147915 4030 4032 4032 4030 257
636 20250401 091400 42112185 4030 4030 4030 4030 302
637 20250401 091300 40895125 4030 4020 4030 4020 301
638 20250401 091200 39685095 4030 4030 4030 4030 0
639 20250401 091100 39685095 4030 4030 4030 4030 34
640 20250401 091000 39548075 4030 4025 4030 4025 56
641 20250401 090900 39322670 4035 4035 4035 4035 1
642 20250401 090800 39318635 4030 4030 4030 4030 100
643 20250401 090700 38915635 4040 4040 4040 4040 0
644 20250401 090600 38915635 4040 4040 4040 4030 241
645 20250401 090500 37942195 4020 4045 4045 4020 24
646 20250401 090400 37845140 4050 3990 4050 3990 3732
647 20250401 090300 22839120 3985 4000 4000 3945 2293
648 20250401 090200 13774005 4010 4015 4015 4010 311
649 20250401 090100 12526840 4040 4040 4045 4040 757
650 20250401 090000 9468415 4040 3940 4040 3940 2380

1
054780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,65699,19547793,272979345,81221079915,0.34
20250327,65699,19547793,279220750,83078120250,0.34
20250326,65699,19547793,280863225,83566815075,0.34
20250325,65699,19547793,277578275,82589425425,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 65699 19547793 272979345 81221079915 0.34
3 20250327 65699 19547793 279220750 83078120250 0.34
4 20250326 65699 19547793 280863225 83566815075 0.34
5 20250325 65699 19547793 277578275 82589425425 0.34