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

663
072950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,102219361,4270,4270,4270,4270,164
20250401,200000,102219361,4270,4270,4270,4270,0
20250401,195900,102219361,4270,4270,4270,4270,0
20250401,195800,102219361,4270,4270,4270,4270,0
20250401,195700,102219361,4270,4270,4270,4270,0
20250401,195600,102219361,4270,4270,4270,4270,0
20250401,195500,102219361,4270,4270,4270,4270,0
20250401,195400,102219361,4270,4270,4270,4270,0
20250401,195300,102219361,4270,4270,4270,4270,0
20250401,195200,102219361,4270,4270,4270,4270,0
20250401,195100,102219361,4270,4270,4270,4270,0
20250401,195000,102219361,4270,4270,4270,4270,0
20250401,194900,102219361,4270,4270,4270,4270,0
20250401,194800,102219361,4270,4270,4270,4270,0
20250401,194700,102219361,4270,4270,4270,4270,0
20250401,194600,102219361,4270,4270,4270,4270,0
20250401,194500,102219361,4270,4270,4270,4270,0
20250401,194400,102219361,4270,4270,4270,4270,0
20250401,194300,102219361,4270,4270,4270,4270,0
20250401,194200,102219361,4270,4270,4270,4270,0
20250401,194100,102219361,4270,4270,4270,4270,0
20250401,194000,102219361,4270,4270,4270,4270,0
20250401,193900,102219361,4270,4270,4270,4270,0
20250401,193800,102219361,4270,4270,4270,4270,0
20250401,193700,102219361,4270,4270,4270,4270,0
20250401,193600,102219361,4270,4270,4270,4270,0
20250401,193500,102219361,4270,4270,4270,4270,0
20250401,193400,102219361,4270,4270,4270,4270,0
20250401,193300,102219361,4270,4270,4270,4270,0
20250401,193200,102219361,4270,4270,4270,4270,0
20250401,193100,102219361,4270,4270,4270,4270,164
20250401,193000,102219361,4270,4270,4270,4270,0
20250401,192900,102219361,4270,4270,4270,4270,0
20250401,192800,102219361,4270,4270,4270,4270,0
20250401,192700,102219361,4270,4270,4270,4270,0
20250401,192600,102219361,4270,4270,4270,4270,0
20250401,192500,102219361,4270,4270,4270,4270,0
20250401,192400,102219361,4270,4270,4270,4270,0
20250401,192300,102219361,4270,4270,4270,4270,0
20250401,192200,102219361,4270,4270,4270,4270,0
20250401,192100,102219361,4270,4270,4270,4270,0
20250401,192000,102219361,4270,4270,4270,4270,0
20250401,191900,102219361,4270,4270,4270,4270,0
20250401,191800,102219361,4270,4270,4270,4270,0
20250401,191700,102219361,4270,4270,4270,4270,0
20250401,191600,102219361,4270,4270,4270,4270,0
20250401,191500,102219361,4270,4270,4270,4270,0
20250401,191400,102219361,4270,4270,4270,4270,0
20250401,191300,102219361,4270,4270,4270,4270,0
20250401,191200,102219361,4270,4270,4270,4270,0
20250401,191100,102219361,4270,4270,4270,4270,0
20250401,191000,102219361,4270,4270,4270,4270,0
20250401,190900,102219361,4270,4270,4270,4270,0
20250401,190800,102219361,4270,4270,4270,4270,0
20250401,190700,102219361,4270,4270,4270,4270,0
20250401,190600,102219361,4270,4270,4270,4270,0
20250401,190500,102219361,4270,4270,4270,4270,0
20250401,190400,102219361,4270,4270,4270,4270,0
20250401,190300,102219361,4270,4270,4270,4270,0
20250401,190200,102219361,4270,4270,4270,4270,0
20250401,190100,102219361,4270,4270,4270,4270,164
20250401,190000,102219361,4270,4270,4270,4270,0
20250401,185900,102219361,4270,4270,4270,4270,0
20250401,185800,102219361,4270,4270,4270,4270,0
20250401,185700,102219361,4270,4270,4270,4270,0
20250401,185600,102219361,4270,4270,4270,4270,0
20250401,185500,102219361,4270,4270,4270,4270,0
20250401,185400,102219361,4270,4270,4270,4270,0
20250401,185300,102219361,4270,4270,4270,4270,0
20250401,185200,102219361,4270,4270,4270,4270,0
20250401,185100,102219361,4270,4270,4270,4270,0
20250401,185000,102219361,4270,4270,4270,4270,0
20250401,184900,102219361,4270,4270,4270,4270,0
20250401,184800,102219361,4270,4270,4270,4270,0
20250401,184700,102219361,4270,4270,4270,4270,0
20250401,184600,102219361,4270,4270,4270,4270,0
20250401,184500,102219361,4270,4270,4270,4270,0
20250401,184400,102219361,4270,4270,4270,4270,0
20250401,184300,102219361,4270,4270,4270,4270,0
20250401,184200,102219361,4270,4270,4270,4270,0
20250401,184100,102219361,4270,4270,4270,4270,0
20250401,184000,102219361,4270,4270,4270,4270,0
20250401,183900,102219361,4270,4270,4270,4270,0
20250401,183800,102219361,4270,4270,4270,4270,0
20250401,183700,102219361,4270,4270,4270,4270,0
20250401,183600,102219361,4270,4270,4270,4270,0
20250401,183500,102219361,4270,4270,4270,4270,0
20250401,183400,102219361,4270,4270,4270,4270,0
20250401,183300,102219361,4270,4270,4270,4270,0
20250401,183200,102219361,4270,4270,4270,4270,0
20250401,183100,102219361,4270,4270,4270,4270,164
20250401,183000,102219361,4270,4270,4270,4270,0
20250401,182900,102219361,4270,4270,4270,4270,0
20250401,182800,102219361,4270,4270,4270,4270,0
20250401,182700,102219361,4270,4270,4270,4270,0
20250401,182600,102219361,4270,4270,4270,4270,0
20250401,182500,102219361,4270,4270,4270,4270,0
20250401,182400,102219361,4270,4270,4270,4270,0
20250401,182300,102219361,4270,4270,4270,4270,0
20250401,182200,102219361,4270,4270,4270,4270,0
20250401,182100,102219361,4270,4270,4270,4270,0
20250401,182000,102219361,4270,4270,4270,4270,0
20250401,181900,102219361,4270,4270,4270,4270,0
20250401,181800,102219361,4270,4270,4270,4270,0
20250401,181700,102219361,4270,4270,4270,4270,0
20250401,181600,102219361,4270,4270,4270,4270,0
20250401,181500,102219361,4270,4270,4270,4270,0
20250401,181400,102219361,4270,4270,4270,4270,0
20250401,181300,102219361,4270,4270,4270,4270,0
20250401,181200,102219361,4270,4270,4270,4270,0
20250401,181100,102219361,4270,4270,4270,4270,0
20250401,181000,102219361,4270,4270,4270,4270,0
20250401,180900,102219361,4270,4270,4270,4270,0
20250401,180800,102219361,4270,4270,4270,4270,0
20250401,180700,102219361,4270,4270,4270,4270,0
20250401,180600,102219361,4270,4270,4270,4270,0
20250401,180500,102219361,4270,4270,4270,4270,0
20250401,180400,102219361,4270,4270,4270,4270,0
20250401,180300,102219361,4270,4270,4270,4270,0
20250401,180200,102219361,4270,4270,4270,4270,0
20250401,180100,102219361,4270,4270,4270,4270,164
20250401,180000,102219361,4270,4270,4270,4270,0
20250401,175900,102219361,4270,4270,4270,4270,0
20250401,175800,102219361,4270,4270,4270,4270,0
20250401,175700,102219361,4270,4270,4270,4270,0
20250401,175600,102219361,4270,4270,4270,4270,0
20250401,175500,102219361,4270,4270,4270,4270,0
20250401,175400,102219361,4270,4270,4270,4270,0
20250401,175300,102219361,4270,4270,4270,4270,0
20250401,175200,102219361,4270,4270,4270,4270,0
20250401,175100,102219361,4270,4270,4270,4270,0
20250401,175000,102219361,4270,4270,4270,4270,0
20250401,174900,102219361,4270,4270,4270,4270,0
20250401,174800,102219361,4270,4270,4270,4270,0
20250401,174700,102219361,4270,4270,4270,4270,0
20250401,174600,102219361,4270,4270,4270,4270,0
20250401,174500,102219361,4270,4270,4270,4270,0
20250401,174400,102219361,4270,4270,4270,4270,0
20250401,174300,102219361,4270,4270,4270,4270,0
20250401,174200,102219361,4270,4270,4270,4270,0
20250401,174100,102219361,4270,4270,4270,4270,0
20250401,174000,102219361,4270,4270,4270,4270,0
20250401,173900,102219361,4270,4270,4270,4270,0
20250401,173800,102219361,4270,4270,4270,4270,0
20250401,173700,102219361,4270,4270,4270,4270,0
20250401,173600,102219361,4270,4270,4270,4270,0
20250401,173500,102219361,4270,4270,4270,4270,0
20250401,173400,102219361,4270,4270,4270,4270,0
20250401,173300,102219361,4270,4270,4270,4270,0
20250401,173200,102219361,4270,4270,4270,4270,0
20250401,173100,102219361,4270,4270,4270,4270,164
20250401,173000,102219361,4270,4270,4270,4270,0
20250401,172900,102219361,4270,4270,4270,4270,0
20250401,172800,102219361,4270,4270,4270,4270,0
20250401,172700,102219361,4270,4270,4270,4270,0
20250401,172600,102219361,4270,4270,4270,4270,0
20250401,172500,102219361,4270,4270,4270,4270,0
20250401,172400,102219361,4270,4270,4270,4270,0
20250401,172300,102219361,4270,4270,4270,4270,0
20250401,172200,102219361,4270,4270,4270,4270,0
20250401,172100,102219361,4270,4270,4270,4270,0
20250401,172000,102219361,4270,4270,4270,4270,0
20250401,171900,102219361,4270,4270,4270,4270,0
20250401,171800,102219361,4270,4270,4270,4270,0
20250401,171700,102219361,4270,4270,4270,4270,0
20250401,171600,102219361,4270,4270,4270,4270,0
20250401,171500,102219361,4270,4270,4270,4270,0
20250401,171400,102219361,4270,4270,4270,4270,0
20250401,171300,102219361,4270,4270,4270,4270,0
20250401,171200,102219361,4270,4270,4270,4270,0
20250401,171100,102219361,4270,4270,4270,4270,0
20250401,171000,102219361,4270,4270,4270,4270,0
20250401,170900,102219361,4270,4270,4270,4270,0
20250401,170800,102219361,4270,4270,4270,4270,0
20250401,170700,102219361,4270,4270,4270,4270,0
20250401,170600,102219361,4270,4270,4270,4270,0
20250401,170500,102219361,4270,4270,4270,4270,0
20250401,170400,102219361,4270,4270,4270,4270,0
20250401,170300,102219361,4270,4270,4270,4270,0
20250401,170200,102219361,4270,4270,4270,4270,0
20250401,170100,102219361,4270,4270,4270,4270,164
20250401,170000,102219361,4270,4270,4270,4270,0
20250401,165900,102219361,4270,4270,4270,4270,0
20250401,165800,102219361,4270,4270,4270,4270,0
20250401,165700,102219361,4270,4270,4270,4270,0
20250401,165600,102219361,4270,4270,4270,4270,0
20250401,165500,102219361,4270,4270,4270,4270,0
20250401,165400,102219361,4270,4270,4270,4270,0
20250401,165300,102219361,4270,4270,4270,4270,0
20250401,165200,102219361,4270,4270,4270,4270,0
20250401,165100,102219361,4270,4270,4270,4270,0
20250401,165000,102219361,4270,4270,4270,4270,0
20250401,164900,102219361,4270,4270,4270,4270,0
20250401,164800,102219361,4270,4270,4270,4270,0
20250401,164700,102219361,4270,4270,4270,4270,0
20250401,164600,102219361,4270,4270,4270,4270,0
20250401,164500,102219361,4270,4270,4270,4270,0
20250401,164400,102219361,4270,4270,4270,4270,0
20250401,164300,102219361,4270,4270,4270,4270,0
20250401,164200,102219361,4270,4270,4270,4270,0
20250401,164100,102219361,4270,4270,4270,4270,0
20250401,164000,102219361,4270,4270,4270,4270,0
20250401,163900,102219361,4270,4270,4270,4270,0
20250401,163800,102219361,4270,4270,4270,4270,0
20250401,163700,102219361,4270,4270,4270,4270,0
20250401,163600,102219361,4270,4270,4270,4270,0
20250401,163500,102219361,4270,4270,4270,4270,0
20250401,163400,102219361,4270,4270,4270,4270,0
20250401,163300,102219361,4270,4270,4270,4270,0
20250401,163200,102219361,4270,4270,4270,4270,0
20250401,163100,102219361,4270,4270,4270,4270,164
20250401,163000,102219361,4270,4270,4270,4270,0
20250401,162900,102219361,4270,4270,4270,4270,0
20250401,162800,102219361,4270,4270,4270,4270,0
20250401,162700,102219361,4270,4270,4270,4270,0
20250401,162600,102219361,4270,4270,4270,4270,0
20250401,162500,102219361,4270,4270,4270,4270,0
20250401,162400,102219361,4270,4270,4270,4270,0
20250401,162300,102219361,4270,4270,4270,4270,0
20250401,162200,102219361,4270,4270,4270,4270,0
20250401,162100,102219361,4270,4270,4270,4270,0
20250401,162000,102219361,4270,4270,4270,4270,0
20250401,161900,102219361,4270,4270,4270,4270,0
20250401,161800,102219361,4270,4270,4270,4270,0
20250401,161700,102219361,4270,4270,4270,4270,0
20250401,161600,102219361,4270,4270,4270,4270,0
20250401,161500,102219361,4270,4270,4270,4270,0
20250401,161400,102219361,4270,4270,4270,4270,0
20250401,161300,102219361,4270,4270,4270,4270,0
20250401,161200,102219361,4270,4270,4270,4270,0
20250401,161100,102219361,4270,4270,4270,4270,0
20250401,161000,102219361,4270,4270,4270,4270,0
20250401,160900,102219361,4270,4270,4270,4270,0
20250401,160800,102219361,4270,4270,4270,4270,0
20250401,160700,102219361,4270,4270,4270,4270,0
20250401,160600,102219361,4270,4270,4270,4270,0
20250401,160500,102219361,4270,4270,4270,4270,0
20250401,160400,102219361,4270,4270,4270,4270,0
20250401,160300,102219361,4270,4270,4270,4270,0
20250401,160200,102219361,4270,4270,4270,4270,0
20250401,160100,102219361,4270,4270,4270,4270,164
20250401,160000,102219361,4270,4270,4270,4270,0
20250401,155900,102219361,4270,4270,4270,4270,0
20250401,155800,102219361,4270,4270,4270,4270,0
20250401,155700,102219361,4270,4270,4270,4270,0
20250401,155600,102219361,4270,4270,4270,4270,0
20250401,155500,102219361,4270,4270,4270,4270,0
20250401,155400,102219361,4270,4270,4270,4270,0
20250401,155300,102219361,4270,4270,4270,4270,0
20250401,155200,102219361,4270,4270,4270,4270,0
20250401,155100,102219361,4270,4270,4270,4270,0
20250401,155000,102219361,4270,4270,4270,4270,0
20250401,154900,102219361,4270,4270,4270,4270,0
20250401,154800,102219361,4270,4270,4270,4270,0
20250401,154700,102219361,4270,4270,4270,4270,0
20250401,154600,102219361,4270,4270,4270,4270,0
20250401,154500,102219361,4270,4270,4270,4270,0
20250401,154400,102219361,4270,4270,4270,4270,0
20250401,154300,102219361,4270,4270,4270,4270,0
20250401,154200,102219361,4270,4270,4270,4270,0
20250401,154100,102219361,4270,4270,4270,4270,0
20250401,154000,102219361,4270,4270,4270,4270,0
20250401,153900,102219361,4270,4270,4270,4270,0
20250401,153800,102219361,4270,4270,4270,4270,0
20250401,153700,102219361,4270,4270,4270,4270,0
20250401,153600,102219361,4270,4270,4270,4270,0
20250401,153500,102219361,4270,4270,4270,4270,0
20250401,153400,102219361,4270,4270,4270,4270,0
20250401,153300,102219361,4270,4270,4270,4270,0
20250401,153200,102219361,4270,4270,4270,4270,0
20250401,153100,102219361,4270,4270,4270,4270,164
20250401,153000,102219361,4270,4270,4270,4270,164
20250401,152900,101519081,4270,4270,4270,4270,0
20250401,152800,101519081,4270,4270,4270,4270,0
20250401,152700,101519081,4270,4270,4270,4270,0
20250401,152600,101519081,4270,4270,4270,4270,0
20250401,152500,101519081,4270,4270,4270,4270,0
20250401,152400,101519081,4270,4270,4270,4270,0
20250401,152300,101519081,4270,4270,4270,4270,0
20250401,152200,101519081,4270,4270,4270,4270,0
20250401,152100,101519081,4270,4270,4270,4270,0
20250401,152000,101519081,4270,4270,4270,4270,0
20250401,151900,101519081,4270,4270,4270,4270,0
20250401,151800,101519081,4270,4270,4270,4270,0
20250401,151700,101519081,4270,4270,4270,4270,0
20250401,151600,101519081,4270,4270,4270,4270,0
20250401,151500,101519081,4270,4270,4270,4270,0
20250401,151400,101519081,4270,4265,4270,4265,231
20250401,151300,100532736,4270,4270,4270,4270,0
20250401,151200,100532736,4270,4270,4270,4270,40
20250401,151100,100361936,4270,4270,4270,4270,0
20250401,151000,100361936,4270,4260,4270,4260,591
20250401,150900,97841386,4255,4255,4255,4255,0
20250401,150800,97841386,4255,4255,4255,4255,1
20250401,150700,97837131,4265,4265,4265,4265,0
20250401,150600,97837131,4265,4265,4265,4265,0
20250401,150500,97837131,4265,4265,4265,4265,12
20250401,150400,97785951,4260,4260,4260,4260,0
20250401,150300,97785951,4260,4260,4260,4260,231
20250401,150200,96801891,4260,4260,4260,4260,0
20250401,150100,96801891,4260,4260,4260,4260,0
20250401,150000,96801891,4260,4260,4260,4260,0
20250401,145900,96801891,4260,4260,4260,4260,0
20250401,145800,96801891,4260,4255,4260,4255,394
20250401,145700,95123461,4260,4260,4260,4260,0
20250401,145600,95123461,4260,4260,4260,4260,0
20250401,145500,95123461,4260,4260,4260,4260,0
20250401,145400,95123461,4260,4260,4260,4260,0
20250401,145300,95123461,4260,4260,4260,4260,0
20250401,145200,95123461,4260,4260,4260,4260,1
20250401,145100,95119201,4260,4260,4260,4260,0
20250401,145000,95119201,4260,4260,4260,4260,0
20250401,144900,95119201,4260,4260,4260,4260,0
20250401,144800,95119201,4260,4260,4260,4260,0
20250401,144700,95119201,4260,4250,4260,4250,76
20250401,144600,94795451,4250,4250,4250,4250,0
20250401,144500,94795451,4250,4250,4250,4250,385
20250401,144400,93159201,4230,4230,4230,4230,0
20250401,144300,93159201,4230,4230,4230,4230,71
20250401,144200,92858871,4250,4250,4250,4250,0
20250401,144100,92858871,4250,4235,4260,4230,364
20250401,144000,91309901,4260,4260,4260,4260,0
20250401,143900,91309901,4260,4260,4260,4260,0
20250401,143800,91309901,4260,4260,4260,4260,0
20250401,143700,91309901,4260,4260,4260,4260,4
20250401,143600,91292861,4270,4270,4270,4270,0
20250401,143500,91292861,4270,4270,4270,4270,0
20250401,143400,91292861,4270,4270,4270,4270,0
20250401,143300,91292861,4270,4270,4270,4270,0
20250401,143200,91292861,4270,4270,4270,4270,0
20250401,143100,91292861,4270,4270,4270,4270,0
20250401,143000,91292861,4270,4270,4270,4270,0
20250401,142900,91292861,4270,4270,4270,4270,0
20250401,142800,91292861,4270,4270,4270,4270,0
20250401,142700,91292861,4270,4270,4270,4270,0
20250401,142600,91292861,4270,4270,4270,4270,0
20250401,142500,91292861,4270,4270,4270,4270,0
20250401,142400,91292861,4270,4240,4270,4240,297
20250401,142300,90031011,4240,4240,4240,4240,0
20250401,142200,90031011,4240,4240,4240,4240,2
20250401,142100,90022531,4270,4270,4270,4270,0
20250401,142000,90022531,4270,4270,4270,4270,0
20250401,141900,90022531,4270,4260,4270,4260,83
20250401,141800,89668151,4260,4260,4260,4260,2
20250401,141700,89659631,4260,4260,4260,4260,0
20250401,141600,89659631,4260,4260,4260,4260,0
20250401,141500,89659631,4260,4260,4260,4260,140
20250401,141400,89063231,4240,4240,4240,4240,0
20250401,141300,89063231,4240,4240,4240,4240,0
20250401,141200,89063231,4240,4240,4240,4240,0
20250401,141100,89063231,4240,4245,4245,4240,3
20250401,141000,89050506,4245,4245,4245,4245,0
20250401,140900,89050506,4245,4260,4260,4245,401
20250401,140800,87344251,4255,4290,4290,4255,51
20250401,140700,87125621,4290,4235,4290,4235,296
20250401,140600,85862741,4210,4210,4210,4210,105
20250401,140500,85420691,4210,4210,4210,4210,296
20250401,140400,84174531,4210,4235,4235,4210,433
20250401,140300,82351151,4240,4240,4240,4240,69
20250401,140200,82058591,4245,4245,4245,4245,0
20250401,140100,82058591,4245,4245,4245,4245,0
20250401,140000,82058591,4245,4245,4245,4245,0
20250401,135900,82058591,4245,4245,4245,4245,0
20250401,135800,82058591,4245,4260,4260,4245,2
20250401,135700,82050086,4265,4265,4265,4265,0
20250401,135600,82050086,4265,4265,4265,4265,0
20250401,135500,82050086,4265,4260,4265,4260,100
20250401,135400,81623696,4240,4245,4245,4240,106
20250401,135300,81173801,4245,4245,4245,4245,0
20250401,135200,81173801,4245,4250,4250,4245,15
20250401,135100,81110061,4255,4260,4290,4255,61
20250401,135000,80850086,4260,4250,4300,4240,329
20250401,134900,79441706,4250,4230,4250,4230,20
20250401,134800,79356891,4230,4230,4230,4230,0
20250401,134700,79356891,4230,4230,4230,4230,0
20250401,134600,79356891,4230,4225,4230,4225,5
20250401,134500,79335756,4220,4220,4220,4220,0
20250401,134400,79335756,4220,4210,4220,4210,1007
20250401,134300,75095036,4210,4210,4210,4210,0
20250401,134200,75095036,4210,4210,4210,4210,0
20250401,134100,75095036,4210,4210,4210,4210,654
20250401,134000,72341696,4210,4210,4210,4210,0
20250401,133900,72341696,4210,4210,4210,4210,0
20250401,133800,72341696,4210,4210,4210,4210,0
20250401,133700,72341696,4210,4210,4210,4210,0
20250401,133600,72341696,4210,4210,4210,4210,0
20250401,133500,72341696,4210,4210,4210,4210,0
20250401,133400,72341696,4210,4210,4210,4210,0
20250401,133300,72341696,4210,4205,4210,4205,360
20250401,133200,70826246,4210,4210,4210,4210,0
20250401,133100,70826246,4210,4215,4215,4210,310
20250401,133000,69520901,4210,4210,4210,4210,4
20250401,132900,69504061,4195,4200,4205,4195,838
20250401,132800,65984686,4200,4200,4200,4200,3
20250401,132700,65972086,4200,4200,4200,4200,0
20250401,132600,65972086,4200,4200,4200,4200,0
20250401,132500,65972086,4200,4200,4200,4200,0
20250401,132400,65972086,4200,4200,4200,4200,0
20250401,132300,65972086,4200,4200,4200,4200,0
20250401,132200,65972086,4200,4200,4200,4200,0
20250401,132100,65972086,4200,4200,4200,4200,0
20250401,132000,65972086,4200,4200,4200,4200,0
20250401,131900,65972086,4200,4200,4200,4200,0
20250401,131800,65972086,4200,4200,4200,4200,0
20250401,131700,65972086,4200,4200,4200,4200,0
20250401,131600,65972086,4200,4200,4200,4200,297
20250401,131500,64724686,4200,4200,4200,4200,0
20250401,131400,64724686,4200,4200,4200,4200,0
20250401,131300,64724686,4200,4200,4200,4200,0
20250401,131200,64724686,4200,4200,4200,4200,0
20250401,131100,64724686,4200,4200,4200,4200,0
20250401,131000,64724686,4200,4200,4200,4200,0
20250401,130900,64724686,4200,4195,4200,4195,313
20250401,130800,63410641,4175,4175,4175,4175,0
20250401,130700,63410641,4175,4175,4175,4175,98
20250401,130600,63001491,4195,4195,4195,4195,194
20250401,130500,62187661,4200,4200,4200,4200,444
20250401,130400,60322861,4195,4195,4195,4195,0
20250401,130300,60322861,4195,4195,4195,4195,0
20250401,130200,60322861,4195,4200,4200,4195,16
20250401,130100,60255671,4200,4200,4200,4200,83
20250401,130000,59907071,4200,4200,4200,4200,0
20250401,125900,59907071,4200,4195,4200,4195,297
20250401,125800,58659811,4195,4195,4195,4195,0
20250401,125700,58659811,4195,4195,4195,4195,256
20250401,125600,57585891,4195,4195,4195,4195,0
20250401,125500,57585891,4195,4195,4195,4195,0
20250401,125400,57585891,4195,4195,4195,4195,0
20250401,125300,57585891,4195,4190,4195,4190,203
20250401,125200,56735086,4190,4190,4190,4190,129
20250401,125100,56194576,4190,4190,4190,4190,0
20250401,125000,56194576,4190,4190,4190,4190,0
20250401,124900,56194576,4190,4190,4190,4190,50
20250401,124800,55985076,4190,4190,4190,4190,10
20250401,124700,55943176,4190,4190,4190,4190,0
20250401,124600,55943176,4190,4190,4190,4190,0
20250401,124500,55943176,4190,4190,4190,4190,0
20250401,124400,55943176,4190,4190,4190,4190,23
20250401,124300,55846806,4195,4195,4195,4195,0
20250401,124200,55846806,4195,4185,4195,4185,300
20250401,124100,54590321,4180,4180,4180,4180,0
20250401,124000,54590321,4180,4180,4180,4180,0
20250401,123900,54590321,4180,4180,4180,4180,0
20250401,123800,54590321,4180,4180,4180,4180,0
20250401,123700,54590321,4180,4180,4180,4180,0
20250401,123600,54590321,4180,4180,4180,4180,0
20250401,123500,54590321,4180,4180,4180,4180,0
20250401,123400,54590321,4180,4180,4180,4180,0
20250401,123300,54590321,4180,4180,4180,4180,30
20250401,123200,54464921,4180,4180,4180,4180,0
20250401,123100,54464921,4180,4180,4180,4180,0
20250401,123000,54464921,4180,4180,4180,4180,0
20250401,122900,54464921,4180,4180,4180,4180,0
20250401,122800,54464921,4180,4180,4180,4180,0
20250401,122700,54464921,4180,4180,4180,4180,0
20250401,122600,54464921,4180,4180,4180,4180,2
20250401,122500,54456561,4185,4175,4185,4175,302
20250401,122400,53193231,4160,4160,4160,4160,0
20250401,122300,53193231,4160,4160,4160,4160,0
20250401,122200,53193231,4160,4160,4160,4160,0
20250401,122100,53193231,4160,4160,4160,4160,1
20250401,122000,53189071,4175,4175,4175,4175,0
20250401,121900,53189071,4175,4170,4175,4170,239
20250401,121800,52191441,4155,4155,4155,4155,0
20250401,121700,52191441,4155,4155,4155,4155,1
20250401,121600,52187286,4175,4175,4175,4175,0
20250401,121500,52187286,4175,4175,4175,4175,0
20250401,121400,52187286,4175,4175,4175,4175,0
20250401,121300,52187286,4175,4175,4175,4175,0
20250401,121200,52187286,4175,4175,4175,4175,0
20250401,121100,52187286,4175,4175,4175,4175,0
20250401,121000,52187286,4175,4175,4175,4175,0
20250401,120900,52187286,4175,4175,4175,4175,0
20250401,120800,52187286,4175,4175,4175,4175,297
20250401,120700,50947311,4155,4155,4155,4155,0
20250401,120600,50947311,4155,4160,4160,4155,53
20250401,120500,50727026,4170,4175,4175,4170,447
20250401,120400,48862751,4190,4190,4190,4190,0
20250401,120300,48862751,4190,4190,4190,4190,0
20250401,120200,48862751,4190,4190,4190,4190,0
20250401,120100,48862751,4190,4190,4190,4190,48
20250401,120000,48661631,4190,4190,4190,4190,2
20250401,115900,48653251,4180,4180,4180,4180,0
20250401,115800,48653251,4180,4180,4180,4180,0
20250401,115700,48653251,4180,4180,4180,4180,710
20250401,115600,45685451,4185,4185,4185,4185,111
20250401,115500,45220916,4185,4185,4185,4185,0
20250401,115400,45220916,4185,4185,4185,4185,0
20250401,115300,45220916,4185,4185,4185,4185,0
20250401,115200,45220916,4185,4185,4185,4185,0
20250401,115100,45220916,4185,4180,4185,4180,297
20250401,115000,43979021,4180,4180,4180,4180,0
20250401,114900,43979021,4180,4180,4180,4180,0
20250401,114800,43979021,4180,4180,4180,4180,0
20250401,114700,43979021,4180,4180,4180,4180,0
20250401,114600,43979021,4180,4180,4180,4180,0
20250401,114500,43979021,4180,4180,4180,4180,0
20250401,114400,43979021,4180,4180,4180,4180,0
20250401,114300,43979021,4180,4180,4180,4180,129
20250401,114200,43439801,4175,4175,4175,4175,1
20250401,114100,43435626,4175,4175,4175,4175,9
20250401,114000,43398051,4180,4180,4180,4180,0
20250401,113900,43398051,4180,4180,4180,4180,0
20250401,113800,43398051,4180,4180,4180,4180,429
20250401,113700,41604831,4180,4180,4180,4180,0
20250401,113600,41604831,4180,4180,4180,4180,0
20250401,113500,41604831,4180,4180,4180,4180,4
20250401,113400,41588111,4180,4180,4180,4180,311
20250401,113300,40288131,4175,4175,4175,4175,0
20250401,113200,40288131,4175,4175,4175,4175,3
20250401,113100,40275606,4185,4185,4185,4185,0
20250401,113000,40275606,4185,4185,4185,4185,1
20250401,112900,40271421,4185,4185,4185,4185,20
20250401,112800,40187721,4185,4185,4185,4185,0
20250401,112700,40187721,4185,4185,4185,4185,0
20250401,112600,40187721,4185,4185,4185,4185,5
20250401,112500,40166796,4155,4155,4155,4155,0
20250401,112400,40166796,4155,4155,4155,4155,0
20250401,112300,40166796,4155,4155,4155,4155,0
20250401,112200,40166796,4155,4155,4155,4155,0
20250401,112100,40166796,4155,4155,4155,4155,0
20250401,112000,40166796,4155,4155,4155,4155,0
20250401,111900,40166796,4155,4185,4190,4155,254
20250401,111800,39103521,4180,4170,4180,4170,102
20250401,111700,38678131,4170,4165,4170,4165,1115
20250401,111600,34033391,4155,4155,4155,4155,0
20250401,111500,34033391,4155,4155,4155,4155,0
20250401,111400,34033391,4155,4155,4155,4155,0
20250401,111300,34033391,4155,4160,4160,4155,10
20250401,111200,33991816,4160,4160,4160,4160,51
20250401,111100,33779656,4165,4160,4165,4160,21
20250401,111000,33692221,4160,4160,4160,4160,0
20250401,110900,33692221,4160,4160,4160,4160,0
20250401,110800,33692221,4160,4165,4165,4160,53
20250401,110700,33471726,4140,4140,4140,4140,0
20250401,110600,33471726,4140,4140,4140,4140,0
20250401,110500,33471726,4140,4140,4140,4140,0
20250401,110400,33471726,4140,4140,4140,4140,0
20250401,110300,33471726,4140,4140,4140,4140,1
20250401,110200,33467586,4165,4165,4165,4165,40
20250401,110100,33300986,4165,4165,4165,4165,201
20250401,110000,32463821,4165,4147,4165,4147,834
20250401,105900,28991031,4130,4130,4130,4130,0
20250401,105800,28991031,4130,4135,4135,4130,296
20250401,105700,27768291,4140,4140,4140,4140,0
20250401,105600,27768291,4140,4140,4140,4140,0
20250401,105500,27768291,4140,4140,4140,4140,223
20250401,105400,26845071,4140,4140,4140,4140,0
20250401,105300,26845071,4140,4140,4140,4140,914
20250401,105200,23061111,4140,4140,4140,4140,0
20250401,105100,23061111,4140,4140,4140,4140,0
20250401,105000,23061111,4140,4140,4140,4137,20
20250401,104900,22978341,4160,4155,4160,4155,203
20250401,104800,22134791,4155,4150,4155,4150,3
20250401,104700,22122336,4140,4152,4152,4135,124
20250401,104600,21609069,4145,4145,4145,4145,2
20250401,104500,21600779,4165,4165,4165,4165,0
20250401,104400,21600779,4165,4165,4165,4165,0
20250401,104300,21600779,4165,4125,4165,4125,425
20250401,104200,19837064,4125,4125,4125,4122,57
20250401,104100,19601945,4140,4140,4140,4140,0
20250401,104000,19601945,4140,4140,4140,4140,0
20250401,103900,19601945,4140,4140,4140,4140,0
20250401,103800,19601945,4140,4140,4140,4140,0
20250401,103700,19601945,4140,4140,4140,4140,84
20250401,103600,19254185,4135,4135,4135,4135,10
20250401,103500,19212835,4115,4115,4115,4115,0
20250401,103400,19212835,4115,4115,4115,4115,0
20250401,103300,19212835,4115,4145,4145,4115,177
20250401,103200,18481120,4145,4145,4145,4145,67
20250401,103100,18203405,4145,4145,4145,4145,23
20250401,103000,18108070,4145,4145,4145,4145,0
20250401,102900,18108070,4145,4145,4145,4145,13
20250401,102800,18054185,4145,4145,4145,4145,165
20250401,102700,17370260,4150,4150,4150,4150,6
20250401,102600,17345360,4150,4145,4150,4145,302
20250401,102500,16092925,4115,4115,4115,4115,0
20250401,102400,16092925,4115,4115,4115,4115,2
20250401,102300,16084695,4140,4140,4140,4140,0
20250401,102200,16084695,4140,4140,4140,4140,0
20250401,102100,16084695,4140,4140,4140,4140,0
20250401,102000,16084695,4140,4140,4140,4140,0
20250401,101900,16084695,4140,4140,4140,4140,20
20250401,101800,16001895,4115,4115,4115,4115,0
20250401,101700,16001895,4115,4115,4115,4115,0
20250401,101600,16001895,4115,4115,4115,4115,1
20250401,101500,15997780,4140,4135,4140,4135,9
20250401,101400,15960540,4085,4085,4085,4085,0
20250401,101300,15960540,4085,4115,4115,4085,211
20250401,101200,15093320,4145,4145,4145,4145,0
20250401,101100,15093320,4145,4145,4145,4145,1
20250401,101000,15089175,4150,4150,4150,4150,0
20250401,100900,15089175,4150,4115,4150,4115,501
20250401,100800,13020025,4110,4110,4110,4110,16
20250401,100700,12954265,4110,4110,4110,4110,0
20250401,100600,12954265,4110,4110,4110,4110,0
20250401,100500,12954265,4110,4110,4110,4110,0
20250401,100400,12954265,4110,4110,4110,4110,1
20250401,100300,12950155,4115,4115,4115,4115,0
20250401,100200,12950155,4115,4115,4115,4115,0
20250401,100100,12950155,4115,4115,4115,4115,0
20250401,100000,12950155,4115,4115,4115,4115,0
20250401,095900,12950155,4115,4115,4115,4115,0
20250401,095800,12950155,4115,4125,4125,4115,160
20250401,095700,12290475,4115,4115,4115,4115,0
20250401,095600,12290475,4115,4115,4115,4115,0
20250401,095500,12290475,4115,4115,4115,4115,11
20250401,095400,12245210,4135,4135,4135,4135,0
20250401,095300,12245210,4135,4135,4135,4135,0
20250401,095200,12245210,4135,4105,4135,4105,301
20250401,095100,11008185,4105,4105,4105,4105,0
20250401,095000,11008185,4105,4105,4105,4105,0
20250401,094900,11008185,4105,4100,4105,4100,147
20250401,094800,10405465,4100,4100,4100,4100,2
20250401,094700,10397265,4100,4100,4100,4100,1
20250401,094600,10393165,4095,4095,4095,4095,0
20250401,094500,10393165,4095,4095,4095,4095,2
20250401,094400,10384975,4095,4095,4095,4095,0
20250401,094300,10384975,4095,4095,4095,4095,0
20250401,094200,10384975,4095,4095,4095,4095,1
20250401,094100,10380880,4100,4100,4100,4100,1
20250401,094000,10376780,4100,4100,4100,4100,0
20250401,093900,10376780,4100,4100,4100,4100,0
20250401,093800,10376780,4100,4100,4100,4100,0
20250401,093700,10376780,4100,4100,4100,4100,51
20250401,093600,10167680,4100,4100,4100,4100,659
20250401,093500,7465780,4100,4095,4100,4095,304
20250401,093400,6220790,4065,4065,4065,4065,0
20250401,093300,6220790,4065,4065,4065,4065,0
20250401,093200,6220790,4065,4065,4065,4065,0
20250401,093100,6220790,4065,4065,4065,4065,0
20250401,093000,6220790,4065,4065,4065,4065,118
20250401,092900,5741120,4100,4100,4100,4100,20
20250401,092800,5659120,4100,4100,4100,4100,0
20250401,092700,5659120,4100,4100,4100,4100,0
20250401,092600,5659120,4100,4100,4100,4100,38
20250401,092500,5503320,4095,4095,4095,4095,15
20250401,092400,5441895,4095,4095,4095,4095,10
20250401,092300,5400945,4095,4095,4095,4095,0
20250401,092200,5400945,4095,4095,4095,4095,0
20250401,092100,5400945,4095,4095,4095,4095,79
20250401,092000,5077440,4095,4095,4095,4095,0
20250401,091900,5077440,4095,4095,4095,4095,0
20250401,091800,5077440,4095,4095,4095,4095,1
20250401,091700,5073345,4100,4100,4100,4100,0
20250401,091600,5073345,4100,4100,4100,4100,0
20250401,091500,5073345,4100,4100,4100,4100,0
20250401,091400,5073345,4100,4100,4100,4100,0
20250401,091300,5073345,4100,4100,4100,4100,0
20250401,091200,5073345,4100,4095,4100,4095,188
20250401,091100,4302615,4100,4100,4100,4100,104
20250401,091000,3876215,4100,4100,4100,4100,46
20250401,090900,3687615,4100,4100,4100,4100,0
20250401,090800,3687615,4100,4100,4100,4100,12
20250401,090700,3638415,4085,4085,4085,4085,0
20250401,090600,3638415,4085,4085,4085,4085,0
20250401,090500,3638415,4085,4085,4085,4085,36
20250401,090400,3491355,4085,4085,4085,4085,1
20250401,090300,3487270,4115,4115,4115,4115,37
20250401,090200,3335015,4085,4085,4085,4085,1
20250401,090100,3330930,4050,4095,4165,4045,328
20250401,090000,1982050,4045,4045,4045,4045,490
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 102219361 4270 4270 4270 4270 164
3 20250401 200000 102219361 4270 4270 4270 4270 0
4 20250401 195900 102219361 4270 4270 4270 4270 0
5 20250401 195800 102219361 4270 4270 4270 4270 0
6 20250401 195700 102219361 4270 4270 4270 4270 0
7 20250401 195600 102219361 4270 4270 4270 4270 0
8 20250401 195500 102219361 4270 4270 4270 4270 0
9 20250401 195400 102219361 4270 4270 4270 4270 0
10 20250401 195300 102219361 4270 4270 4270 4270 0
11 20250401 195200 102219361 4270 4270 4270 4270 0
12 20250401 195100 102219361 4270 4270 4270 4270 0
13 20250401 195000 102219361 4270 4270 4270 4270 0
14 20250401 194900 102219361 4270 4270 4270 4270 0
15 20250401 194800 102219361 4270 4270 4270 4270 0
16 20250401 194700 102219361 4270 4270 4270 4270 0
17 20250401 194600 102219361 4270 4270 4270 4270 0
18 20250401 194500 102219361 4270 4270 4270 4270 0
19 20250401 194400 102219361 4270 4270 4270 4270 0
20 20250401 194300 102219361 4270 4270 4270 4270 0
21 20250401 194200 102219361 4270 4270 4270 4270 0
22 20250401 194100 102219361 4270 4270 4270 4270 0
23 20250401 194000 102219361 4270 4270 4270 4270 0
24 20250401 193900 102219361 4270 4270 4270 4270 0
25 20250401 193800 102219361 4270 4270 4270 4270 0
26 20250401 193700 102219361 4270 4270 4270 4270 0
27 20250401 193600 102219361 4270 4270 4270 4270 0
28 20250401 193500 102219361 4270 4270 4270 4270 0
29 20250401 193400 102219361 4270 4270 4270 4270 0
30 20250401 193300 102219361 4270 4270 4270 4270 0
31 20250401 193200 102219361 4270 4270 4270 4270 0
32 20250401 193100 102219361 4270 4270 4270 4270 164
33 20250401 193000 102219361 4270 4270 4270 4270 0
34 20250401 192900 102219361 4270 4270 4270 4270 0
35 20250401 192800 102219361 4270 4270 4270 4270 0
36 20250401 192700 102219361 4270 4270 4270 4270 0
37 20250401 192600 102219361 4270 4270 4270 4270 0
38 20250401 192500 102219361 4270 4270 4270 4270 0
39 20250401 192400 102219361 4270 4270 4270 4270 0
40 20250401 192300 102219361 4270 4270 4270 4270 0
41 20250401 192200 102219361 4270 4270 4270 4270 0
42 20250401 192100 102219361 4270 4270 4270 4270 0
43 20250401 192000 102219361 4270 4270 4270 4270 0
44 20250401 191900 102219361 4270 4270 4270 4270 0
45 20250401 191800 102219361 4270 4270 4270 4270 0
46 20250401 191700 102219361 4270 4270 4270 4270 0
47 20250401 191600 102219361 4270 4270 4270 4270 0
48 20250401 191500 102219361 4270 4270 4270 4270 0
49 20250401 191400 102219361 4270 4270 4270 4270 0
50 20250401 191300 102219361 4270 4270 4270 4270 0
51 20250401 191200 102219361 4270 4270 4270 4270 0
52 20250401 191100 102219361 4270 4270 4270 4270 0
53 20250401 191000 102219361 4270 4270 4270 4270 0
54 20250401 190900 102219361 4270 4270 4270 4270 0
55 20250401 190800 102219361 4270 4270 4270 4270 0
56 20250401 190700 102219361 4270 4270 4270 4270 0
57 20250401 190600 102219361 4270 4270 4270 4270 0
58 20250401 190500 102219361 4270 4270 4270 4270 0
59 20250401 190400 102219361 4270 4270 4270 4270 0
60 20250401 190300 102219361 4270 4270 4270 4270 0
61 20250401 190200 102219361 4270 4270 4270 4270 0
62 20250401 190100 102219361 4270 4270 4270 4270 164
63 20250401 190000 102219361 4270 4270 4270 4270 0
64 20250401 185900 102219361 4270 4270 4270 4270 0
65 20250401 185800 102219361 4270 4270 4270 4270 0
66 20250401 185700 102219361 4270 4270 4270 4270 0
67 20250401 185600 102219361 4270 4270 4270 4270 0
68 20250401 185500 102219361 4270 4270 4270 4270 0
69 20250401 185400 102219361 4270 4270 4270 4270 0
70 20250401 185300 102219361 4270 4270 4270 4270 0
71 20250401 185200 102219361 4270 4270 4270 4270 0
72 20250401 185100 102219361 4270 4270 4270 4270 0
73 20250401 185000 102219361 4270 4270 4270 4270 0
74 20250401 184900 102219361 4270 4270 4270 4270 0
75 20250401 184800 102219361 4270 4270 4270 4270 0
76 20250401 184700 102219361 4270 4270 4270 4270 0
77 20250401 184600 102219361 4270 4270 4270 4270 0
78 20250401 184500 102219361 4270 4270 4270 4270 0
79 20250401 184400 102219361 4270 4270 4270 4270 0
80 20250401 184300 102219361 4270 4270 4270 4270 0
81 20250401 184200 102219361 4270 4270 4270 4270 0
82 20250401 184100 102219361 4270 4270 4270 4270 0
83 20250401 184000 102219361 4270 4270 4270 4270 0
84 20250401 183900 102219361 4270 4270 4270 4270 0
85 20250401 183800 102219361 4270 4270 4270 4270 0
86 20250401 183700 102219361 4270 4270 4270 4270 0
87 20250401 183600 102219361 4270 4270 4270 4270 0
88 20250401 183500 102219361 4270 4270 4270 4270 0
89 20250401 183400 102219361 4270 4270 4270 4270 0
90 20250401 183300 102219361 4270 4270 4270 4270 0
91 20250401 183200 102219361 4270 4270 4270 4270 0
92 20250401 183100 102219361 4270 4270 4270 4270 164
93 20250401 183000 102219361 4270 4270 4270 4270 0
94 20250401 182900 102219361 4270 4270 4270 4270 0
95 20250401 182800 102219361 4270 4270 4270 4270 0
96 20250401 182700 102219361 4270 4270 4270 4270 0
97 20250401 182600 102219361 4270 4270 4270 4270 0
98 20250401 182500 102219361 4270 4270 4270 4270 0
99 20250401 182400 102219361 4270 4270 4270 4270 0
100 20250401 182300 102219361 4270 4270 4270 4270 0
101 20250401 182200 102219361 4270 4270 4270 4270 0
102 20250401 182100 102219361 4270 4270 4270 4270 0
103 20250401 182000 102219361 4270 4270 4270 4270 0
104 20250401 181900 102219361 4270 4270 4270 4270 0
105 20250401 181800 102219361 4270 4270 4270 4270 0
106 20250401 181700 102219361 4270 4270 4270 4270 0
107 20250401 181600 102219361 4270 4270 4270 4270 0
108 20250401 181500 102219361 4270 4270 4270 4270 0
109 20250401 181400 102219361 4270 4270 4270 4270 0
110 20250401 181300 102219361 4270 4270 4270 4270 0
111 20250401 181200 102219361 4270 4270 4270 4270 0
112 20250401 181100 102219361 4270 4270 4270 4270 0
113 20250401 181000 102219361 4270 4270 4270 4270 0
114 20250401 180900 102219361 4270 4270 4270 4270 0
115 20250401 180800 102219361 4270 4270 4270 4270 0
116 20250401 180700 102219361 4270 4270 4270 4270 0
117 20250401 180600 102219361 4270 4270 4270 4270 0
118 20250401 180500 102219361 4270 4270 4270 4270 0
119 20250401 180400 102219361 4270 4270 4270 4270 0
120 20250401 180300 102219361 4270 4270 4270 4270 0
121 20250401 180200 102219361 4270 4270 4270 4270 0
122 20250401 180100 102219361 4270 4270 4270 4270 164
123 20250401 180000 102219361 4270 4270 4270 4270 0
124 20250401 175900 102219361 4270 4270 4270 4270 0
125 20250401 175800 102219361 4270 4270 4270 4270 0
126 20250401 175700 102219361 4270 4270 4270 4270 0
127 20250401 175600 102219361 4270 4270 4270 4270 0
128 20250401 175500 102219361 4270 4270 4270 4270 0
129 20250401 175400 102219361 4270 4270 4270 4270 0
130 20250401 175300 102219361 4270 4270 4270 4270 0
131 20250401 175200 102219361 4270 4270 4270 4270 0
132 20250401 175100 102219361 4270 4270 4270 4270 0
133 20250401 175000 102219361 4270 4270 4270 4270 0
134 20250401 174900 102219361 4270 4270 4270 4270 0
135 20250401 174800 102219361 4270 4270 4270 4270 0
136 20250401 174700 102219361 4270 4270 4270 4270 0
137 20250401 174600 102219361 4270 4270 4270 4270 0
138 20250401 174500 102219361 4270 4270 4270 4270 0
139 20250401 174400 102219361 4270 4270 4270 4270 0
140 20250401 174300 102219361 4270 4270 4270 4270 0
141 20250401 174200 102219361 4270 4270 4270 4270 0
142 20250401 174100 102219361 4270 4270 4270 4270 0
143 20250401 174000 102219361 4270 4270 4270 4270 0
144 20250401 173900 102219361 4270 4270 4270 4270 0
145 20250401 173800 102219361 4270 4270 4270 4270 0
146 20250401 173700 102219361 4270 4270 4270 4270 0
147 20250401 173600 102219361 4270 4270 4270 4270 0
148 20250401 173500 102219361 4270 4270 4270 4270 0
149 20250401 173400 102219361 4270 4270 4270 4270 0
150 20250401 173300 102219361 4270 4270 4270 4270 0
151 20250401 173200 102219361 4270 4270 4270 4270 0
152 20250401 173100 102219361 4270 4270 4270 4270 164
153 20250401 173000 102219361 4270 4270 4270 4270 0
154 20250401 172900 102219361 4270 4270 4270 4270 0
155 20250401 172800 102219361 4270 4270 4270 4270 0
156 20250401 172700 102219361 4270 4270 4270 4270 0
157 20250401 172600 102219361 4270 4270 4270 4270 0
158 20250401 172500 102219361 4270 4270 4270 4270 0
159 20250401 172400 102219361 4270 4270 4270 4270 0
160 20250401 172300 102219361 4270 4270 4270 4270 0
161 20250401 172200 102219361 4270 4270 4270 4270 0
162 20250401 172100 102219361 4270 4270 4270 4270 0
163 20250401 172000 102219361 4270 4270 4270 4270 0
164 20250401 171900 102219361 4270 4270 4270 4270 0
165 20250401 171800 102219361 4270 4270 4270 4270 0
166 20250401 171700 102219361 4270 4270 4270 4270 0
167 20250401 171600 102219361 4270 4270 4270 4270 0
168 20250401 171500 102219361 4270 4270 4270 4270 0
169 20250401 171400 102219361 4270 4270 4270 4270 0
170 20250401 171300 102219361 4270 4270 4270 4270 0
171 20250401 171200 102219361 4270 4270 4270 4270 0
172 20250401 171100 102219361 4270 4270 4270 4270 0
173 20250401 171000 102219361 4270 4270 4270 4270 0
174 20250401 170900 102219361 4270 4270 4270 4270 0
175 20250401 170800 102219361 4270 4270 4270 4270 0
176 20250401 170700 102219361 4270 4270 4270 4270 0
177 20250401 170600 102219361 4270 4270 4270 4270 0
178 20250401 170500 102219361 4270 4270 4270 4270 0
179 20250401 170400 102219361 4270 4270 4270 4270 0
180 20250401 170300 102219361 4270 4270 4270 4270 0
181 20250401 170200 102219361 4270 4270 4270 4270 0
182 20250401 170100 102219361 4270 4270 4270 4270 164
183 20250401 170000 102219361 4270 4270 4270 4270 0
184 20250401 165900 102219361 4270 4270 4270 4270 0
185 20250401 165800 102219361 4270 4270 4270 4270 0
186 20250401 165700 102219361 4270 4270 4270 4270 0
187 20250401 165600 102219361 4270 4270 4270 4270 0
188 20250401 165500 102219361 4270 4270 4270 4270 0
189 20250401 165400 102219361 4270 4270 4270 4270 0
190 20250401 165300 102219361 4270 4270 4270 4270 0
191 20250401 165200 102219361 4270 4270 4270 4270 0
192 20250401 165100 102219361 4270 4270 4270 4270 0
193 20250401 165000 102219361 4270 4270 4270 4270 0
194 20250401 164900 102219361 4270 4270 4270 4270 0
195 20250401 164800 102219361 4270 4270 4270 4270 0
196 20250401 164700 102219361 4270 4270 4270 4270 0
197 20250401 164600 102219361 4270 4270 4270 4270 0
198 20250401 164500 102219361 4270 4270 4270 4270 0
199 20250401 164400 102219361 4270 4270 4270 4270 0
200 20250401 164300 102219361 4270 4270 4270 4270 0
201 20250401 164200 102219361 4270 4270 4270 4270 0
202 20250401 164100 102219361 4270 4270 4270 4270 0
203 20250401 164000 102219361 4270 4270 4270 4270 0
204 20250401 163900 102219361 4270 4270 4270 4270 0
205 20250401 163800 102219361 4270 4270 4270 4270 0
206 20250401 163700 102219361 4270 4270 4270 4270 0
207 20250401 163600 102219361 4270 4270 4270 4270 0
208 20250401 163500 102219361 4270 4270 4270 4270 0
209 20250401 163400 102219361 4270 4270 4270 4270 0
210 20250401 163300 102219361 4270 4270 4270 4270 0
211 20250401 163200 102219361 4270 4270 4270 4270 0
212 20250401 163100 102219361 4270 4270 4270 4270 164
213 20250401 163000 102219361 4270 4270 4270 4270 0
214 20250401 162900 102219361 4270 4270 4270 4270 0
215 20250401 162800 102219361 4270 4270 4270 4270 0
216 20250401 162700 102219361 4270 4270 4270 4270 0
217 20250401 162600 102219361 4270 4270 4270 4270 0
218 20250401 162500 102219361 4270 4270 4270 4270 0
219 20250401 162400 102219361 4270 4270 4270 4270 0
220 20250401 162300 102219361 4270 4270 4270 4270 0
221 20250401 162200 102219361 4270 4270 4270 4270 0
222 20250401 162100 102219361 4270 4270 4270 4270 0
223 20250401 162000 102219361 4270 4270 4270 4270 0
224 20250401 161900 102219361 4270 4270 4270 4270 0
225 20250401 161800 102219361 4270 4270 4270 4270 0
226 20250401 161700 102219361 4270 4270 4270 4270 0
227 20250401 161600 102219361 4270 4270 4270 4270 0
228 20250401 161500 102219361 4270 4270 4270 4270 0
229 20250401 161400 102219361 4270 4270 4270 4270 0
230 20250401 161300 102219361 4270 4270 4270 4270 0
231 20250401 161200 102219361 4270 4270 4270 4270 0
232 20250401 161100 102219361 4270 4270 4270 4270 0
233 20250401 161000 102219361 4270 4270 4270 4270 0
234 20250401 160900 102219361 4270 4270 4270 4270 0
235 20250401 160800 102219361 4270 4270 4270 4270 0
236 20250401 160700 102219361 4270 4270 4270 4270 0
237 20250401 160600 102219361 4270 4270 4270 4270 0
238 20250401 160500 102219361 4270 4270 4270 4270 0
239 20250401 160400 102219361 4270 4270 4270 4270 0
240 20250401 160300 102219361 4270 4270 4270 4270 0
241 20250401 160200 102219361 4270 4270 4270 4270 0
242 20250401 160100 102219361 4270 4270 4270 4270 164
243 20250401 160000 102219361 4270 4270 4270 4270 0
244 20250401 155900 102219361 4270 4270 4270 4270 0
245 20250401 155800 102219361 4270 4270 4270 4270 0
246 20250401 155700 102219361 4270 4270 4270 4270 0
247 20250401 155600 102219361 4270 4270 4270 4270 0
248 20250401 155500 102219361 4270 4270 4270 4270 0
249 20250401 155400 102219361 4270 4270 4270 4270 0
250 20250401 155300 102219361 4270 4270 4270 4270 0
251 20250401 155200 102219361 4270 4270 4270 4270 0
252 20250401 155100 102219361 4270 4270 4270 4270 0
253 20250401 155000 102219361 4270 4270 4270 4270 0
254 20250401 154900 102219361 4270 4270 4270 4270 0
255 20250401 154800 102219361 4270 4270 4270 4270 0
256 20250401 154700 102219361 4270 4270 4270 4270 0
257 20250401 154600 102219361 4270 4270 4270 4270 0
258 20250401 154500 102219361 4270 4270 4270 4270 0
259 20250401 154400 102219361 4270 4270 4270 4270 0
260 20250401 154300 102219361 4270 4270 4270 4270 0
261 20250401 154200 102219361 4270 4270 4270 4270 0
262 20250401 154100 102219361 4270 4270 4270 4270 0
263 20250401 154000 102219361 4270 4270 4270 4270 0
264 20250401 153900 102219361 4270 4270 4270 4270 0
265 20250401 153800 102219361 4270 4270 4270 4270 0
266 20250401 153700 102219361 4270 4270 4270 4270 0
267 20250401 153600 102219361 4270 4270 4270 4270 0
268 20250401 153500 102219361 4270 4270 4270 4270 0
269 20250401 153400 102219361 4270 4270 4270 4270 0
270 20250401 153300 102219361 4270 4270 4270 4270 0
271 20250401 153200 102219361 4270 4270 4270 4270 0
272 20250401 153100 102219361 4270 4270 4270 4270 164
273 20250401 153000 102219361 4270 4270 4270 4270 164
274 20250401 152900 101519081 4270 4270 4270 4270 0
275 20250401 152800 101519081 4270 4270 4270 4270 0
276 20250401 152700 101519081 4270 4270 4270 4270 0
277 20250401 152600 101519081 4270 4270 4270 4270 0
278 20250401 152500 101519081 4270 4270 4270 4270 0
279 20250401 152400 101519081 4270 4270 4270 4270 0
280 20250401 152300 101519081 4270 4270 4270 4270 0
281 20250401 152200 101519081 4270 4270 4270 4270 0
282 20250401 152100 101519081 4270 4270 4270 4270 0
283 20250401 152000 101519081 4270 4270 4270 4270 0
284 20250401 151900 101519081 4270 4270 4270 4270 0
285 20250401 151800 101519081 4270 4270 4270 4270 0
286 20250401 151700 101519081 4270 4270 4270 4270 0
287 20250401 151600 101519081 4270 4270 4270 4270 0
288 20250401 151500 101519081 4270 4270 4270 4270 0
289 20250401 151400 101519081 4270 4265 4270 4265 231
290 20250401 151300 100532736 4270 4270 4270 4270 0
291 20250401 151200 100532736 4270 4270 4270 4270 40
292 20250401 151100 100361936 4270 4270 4270 4270 0
293 20250401 151000 100361936 4270 4260 4270 4260 591
294 20250401 150900 97841386 4255 4255 4255 4255 0
295 20250401 150800 97841386 4255 4255 4255 4255 1
296 20250401 150700 97837131 4265 4265 4265 4265 0
297 20250401 150600 97837131 4265 4265 4265 4265 0
298 20250401 150500 97837131 4265 4265 4265 4265 12
299 20250401 150400 97785951 4260 4260 4260 4260 0
300 20250401 150300 97785951 4260 4260 4260 4260 231
301 20250401 150200 96801891 4260 4260 4260 4260 0
302 20250401 150100 96801891 4260 4260 4260 4260 0
303 20250401 150000 96801891 4260 4260 4260 4260 0
304 20250401 145900 96801891 4260 4260 4260 4260 0
305 20250401 145800 96801891 4260 4255 4260 4255 394
306 20250401 145700 95123461 4260 4260 4260 4260 0
307 20250401 145600 95123461 4260 4260 4260 4260 0
308 20250401 145500 95123461 4260 4260 4260 4260 0
309 20250401 145400 95123461 4260 4260 4260 4260 0
310 20250401 145300 95123461 4260 4260 4260 4260 0
311 20250401 145200 95123461 4260 4260 4260 4260 1
312 20250401 145100 95119201 4260 4260 4260 4260 0
313 20250401 145000 95119201 4260 4260 4260 4260 0
314 20250401 144900 95119201 4260 4260 4260 4260 0
315 20250401 144800 95119201 4260 4260 4260 4260 0
316 20250401 144700 95119201 4260 4250 4260 4250 76
317 20250401 144600 94795451 4250 4250 4250 4250 0
318 20250401 144500 94795451 4250 4250 4250 4250 385
319 20250401 144400 93159201 4230 4230 4230 4230 0
320 20250401 144300 93159201 4230 4230 4230 4230 71
321 20250401 144200 92858871 4250 4250 4250 4250 0
322 20250401 144100 92858871 4250 4235 4260 4230 364
323 20250401 144000 91309901 4260 4260 4260 4260 0
324 20250401 143900 91309901 4260 4260 4260 4260 0
325 20250401 143800 91309901 4260 4260 4260 4260 0
326 20250401 143700 91309901 4260 4260 4260 4260 4
327 20250401 143600 91292861 4270 4270 4270 4270 0
328 20250401 143500 91292861 4270 4270 4270 4270 0
329 20250401 143400 91292861 4270 4270 4270 4270 0
330 20250401 143300 91292861 4270 4270 4270 4270 0
331 20250401 143200 91292861 4270 4270 4270 4270 0
332 20250401 143100 91292861 4270 4270 4270 4270 0
333 20250401 143000 91292861 4270 4270 4270 4270 0
334 20250401 142900 91292861 4270 4270 4270 4270 0
335 20250401 142800 91292861 4270 4270 4270 4270 0
336 20250401 142700 91292861 4270 4270 4270 4270 0
337 20250401 142600 91292861 4270 4270 4270 4270 0
338 20250401 142500 91292861 4270 4270 4270 4270 0
339 20250401 142400 91292861 4270 4240 4270 4240 297
340 20250401 142300 90031011 4240 4240 4240 4240 0
341 20250401 142200 90031011 4240 4240 4240 4240 2
342 20250401 142100 90022531 4270 4270 4270 4270 0
343 20250401 142000 90022531 4270 4270 4270 4270 0
344 20250401 141900 90022531 4270 4260 4270 4260 83
345 20250401 141800 89668151 4260 4260 4260 4260 2
346 20250401 141700 89659631 4260 4260 4260 4260 0
347 20250401 141600 89659631 4260 4260 4260 4260 0
348 20250401 141500 89659631 4260 4260 4260 4260 140
349 20250401 141400 89063231 4240 4240 4240 4240 0
350 20250401 141300 89063231 4240 4240 4240 4240 0
351 20250401 141200 89063231 4240 4240 4240 4240 0
352 20250401 141100 89063231 4240 4245 4245 4240 3
353 20250401 141000 89050506 4245 4245 4245 4245 0
354 20250401 140900 89050506 4245 4260 4260 4245 401
355 20250401 140800 87344251 4255 4290 4290 4255 51
356 20250401 140700 87125621 4290 4235 4290 4235 296
357 20250401 140600 85862741 4210 4210 4210 4210 105
358 20250401 140500 85420691 4210 4210 4210 4210 296
359 20250401 140400 84174531 4210 4235 4235 4210 433
360 20250401 140300 82351151 4240 4240 4240 4240 69
361 20250401 140200 82058591 4245 4245 4245 4245 0
362 20250401 140100 82058591 4245 4245 4245 4245 0
363 20250401 140000 82058591 4245 4245 4245 4245 0
364 20250401 135900 82058591 4245 4245 4245 4245 0
365 20250401 135800 82058591 4245 4260 4260 4245 2
366 20250401 135700 82050086 4265 4265 4265 4265 0
367 20250401 135600 82050086 4265 4265 4265 4265 0
368 20250401 135500 82050086 4265 4260 4265 4260 100
369 20250401 135400 81623696 4240 4245 4245 4240 106
370 20250401 135300 81173801 4245 4245 4245 4245 0
371 20250401 135200 81173801 4245 4250 4250 4245 15
372 20250401 135100 81110061 4255 4260 4290 4255 61
373 20250401 135000 80850086 4260 4250 4300 4240 329
374 20250401 134900 79441706 4250 4230 4250 4230 20
375 20250401 134800 79356891 4230 4230 4230 4230 0
376 20250401 134700 79356891 4230 4230 4230 4230 0
377 20250401 134600 79356891 4230 4225 4230 4225 5
378 20250401 134500 79335756 4220 4220 4220 4220 0
379 20250401 134400 79335756 4220 4210 4220 4210 1007
380 20250401 134300 75095036 4210 4210 4210 4210 0
381 20250401 134200 75095036 4210 4210 4210 4210 0
382 20250401 134100 75095036 4210 4210 4210 4210 654
383 20250401 134000 72341696 4210 4210 4210 4210 0
384 20250401 133900 72341696 4210 4210 4210 4210 0
385 20250401 133800 72341696 4210 4210 4210 4210 0
386 20250401 133700 72341696 4210 4210 4210 4210 0
387 20250401 133600 72341696 4210 4210 4210 4210 0
388 20250401 133500 72341696 4210 4210 4210 4210 0
389 20250401 133400 72341696 4210 4210 4210 4210 0
390 20250401 133300 72341696 4210 4205 4210 4205 360
391 20250401 133200 70826246 4210 4210 4210 4210 0
392 20250401 133100 70826246 4210 4215 4215 4210 310
393 20250401 133000 69520901 4210 4210 4210 4210 4
394 20250401 132900 69504061 4195 4200 4205 4195 838
395 20250401 132800 65984686 4200 4200 4200 4200 3
396 20250401 132700 65972086 4200 4200 4200 4200 0
397 20250401 132600 65972086 4200 4200 4200 4200 0
398 20250401 132500 65972086 4200 4200 4200 4200 0
399 20250401 132400 65972086 4200 4200 4200 4200 0
400 20250401 132300 65972086 4200 4200 4200 4200 0
401 20250401 132200 65972086 4200 4200 4200 4200 0
402 20250401 132100 65972086 4200 4200 4200 4200 0
403 20250401 132000 65972086 4200 4200 4200 4200 0
404 20250401 131900 65972086 4200 4200 4200 4200 0
405 20250401 131800 65972086 4200 4200 4200 4200 0
406 20250401 131700 65972086 4200 4200 4200 4200 0
407 20250401 131600 65972086 4200 4200 4200 4200 297
408 20250401 131500 64724686 4200 4200 4200 4200 0
409 20250401 131400 64724686 4200 4200 4200 4200 0
410 20250401 131300 64724686 4200 4200 4200 4200 0
411 20250401 131200 64724686 4200 4200 4200 4200 0
412 20250401 131100 64724686 4200 4200 4200 4200 0
413 20250401 131000 64724686 4200 4200 4200 4200 0
414 20250401 130900 64724686 4200 4195 4200 4195 313
415 20250401 130800 63410641 4175 4175 4175 4175 0
416 20250401 130700 63410641 4175 4175 4175 4175 98
417 20250401 130600 63001491 4195 4195 4195 4195 194
418 20250401 130500 62187661 4200 4200 4200 4200 444
419 20250401 130400 60322861 4195 4195 4195 4195 0
420 20250401 130300 60322861 4195 4195 4195 4195 0
421 20250401 130200 60322861 4195 4200 4200 4195 16
422 20250401 130100 60255671 4200 4200 4200 4200 83
423 20250401 130000 59907071 4200 4200 4200 4200 0
424 20250401 125900 59907071 4200 4195 4200 4195 297
425 20250401 125800 58659811 4195 4195 4195 4195 0
426 20250401 125700 58659811 4195 4195 4195 4195 256
427 20250401 125600 57585891 4195 4195 4195 4195 0
428 20250401 125500 57585891 4195 4195 4195 4195 0
429 20250401 125400 57585891 4195 4195 4195 4195 0
430 20250401 125300 57585891 4195 4190 4195 4190 203
431 20250401 125200 56735086 4190 4190 4190 4190 129
432 20250401 125100 56194576 4190 4190 4190 4190 0
433 20250401 125000 56194576 4190 4190 4190 4190 0
434 20250401 124900 56194576 4190 4190 4190 4190 50
435 20250401 124800 55985076 4190 4190 4190 4190 10
436 20250401 124700 55943176 4190 4190 4190 4190 0
437 20250401 124600 55943176 4190 4190 4190 4190 0
438 20250401 124500 55943176 4190 4190 4190 4190 0
439 20250401 124400 55943176 4190 4190 4190 4190 23
440 20250401 124300 55846806 4195 4195 4195 4195 0
441 20250401 124200 55846806 4195 4185 4195 4185 300
442 20250401 124100 54590321 4180 4180 4180 4180 0
443 20250401 124000 54590321 4180 4180 4180 4180 0
444 20250401 123900 54590321 4180 4180 4180 4180 0
445 20250401 123800 54590321 4180 4180 4180 4180 0
446 20250401 123700 54590321 4180 4180 4180 4180 0
447 20250401 123600 54590321 4180 4180 4180 4180 0
448 20250401 123500 54590321 4180 4180 4180 4180 0
449 20250401 123400 54590321 4180 4180 4180 4180 0
450 20250401 123300 54590321 4180 4180 4180 4180 30
451 20250401 123200 54464921 4180 4180 4180 4180 0
452 20250401 123100 54464921 4180 4180 4180 4180 0
453 20250401 123000 54464921 4180 4180 4180 4180 0
454 20250401 122900 54464921 4180 4180 4180 4180 0
455 20250401 122800 54464921 4180 4180 4180 4180 0
456 20250401 122700 54464921 4180 4180 4180 4180 0
457 20250401 122600 54464921 4180 4180 4180 4180 2
458 20250401 122500 54456561 4185 4175 4185 4175 302
459 20250401 122400 53193231 4160 4160 4160 4160 0
460 20250401 122300 53193231 4160 4160 4160 4160 0
461 20250401 122200 53193231 4160 4160 4160 4160 0
462 20250401 122100 53193231 4160 4160 4160 4160 1
463 20250401 122000 53189071 4175 4175 4175 4175 0
464 20250401 121900 53189071 4175 4170 4175 4170 239
465 20250401 121800 52191441 4155 4155 4155 4155 0
466 20250401 121700 52191441 4155 4155 4155 4155 1
467 20250401 121600 52187286 4175 4175 4175 4175 0
468 20250401 121500 52187286 4175 4175 4175 4175 0
469 20250401 121400 52187286 4175 4175 4175 4175 0
470 20250401 121300 52187286 4175 4175 4175 4175 0
471 20250401 121200 52187286 4175 4175 4175 4175 0
472 20250401 121100 52187286 4175 4175 4175 4175 0
473 20250401 121000 52187286 4175 4175 4175 4175 0
474 20250401 120900 52187286 4175 4175 4175 4175 0
475 20250401 120800 52187286 4175 4175 4175 4175 297
476 20250401 120700 50947311 4155 4155 4155 4155 0
477 20250401 120600 50947311 4155 4160 4160 4155 53
478 20250401 120500 50727026 4170 4175 4175 4170 447
479 20250401 120400 48862751 4190 4190 4190 4190 0
480 20250401 120300 48862751 4190 4190 4190 4190 0
481 20250401 120200 48862751 4190 4190 4190 4190 0
482 20250401 120100 48862751 4190 4190 4190 4190 48
483 20250401 120000 48661631 4190 4190 4190 4190 2
484 20250401 115900 48653251 4180 4180 4180 4180 0
485 20250401 115800 48653251 4180 4180 4180 4180 0
486 20250401 115700 48653251 4180 4180 4180 4180 710
487 20250401 115600 45685451 4185 4185 4185 4185 111
488 20250401 115500 45220916 4185 4185 4185 4185 0
489 20250401 115400 45220916 4185 4185 4185 4185 0
490 20250401 115300 45220916 4185 4185 4185 4185 0
491 20250401 115200 45220916 4185 4185 4185 4185 0
492 20250401 115100 45220916 4185 4180 4185 4180 297
493 20250401 115000 43979021 4180 4180 4180 4180 0
494 20250401 114900 43979021 4180 4180 4180 4180 0
495 20250401 114800 43979021 4180 4180 4180 4180 0
496 20250401 114700 43979021 4180 4180 4180 4180 0
497 20250401 114600 43979021 4180 4180 4180 4180 0
498 20250401 114500 43979021 4180 4180 4180 4180 0
499 20250401 114400 43979021 4180 4180 4180 4180 0
500 20250401 114300 43979021 4180 4180 4180 4180 129
501 20250401 114200 43439801 4175 4175 4175 4175 1
502 20250401 114100 43435626 4175 4175 4175 4175 9
503 20250401 114000 43398051 4180 4180 4180 4180 0
504 20250401 113900 43398051 4180 4180 4180 4180 0
505 20250401 113800 43398051 4180 4180 4180 4180 429
506 20250401 113700 41604831 4180 4180 4180 4180 0
507 20250401 113600 41604831 4180 4180 4180 4180 0
508 20250401 113500 41604831 4180 4180 4180 4180 4
509 20250401 113400 41588111 4180 4180 4180 4180 311
510 20250401 113300 40288131 4175 4175 4175 4175 0
511 20250401 113200 40288131 4175 4175 4175 4175 3
512 20250401 113100 40275606 4185 4185 4185 4185 0
513 20250401 113000 40275606 4185 4185 4185 4185 1
514 20250401 112900 40271421 4185 4185 4185 4185 20
515 20250401 112800 40187721 4185 4185 4185 4185 0
516 20250401 112700 40187721 4185 4185 4185 4185 0
517 20250401 112600 40187721 4185 4185 4185 4185 5
518 20250401 112500 40166796 4155 4155 4155 4155 0
519 20250401 112400 40166796 4155 4155 4155 4155 0
520 20250401 112300 40166796 4155 4155 4155 4155 0
521 20250401 112200 40166796 4155 4155 4155 4155 0
522 20250401 112100 40166796 4155 4155 4155 4155 0
523 20250401 112000 40166796 4155 4155 4155 4155 0
524 20250401 111900 40166796 4155 4185 4190 4155 254
525 20250401 111800 39103521 4180 4170 4180 4170 102
526 20250401 111700 38678131 4170 4165 4170 4165 1115
527 20250401 111600 34033391 4155 4155 4155 4155 0
528 20250401 111500 34033391 4155 4155 4155 4155 0
529 20250401 111400 34033391 4155 4155 4155 4155 0
530 20250401 111300 34033391 4155 4160 4160 4155 10
531 20250401 111200 33991816 4160 4160 4160 4160 51
532 20250401 111100 33779656 4165 4160 4165 4160 21
533 20250401 111000 33692221 4160 4160 4160 4160 0
534 20250401 110900 33692221 4160 4160 4160 4160 0
535 20250401 110800 33692221 4160 4165 4165 4160 53
536 20250401 110700 33471726 4140 4140 4140 4140 0
537 20250401 110600 33471726 4140 4140 4140 4140 0
538 20250401 110500 33471726 4140 4140 4140 4140 0
539 20250401 110400 33471726 4140 4140 4140 4140 0
540 20250401 110300 33471726 4140 4140 4140 4140 1
541 20250401 110200 33467586 4165 4165 4165 4165 40
542 20250401 110100 33300986 4165 4165 4165 4165 201
543 20250401 110000 32463821 4165 4147 4165 4147 834
544 20250401 105900 28991031 4130 4130 4130 4130 0
545 20250401 105800 28991031 4130 4135 4135 4130 296
546 20250401 105700 27768291 4140 4140 4140 4140 0
547 20250401 105600 27768291 4140 4140 4140 4140 0
548 20250401 105500 27768291 4140 4140 4140 4140 223
549 20250401 105400 26845071 4140 4140 4140 4140 0
550 20250401 105300 26845071 4140 4140 4140 4140 914
551 20250401 105200 23061111 4140 4140 4140 4140 0
552 20250401 105100 23061111 4140 4140 4140 4140 0
553 20250401 105000 23061111 4140 4140 4140 4137 20
554 20250401 104900 22978341 4160 4155 4160 4155 203
555 20250401 104800 22134791 4155 4150 4155 4150 3
556 20250401 104700 22122336 4140 4152 4152 4135 124
557 20250401 104600 21609069 4145 4145 4145 4145 2
558 20250401 104500 21600779 4165 4165 4165 4165 0
559 20250401 104400 21600779 4165 4165 4165 4165 0
560 20250401 104300 21600779 4165 4125 4165 4125 425
561 20250401 104200 19837064 4125 4125 4125 4122 57
562 20250401 104100 19601945 4140 4140 4140 4140 0
563 20250401 104000 19601945 4140 4140 4140 4140 0
564 20250401 103900 19601945 4140 4140 4140 4140 0
565 20250401 103800 19601945 4140 4140 4140 4140 0
566 20250401 103700 19601945 4140 4140 4140 4140 84
567 20250401 103600 19254185 4135 4135 4135 4135 10
568 20250401 103500 19212835 4115 4115 4115 4115 0
569 20250401 103400 19212835 4115 4115 4115 4115 0
570 20250401 103300 19212835 4115 4145 4145 4115 177
571 20250401 103200 18481120 4145 4145 4145 4145 67
572 20250401 103100 18203405 4145 4145 4145 4145 23
573 20250401 103000 18108070 4145 4145 4145 4145 0
574 20250401 102900 18108070 4145 4145 4145 4145 13
575 20250401 102800 18054185 4145 4145 4145 4145 165
576 20250401 102700 17370260 4150 4150 4150 4150 6
577 20250401 102600 17345360 4150 4145 4150 4145 302
578 20250401 102500 16092925 4115 4115 4115 4115 0
579 20250401 102400 16092925 4115 4115 4115 4115 2
580 20250401 102300 16084695 4140 4140 4140 4140 0
581 20250401 102200 16084695 4140 4140 4140 4140 0
582 20250401 102100 16084695 4140 4140 4140 4140 0
583 20250401 102000 16084695 4140 4140 4140 4140 0
584 20250401 101900 16084695 4140 4140 4140 4140 20
585 20250401 101800 16001895 4115 4115 4115 4115 0
586 20250401 101700 16001895 4115 4115 4115 4115 0
587 20250401 101600 16001895 4115 4115 4115 4115 1
588 20250401 101500 15997780 4140 4135 4140 4135 9
589 20250401 101400 15960540 4085 4085 4085 4085 0
590 20250401 101300 15960540 4085 4115 4115 4085 211
591 20250401 101200 15093320 4145 4145 4145 4145 0
592 20250401 101100 15093320 4145 4145 4145 4145 1
593 20250401 101000 15089175 4150 4150 4150 4150 0
594 20250401 100900 15089175 4150 4115 4150 4115 501
595 20250401 100800 13020025 4110 4110 4110 4110 16
596 20250401 100700 12954265 4110 4110 4110 4110 0
597 20250401 100600 12954265 4110 4110 4110 4110 0
598 20250401 100500 12954265 4110 4110 4110 4110 0
599 20250401 100400 12954265 4110 4110 4110 4110 1
600 20250401 100300 12950155 4115 4115 4115 4115 0
601 20250401 100200 12950155 4115 4115 4115 4115 0
602 20250401 100100 12950155 4115 4115 4115 4115 0
603 20250401 100000 12950155 4115 4115 4115 4115 0
604 20250401 095900 12950155 4115 4115 4115 4115 0
605 20250401 095800 12950155 4115 4125 4125 4115 160
606 20250401 095700 12290475 4115 4115 4115 4115 0
607 20250401 095600 12290475 4115 4115 4115 4115 0
608 20250401 095500 12290475 4115 4115 4115 4115 11
609 20250401 095400 12245210 4135 4135 4135 4135 0
610 20250401 095300 12245210 4135 4135 4135 4135 0
611 20250401 095200 12245210 4135 4105 4135 4105 301
612 20250401 095100 11008185 4105 4105 4105 4105 0
613 20250401 095000 11008185 4105 4105 4105 4105 0
614 20250401 094900 11008185 4105 4100 4105 4100 147
615 20250401 094800 10405465 4100 4100 4100 4100 2
616 20250401 094700 10397265 4100 4100 4100 4100 1
617 20250401 094600 10393165 4095 4095 4095 4095 0
618 20250401 094500 10393165 4095 4095 4095 4095 2
619 20250401 094400 10384975 4095 4095 4095 4095 0
620 20250401 094300 10384975 4095 4095 4095 4095 0
621 20250401 094200 10384975 4095 4095 4095 4095 1
622 20250401 094100 10380880 4100 4100 4100 4100 1
623 20250401 094000 10376780 4100 4100 4100 4100 0
624 20250401 093900 10376780 4100 4100 4100 4100 0
625 20250401 093800 10376780 4100 4100 4100 4100 0
626 20250401 093700 10376780 4100 4100 4100 4100 51
627 20250401 093600 10167680 4100 4100 4100 4100 659
628 20250401 093500 7465780 4100 4095 4100 4095 304
629 20250401 093400 6220790 4065 4065 4065 4065 0
630 20250401 093300 6220790 4065 4065 4065 4065 0
631 20250401 093200 6220790 4065 4065 4065 4065 0
632 20250401 093100 6220790 4065 4065 4065 4065 0
633 20250401 093000 6220790 4065 4065 4065 4065 118
634 20250401 092900 5741120 4100 4100 4100 4100 20
635 20250401 092800 5659120 4100 4100 4100 4100 0
636 20250401 092700 5659120 4100 4100 4100 4100 0
637 20250401 092600 5659120 4100 4100 4100 4100 38
638 20250401 092500 5503320 4095 4095 4095 4095 15
639 20250401 092400 5441895 4095 4095 4095 4095 10
640 20250401 092300 5400945 4095 4095 4095 4095 0
641 20250401 092200 5400945 4095 4095 4095 4095 0
642 20250401 092100 5400945 4095 4095 4095 4095 79
643 20250401 092000 5077440 4095 4095 4095 4095 0
644 20250401 091900 5077440 4095 4095 4095 4095 0
645 20250401 091800 5077440 4095 4095 4095 4095 1
646 20250401 091700 5073345 4100 4100 4100 4100 0
647 20250401 091600 5073345 4100 4100 4100 4100 0
648 20250401 091500 5073345 4100 4100 4100 4100 0
649 20250401 091400 5073345 4100 4100 4100 4100 0
650 20250401 091300 5073345 4100 4100 4100 4100 0
651 20250401 091200 5073345 4100 4095 4100 4095 188
652 20250401 091100 4302615 4100 4100 4100 4100 104
653 20250401 091000 3876215 4100 4100 4100 4100 46
654 20250401 090900 3687615 4100 4100 4100 4100 0
655 20250401 090800 3687615 4100 4100 4100 4100 12
656 20250401 090700 3638415 4085 4085 4085 4085 0
657 20250401 090600 3638415 4085 4085 4085 4085 0
658 20250401 090500 3638415 4085 4085 4085 4085 36
659 20250401 090400 3491355 4085 4085 4085 4085 1
660 20250401 090300 3487270 4115 4115 4115 4115 37
661 20250401 090200 3335015 4085 4085 4085 4085 1
662 20250401 090100 3330930 4050 4095 4165 4045 328
663 20250401 090000 1982050 4045 4045 4045 4045 490

1
072950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8052610,0,32290966100,0.00
20250327,0,8052610,0,33941751150,0.00
20250326,0,8052610,0,34384644700,0.00
20250325,0,8052610,0,33982014200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8052610 0 32290966100 0.00
3 20250327 0 8052610 0 33941751150 0.00
4 20250326 0 8052610 0 34384644700 0.00
5 20250325 0 8052610 0 33982014200 0.00