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

664
077360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,421987820,4105,4105,4105,4105,3544
20250401,200100,421987820,4105,4105,4105,4105,0
20250401,200000,421987820,4105,4105,4105,4105,0
20250401,195900,421987820,4105,4105,4105,4105,0
20250401,195800,421987820,4105,4105,4105,4105,0
20250401,195700,421987820,4105,4105,4105,4105,0
20250401,195600,421987820,4105,4105,4105,4105,0
20250401,195500,421987820,4105,4105,4105,4105,0
20250401,195400,421987820,4105,4105,4105,4105,0
20250401,195300,421987820,4105,4105,4105,4105,0
20250401,195200,421987820,4105,4105,4105,4105,0
20250401,195100,421987820,4105,4105,4105,4105,0
20250401,195000,421987820,4105,4105,4105,4105,0
20250401,194900,421987820,4105,4105,4105,4105,0
20250401,194800,421987820,4105,4105,4105,4105,0
20250401,194700,421987820,4105,4105,4105,4105,0
20250401,194600,421987820,4105,4105,4105,4105,0
20250401,194500,421987820,4105,4105,4105,4105,0
20250401,194400,421987820,4105,4105,4105,4105,0
20250401,194300,421987820,4105,4105,4105,4105,0
20250401,194200,421987820,4105,4105,4105,4105,0
20250401,194100,421987820,4105,4105,4105,4105,0
20250401,194000,421987820,4105,4105,4105,4105,0
20250401,193900,421987820,4105,4105,4105,4105,0
20250401,193800,421987820,4105,4105,4105,4105,0
20250401,193700,421987820,4105,4105,4105,4105,0
20250401,193600,421987820,4105,4105,4105,4105,0
20250401,193500,421987820,4105,4105,4105,4105,0
20250401,193400,421987820,4105,4105,4105,4105,0
20250401,193300,421987820,4105,4105,4105,4105,0
20250401,193200,421987820,4105,4105,4105,4105,3544
20250401,193100,421987820,4105,4105,4105,4105,0
20250401,193000,421987820,4105,4105,4105,4105,0
20250401,192900,421987820,4105,4105,4105,4105,0
20250401,192800,421987820,4105,4105,4105,4105,0
20250401,192700,421987820,4105,4105,4105,4105,0
20250401,192600,421987820,4105,4105,4105,4105,0
20250401,192500,421987820,4105,4105,4105,4105,0
20250401,192400,421987820,4105,4105,4105,4105,0
20250401,192300,421987820,4105,4105,4105,4105,0
20250401,192200,421987820,4105,4105,4105,4105,0
20250401,192100,421987820,4105,4105,4105,4105,0
20250401,192000,421987820,4105,4105,4105,4105,0
20250401,191900,421987820,4105,4105,4105,4105,0
20250401,191800,421987820,4105,4105,4105,4105,0
20250401,191700,421987820,4105,4105,4105,4105,0
20250401,191600,421987820,4105,4105,4105,4105,0
20250401,191500,421987820,4105,4105,4105,4105,0
20250401,191400,421987820,4105,4105,4105,4105,0
20250401,191300,421987820,4105,4105,4105,4105,0
20250401,191200,421987820,4105,4105,4105,4105,0
20250401,191100,421987820,4105,4105,4105,4105,0
20250401,191000,421987820,4105,4105,4105,4105,0
20250401,190900,421987820,4105,4105,4105,4105,0
20250401,190800,421987820,4105,4105,4105,4105,0
20250401,190700,421987820,4105,4105,4105,4105,0
20250401,190600,421987820,4105,4105,4105,4105,0
20250401,190500,421987820,4105,4105,4105,4105,0
20250401,190400,421987820,4105,4105,4105,4105,0
20250401,190300,421987820,4105,4105,4105,4105,0
20250401,190200,421987820,4105,4105,4105,4105,3544
20250401,190100,421987820,4105,4105,4105,4105,0
20250401,190000,421987820,4105,4105,4105,4105,0
20250401,185900,421987820,4105,4105,4105,4105,0
20250401,185800,421987820,4105,4105,4105,4105,0
20250401,185700,421987820,4105,4105,4105,4105,0
20250401,185600,421987820,4105,4105,4105,4105,0
20250401,185500,421987820,4105,4105,4105,4105,0
20250401,185400,421987820,4105,4105,4105,4105,0
20250401,185300,421987820,4105,4105,4105,4105,0
20250401,185200,421987820,4105,4105,4105,4105,0
20250401,185100,421987820,4105,4105,4105,4105,0
20250401,185000,421987820,4105,4105,4105,4105,0
20250401,184900,421987820,4105,4105,4105,4105,0
20250401,184800,421987820,4105,4105,4105,4105,0
20250401,184700,421987820,4105,4105,4105,4105,0
20250401,184600,421987820,4105,4105,4105,4105,0
20250401,184500,421987820,4105,4105,4105,4105,0
20250401,184400,421987820,4105,4105,4105,4105,0
20250401,184300,421987820,4105,4105,4105,4105,0
20250401,184200,421987820,4105,4105,4105,4105,0
20250401,184100,421987820,4105,4105,4105,4105,0
20250401,184000,421987820,4105,4105,4105,4105,0
20250401,183900,421987820,4105,4105,4105,4105,0
20250401,183800,421987820,4105,4105,4105,4105,0
20250401,183700,421987820,4105,4105,4105,4105,0
20250401,183600,421987820,4105,4105,4105,4105,0
20250401,183500,421987820,4105,4105,4105,4105,0
20250401,183400,421987820,4105,4105,4105,4105,0
20250401,183300,421987820,4105,4105,4105,4105,0
20250401,183200,421987820,4105,4105,4105,4105,3544
20250401,183100,421987820,4105,4105,4105,4105,0
20250401,183000,421987820,4105,4105,4105,4105,0
20250401,182900,421987820,4105,4105,4105,4105,0
20250401,182800,421987820,4105,4105,4105,4105,0
20250401,182700,421987820,4105,4105,4105,4105,0
20250401,182600,421987820,4105,4105,4105,4105,0
20250401,182500,421987820,4105,4105,4105,4105,0
20250401,182400,421987820,4105,4105,4105,4105,0
20250401,182300,421987820,4105,4105,4105,4105,0
20250401,182200,421987820,4105,4105,4105,4105,0
20250401,182100,421987820,4105,4105,4105,4105,0
20250401,182000,421987820,4105,4105,4105,4105,0
20250401,181900,421987820,4105,4105,4105,4105,0
20250401,181800,421987820,4105,4105,4105,4105,0
20250401,181700,421987820,4105,4105,4105,4105,0
20250401,181600,421987820,4105,4105,4105,4105,0
20250401,181500,421987820,4105,4105,4105,4105,0
20250401,181400,421987820,4105,4105,4105,4105,0
20250401,181300,421987820,4105,4105,4105,4105,0
20250401,181200,421987820,4105,4105,4105,4105,0
20250401,181100,421987820,4105,4105,4105,4105,0
20250401,181000,421987820,4105,4105,4105,4105,0
20250401,180900,421987820,4105,4105,4105,4105,0
20250401,180800,421987820,4105,4105,4105,4105,0
20250401,180700,421987820,4105,4105,4105,4105,0
20250401,180600,421987820,4105,4105,4105,4105,0
20250401,180500,421987820,4105,4105,4105,4105,0
20250401,180400,421987820,4105,4105,4105,4105,0
20250401,180300,421987820,4105,4105,4105,4105,0
20250401,180200,421987820,4105,4105,4105,4105,3544
20250401,180100,421987820,4105,4105,4105,4105,0
20250401,180000,421987820,4105,4105,4105,4105,0
20250401,175900,421987820,4105,4105,4105,4105,0
20250401,175800,421987820,4105,4105,4105,4105,0
20250401,175700,421987820,4105,4105,4105,4105,0
20250401,175600,421987820,4105,4105,4105,4105,0
20250401,175500,421987820,4105,4105,4105,4105,0
20250401,175400,421987820,4105,4105,4105,4105,0
20250401,175300,421987820,4105,4105,4105,4105,0
20250401,175200,421987820,4105,4105,4105,4105,0
20250401,175100,421987820,4105,4105,4105,4105,0
20250401,175000,421987820,4105,4105,4105,4105,0
20250401,174900,421987820,4105,4105,4105,4105,0
20250401,174800,421987820,4105,4105,4105,4105,0
20250401,174700,421987820,4105,4105,4105,4105,0
20250401,174600,421987820,4105,4105,4105,4105,0
20250401,174500,421987820,4105,4105,4105,4105,0
20250401,174400,421987820,4105,4105,4105,4105,0
20250401,174300,421987820,4105,4105,4105,4105,0
20250401,174200,421987820,4105,4105,4105,4105,0
20250401,174100,421987820,4105,4105,4105,4105,0
20250401,174000,421987820,4105,4105,4105,4105,0
20250401,173900,421987820,4105,4105,4105,4105,0
20250401,173800,421987820,4105,4105,4105,4105,0
20250401,173700,421987820,4105,4105,4105,4105,0
20250401,173600,421987820,4105,4105,4105,4105,0
20250401,173500,421987820,4105,4105,4105,4105,0
20250401,173400,421987820,4105,4105,4105,4105,0
20250401,173300,421987820,4105,4105,4105,4105,0
20250401,173200,421987820,4105,4105,4105,4105,3544
20250401,173100,421987820,4105,4105,4105,4105,0
20250401,173000,421987820,4105,4105,4105,4105,0
20250401,172900,421987820,4105,4105,4105,4105,0
20250401,172800,421987820,4105,4105,4105,4105,0
20250401,172700,421987820,4105,4105,4105,4105,0
20250401,172600,421987820,4105,4105,4105,4105,0
20250401,172500,421987820,4105,4105,4105,4105,0
20250401,172400,421987820,4105,4105,4105,4105,0
20250401,172300,421987820,4105,4105,4105,4105,0
20250401,172200,421987820,4105,4105,4105,4105,0
20250401,172100,421987820,4105,4105,4105,4105,0
20250401,172000,421987820,4105,4105,4105,4105,0
20250401,171900,421987820,4105,4105,4105,4105,0
20250401,171800,421987820,4105,4105,4105,4105,0
20250401,171700,421987820,4105,4105,4105,4105,0
20250401,171600,421987820,4105,4105,4105,4105,0
20250401,171500,421987820,4105,4105,4105,4105,0
20250401,171400,421987820,4105,4105,4105,4105,0
20250401,171300,421987820,4105,4105,4105,4105,0
20250401,171200,421987820,4105,4105,4105,4105,0
20250401,171100,421987820,4105,4105,4105,4105,0
20250401,171000,421987820,4105,4105,4105,4105,0
20250401,170900,421987820,4105,4105,4105,4105,0
20250401,170800,421987820,4105,4105,4105,4105,0
20250401,170700,421987820,4105,4105,4105,4105,0
20250401,170600,421987820,4105,4105,4105,4105,0
20250401,170500,421987820,4105,4105,4105,4105,0
20250401,170400,421987820,4105,4105,4105,4105,0
20250401,170300,421987820,4105,4105,4105,4105,0
20250401,170200,421987820,4105,4105,4105,4105,3544
20250401,170100,421987820,4105,4105,4105,4105,0
20250401,170000,421987820,4105,4105,4105,4105,0
20250401,165900,421987820,4105,4105,4105,4105,0
20250401,165800,421987820,4105,4105,4105,4105,0
20250401,165700,421987820,4105,4105,4105,4105,0
20250401,165600,421987820,4105,4105,4105,4105,0
20250401,165500,421987820,4105,4105,4105,4105,0
20250401,165400,421987820,4105,4105,4105,4105,0
20250401,165300,421987820,4105,4105,4105,4105,0
20250401,165200,421987820,4105,4105,4105,4105,0
20250401,165100,421987820,4105,4105,4105,4105,0
20250401,165000,421987820,4105,4105,4105,4105,0
20250401,164900,421987820,4105,4105,4105,4105,0
20250401,164800,421987820,4105,4105,4105,4105,0
20250401,164700,421987820,4105,4105,4105,4105,0
20250401,164600,421987820,4105,4105,4105,4105,0
20250401,164500,421987820,4105,4105,4105,4105,0
20250401,164400,421987820,4105,4105,4105,4105,0
20250401,164300,421987820,4105,4105,4105,4105,0
20250401,164200,421987820,4105,4105,4105,4105,0
20250401,164100,421987820,4105,4105,4105,4105,0
20250401,164000,421987820,4105,4105,4105,4105,0
20250401,163900,421987820,4105,4105,4105,4105,0
20250401,163800,421987820,4105,4105,4105,4105,0
20250401,163700,421987820,4105,4105,4105,4105,0
20250401,163600,421987820,4105,4105,4105,4105,0
20250401,163500,421987820,4105,4105,4105,4105,0
20250401,163400,421987820,4105,4105,4105,4105,0
20250401,163300,421987820,4105,4105,4105,4105,0
20250401,163200,421987820,4105,4105,4105,4105,3544
20250401,163100,421987820,4105,4105,4105,4105,0
20250401,163000,421987820,4105,4105,4105,4105,0
20250401,162900,421987820,4105,4105,4105,4105,0
20250401,162800,421987820,4105,4105,4105,4105,0
20250401,162700,421987820,4105,4105,4105,4105,0
20250401,162600,421987820,4105,4105,4105,4105,0
20250401,162500,421987820,4105,4105,4105,4105,0
20250401,162400,421987820,4105,4105,4105,4105,0
20250401,162300,421987820,4105,4105,4105,4105,0
20250401,162200,421987820,4105,4105,4105,4105,0
20250401,162100,421987820,4105,4105,4105,4105,0
20250401,162000,421987820,4105,4105,4105,4105,0
20250401,161900,421987820,4105,4105,4105,4105,0
20250401,161800,421987820,4105,4105,4105,4105,0
20250401,161700,421987820,4105,4105,4105,4105,0
20250401,161600,421987820,4105,4105,4105,4105,0
20250401,161500,421987820,4105,4105,4105,4105,0
20250401,161400,421987820,4105,4105,4105,4105,0
20250401,161300,421987820,4105,4105,4105,4105,0
20250401,161200,421987820,4105,4105,4105,4105,0
20250401,161100,421987820,4105,4105,4105,4105,0
20250401,161000,421987820,4105,4105,4105,4105,0
20250401,160900,421987820,4105,4105,4105,4105,0
20250401,160800,421987820,4105,4105,4105,4105,0
20250401,160700,421987820,4105,4105,4105,4105,0
20250401,160600,421987820,4105,4105,4105,4105,0
20250401,160500,421987820,4105,4105,4105,4105,0
20250401,160400,421987820,4105,4105,4105,4105,0
20250401,160300,421987820,4105,4105,4105,4105,0
20250401,160200,421987820,4105,4105,4105,4105,3544
20250401,160100,421987820,4105,4105,4105,4105,0
20250401,160000,421987820,4105,4105,4105,4105,0
20250401,155900,421987820,4105,4105,4105,4105,0
20250401,155800,421987820,4105,4105,4105,4105,0
20250401,155700,421987820,4105,4105,4105,4105,0
20250401,155600,421987820,4105,4105,4105,4105,0
20250401,155500,421987820,4105,4105,4105,4105,0
20250401,155400,421987820,4105,4105,4105,4105,0
20250401,155300,421987820,4105,4105,4105,4105,0
20250401,155200,421987820,4105,4105,4105,4105,0
20250401,155100,421987820,4105,4105,4105,4105,0
20250401,155000,421987820,4105,4105,4105,4105,0
20250401,154900,421987820,4105,4105,4105,4105,0
20250401,154800,421987820,4105,4105,4105,4105,0
20250401,154700,421987820,4105,4105,4105,4105,0
20250401,154600,421987820,4105,4105,4105,4105,0
20250401,154500,421987820,4105,4105,4105,4105,0
20250401,154400,421987820,4105,4105,4105,4105,0
20250401,154300,421987820,4105,4105,4105,4105,0
20250401,154200,421987820,4105,4105,4105,4105,0
20250401,154100,421987820,4105,4105,4105,4105,0
20250401,154000,421987820,4105,4105,4105,4105,0
20250401,153900,421987820,4105,4105,4105,4105,0
20250401,153800,421987820,4105,4105,4105,4105,0
20250401,153700,421987820,4105,4105,4105,4105,0
20250401,153600,421987820,4105,4105,4105,4105,0
20250401,153500,421987820,4105,4105,4105,4105,0
20250401,153400,421987820,4105,4105,4105,4105,0
20250401,153300,421987820,4105,4105,4105,4105,0
20250401,153200,421987820,4105,4105,4105,4105,3544
20250401,153100,421987820,4105,4105,4105,4105,0
20250401,153000,421987820,4105,4105,4105,4105,3544
20250401,152900,407439700,4095,4095,4095,4095,0
20250401,152800,407439700,4095,4095,4095,4095,0
20250401,152700,407439700,4095,4095,4095,4095,0
20250401,152600,407439700,4095,4095,4095,4095,0
20250401,152500,407439700,4095,4095,4095,4095,0
20250401,152400,407439700,4095,4095,4095,4095,0
20250401,152300,407439700,4095,4095,4095,4095,0
20250401,152200,407439700,4095,4095,4095,4095,0
20250401,152100,407439700,4095,4095,4095,4095,0
20250401,152000,407439700,4095,4095,4095,4095,0
20250401,151900,407439700,4095,4080,4095,4080,1050
20250401,151800,403151810,4080,4060,4080,4060,2295
20250401,151700,393812750,4060,4055,4065,4055,1210
20250401,151600,388898485,4060,4065,4065,4055,151
20250401,151500,388286120,4055,4060,4060,4055,338
20250401,151400,386914880,4065,4055,4065,4055,573
20250401,151300,384588065,4055,4055,4055,4055,238
20250401,151200,383622975,4055,4055,4055,4055,12
20250401,151100,383574315,4060,4060,4060,4060,0
20250401,151000,383574315,4060,4060,4060,4055,715
20250401,150900,380671990,4060,4060,4060,4060,142
20250401,150800,380095470,4060,4067,4067,4060,310
20250401,150700,378835256,4067,4067,4067,4067,11
20250401,150600,378790519,4067,4065,4070,4065,387
20250401,150500,377216071,4065,4065,4065,4065,101
20250401,150400,376805506,4065,4065,4065,4060,223
20250401,150300,375899066,4067,4065,4067,4065,12
20250401,150200,375850280,4070,4070,4070,4070,56
20250401,150100,375622360,4070,4070,4070,4070,163
20250401,150000,374958950,4075,4065,4075,4065,114
20250401,145900,374494440,4065,4060,4065,4060,293
20250401,145800,373304220,4055,4055,4055,4055,0
20250401,145700,373304220,4055,4055,4055,4055,8
20250401,145600,373271780,4070,4065,4070,4065,599
20250401,145500,370833855,4055,4055,4055,4055,244
20250401,145400,369844435,4055,4055,4055,4055,7
20250401,145300,369816050,4070,4070,4070,4070,1
20250401,145200,369811980,4065,4065,4065,4065,147
20250401,145100,369214425,4070,4070,4070,4070,0
20250401,145000,369214425,4070,4055,4070,4055,262
20250401,144900,368150790,4065,4065,4065,4065,0
20250401,144800,368150790,4065,4065,4065,4065,0
20250401,144700,368150790,4065,4060,4065,4060,58
20250401,144600,367915305,4065,4060,4065,4060,3
20250401,144500,367903120,4065,4065,4065,4045,250
20250401,144400,366891765,4060,4060,4060,4060,0
20250401,144300,366891765,4060,4065,4065,4050,154
20250401,144200,366267835,4050,4050,4050,4050,0
20250401,144100,366267835,4050,4050,4050,4050,0
20250401,144000,366267835,4050,4065,4065,4050,131
20250401,143900,365737270,4050,4050,4050,4050,1
20250401,143800,365733220,4050,4050,4050,4050,576
20250401,143700,363400420,4070,4050,4070,4050,218
20250401,143600,362517120,4070,4050,4070,4050,9
20250401,143500,362480650,4050,4050,4050,4050,1
20250401,143400,362476600,4070,4050,4070,4050,168
20250401,143300,361796180,4070,4070,4070,4070,0
20250401,143200,361796180,4070,4070,4070,4070,0
20250401,143100,361796180,4070,4055,4070,4055,165
20250401,143000,361127090,4075,4075,4075,4075,0
20250401,142900,361127090,4075,4075,4075,4075,1
20250401,142800,361123015,4055,4055,4055,4055,300
20250401,142700,359906515,4055,4055,4055,4055,173
20250401,142600,359205000,4080,4080,4080,4080,0
20250401,142500,359205000,4080,4080,4080,4080,0
20250401,142400,359205000,4080,4055,4080,4055,217
20250401,142300,358324390,4080,4080,4080,4080,0
20250401,142200,358324390,4080,4080,4080,4080,0
20250401,142100,358324390,4080,4055,4080,4055,180
20250401,142000,357594465,4080,4080,4080,4080,0
20250401,141900,357594465,4080,4080,4080,4080,0
20250401,141800,357594465,4080,4080,4080,4080,0
20250401,141700,357594465,4080,4070,4080,4070,653
20250401,141600,354935665,4065,4065,4065,4065,0
20250401,141500,354935665,4065,4065,4065,4050,642
20250401,141400,352328320,4050,4050,4050,4050,0
20250401,141300,352328320,4050,4050,4050,4050,134
20250401,141200,351785620,4070,4070,4070,4070,0
20250401,141100,351785620,4070,4070,4070,4070,2
20250401,141000,351777480,4050,4050,4050,4050,153
20250401,140900,351157830,4070,4070,4070,4070,1
20250401,140800,351153760,4050,4050,4050,4050,0
20250401,140700,351153760,4050,4050,4050,4050,154
20250401,140600,350530060,4070,4070,4070,4070,0
20250401,140500,350530060,4070,4050,4070,4050,134
20250401,140400,349987340,4050,4050,4050,4050,0
20250401,140300,349987340,4050,4050,4050,4050,0
20250401,140200,349987340,4050,4050,4050,4050,137
20250401,140100,349432490,4070,4070,4070,4070,0
20250401,140000,349432490,4070,4070,4070,4070,0
20250401,135900,349432490,4070,4050,4070,4050,56
20250401,135800,349204710,4050,4050,4050,4050,208
20250401,135700,348362310,4070,4070,4070,4070,1
20250401,135600,348358240,4055,4055,4055,4055,141
20250401,135500,347786485,4070,4070,4070,4070,5
20250401,135400,347766135,4070,4070,4070,4070,0
20250401,135300,347766135,4070,4070,4070,4070,51
20250401,135200,347558565,4065,4050,4065,4050,812
20250401,135100,344261860,4050,4050,4050,4050,0
20250401,135000,344261860,4050,4050,4050,4050,0
20250401,134900,344261860,4050,4050,4050,4050,173
20250401,134800,343561210,4060,4060,4060,4060,0
20250401,134700,343561210,4060,4060,4060,4060,1
20250401,134600,343557150,4050,4050,4050,4050,264
20250401,134500,342487950,4045,4050,4050,4045,876
20250401,134400,338940880,4050,4050,4050,4050,0
20250401,134300,338940880,4050,4050,4050,4050,187
20250401,134200,338183530,4060,4060,4060,4060,0
20250401,134100,338183530,4060,4060,4060,4050,1264
20250401,134000,333053460,4065,4065,4065,4065,0
20250401,133900,333053460,4065,4065,4065,4065,0
20250401,133800,333053460,4065,4050,4065,4050,204
20250401,133700,332227245,4060,4060,4060,4060,5
20250401,133600,332206945,4060,4050,4060,4050,4415
20250401,133500,314324515,4050,4050,4050,4050,0
20250401,133400,314324515,4050,4050,4050,4050,0
20250401,133300,314324515,4050,4050,4050,4050,270
20250401,133200,313231015,4065,4065,4065,4065,8
20250401,133100,313198495,4065,4065,4065,4065,0
20250401,133000,313198495,4065,4050,4065,4050,226
20250401,132900,312283180,4060,4060,4060,4060,4
20250401,132800,312266940,4050,4065,4065,4050,661
20250401,132700,309589875,4050,4065,4065,4050,164
20250401,132600,308925660,4050,4050,4050,4050,0
20250401,132500,308925660,4050,4055,4055,4050,154
20250401,132400,308301890,4050,4050,4050,4050,0
20250401,132300,308301890,4050,4050,4050,4050,0
20250401,132200,308301890,4050,4050,4050,4050,30
20250401,132100,308180390,4050,4050,4050,4050,236
20250401,132000,307224590,4065,4065,4065,4065,0
20250401,131900,307224590,4065,4065,4065,4065,0
20250401,131800,307224590,4065,4050,4065,4050,179
20250401,131700,306499625,4065,4065,4065,4065,0
20250401,131600,306499625,4065,4065,4065,4065,1
20250401,131500,306495560,4050,4050,4050,4050,196
20250401,131400,305701760,4065,4065,4065,4065,0
20250401,131300,305701760,4065,4050,4065,4050,162
20250401,131200,305045645,4065,4065,4065,4065,2
20250401,131100,305037515,4050,4050,4050,4050,0
20250401,131000,305037515,4050,4060,4065,4050,525
20250401,130900,302909180,4050,4050,4050,4050,0
20250401,130800,302909180,4050,4050,4050,4050,0
20250401,130700,302909180,4050,4050,4050,4050,9
20250401,130600,302872730,4050,4050,4050,4050,239
20250401,130500,301904780,4050,4050,4050,4050,0
20250401,130400,301904780,4050,4065,4065,4050,292
20250401,130300,300722165,4050,4055,4055,4050,1205
20250401,130200,295841535,4070,4070,4070,4070,0
20250401,130100,295841535,4070,4070,4070,4070,0
20250401,130000,295841535,4070,4075,4075,4055,236
20250401,125900,294884505,4055,4055,4055,4055,0
20250401,125800,294884505,4055,4055,4055,4055,157
20250401,125700,294247870,4075,4075,4075,4075,0
20250401,125600,294247870,4075,4075,4075,4075,0
20250401,125500,294247870,4075,4055,4075,4055,182
20250401,125400,293509840,4060,4060,4060,4060,64
20250401,125300,293250000,4075,4060,4075,4060,139
20250401,125200,292685645,4080,4080,4080,4080,0
20250401,125100,292685645,4080,4080,4080,4080,0
20250401,125000,292685645,4080,4075,4080,4075,2
20250401,124900,292677490,4065,4065,4065,4065,1
20250401,124800,292673425,4085,4085,4085,4085,1
20250401,124700,292669340,4085,4075,4085,4070,3669
20250401,124600,277727465,4075,4075,4075,4075,94
20250401,124500,277344415,4085,4085,4085,4085,1
20250401,124400,277340330,4085,4085,4085,4085,2
20250401,124300,277332160,4075,4075,4075,4075,5
20250401,124200,277311785,4075,4075,4075,4075,0
20250401,124100,277311785,4075,4075,4075,4075,0
20250401,124000,277311785,4075,4075,4075,4075,11
20250401,123900,277266960,4090,4090,4090,4090,2
20250401,123800,277258780,4085,4085,4085,4085,109
20250401,123700,276813515,4080,4080,4080,4080,63
20250401,123600,276556475,4080,4080,4080,4080,37
20250401,123500,276405515,4080,4080,4080,4080,0
20250401,123400,276405515,4080,4080,4080,4080,69
20250401,123300,276123995,4080,4080,4080,4080,4
20250401,123200,276107675,4085,4085,4085,4085,0
20250401,123100,276107675,4085,4085,4085,4085,48
20250401,123000,275911595,4085,4085,4085,4085,0
20250401,122900,275911595,4085,4085,4085,4085,30
20250401,122800,275789045,4085,4085,4090,4085,511
20250401,122700,273701605,4090,4090,4090,4090,0
20250401,122600,273701605,4090,4090,4090,4090,0
20250401,122500,273701605,4090,4085,4090,4085,2
20250401,122400,273693430,4095,4095,4095,4095,3
20250401,122300,273681145,4085,4085,4085,4085,0
20250401,122200,273681145,4085,4085,4085,4085,37
20250401,122100,273530000,4095,4095,4095,4095,0
20250401,122000,273530000,4095,4090,4095,4090,30
20250401,121900,273407155,4095,4095,4095,4095,0
20250401,121800,273407155,4095,4095,4095,4095,70
20250401,121700,273120505,4095,4095,4095,4095,1
20250401,121600,273116410,4090,4090,4090,4090,99
20250401,121500,272711500,4090,4090,4090,4090,0
20250401,121400,272711500,4090,4090,4090,4090,0
20250401,121300,272711500,4090,4090,4090,4090,0
20250401,121200,272711500,4090,4090,4090,4090,1
20250401,121100,272707410,4100,4100,4100,4100,0
20250401,121000,272707410,4100,4100,4100,4100,5
20250401,120900,272686910,4105,4105,4105,4105,0
20250401,120800,272686910,4105,4105,4105,4105,0
20250401,120700,272686910,4105,4105,4105,4105,10
20250401,120600,272645860,4105,4085,4105,4085,2029
20250401,120500,264354370,4085,4085,4085,4085,51
20250401,120400,264146035,4095,4095,4095,4095,0
20250401,120300,264146035,4095,4090,4095,4090,24
20250401,120200,264047870,4085,4090,4090,4085,971
20250401,120100,260081120,4100,4100,4100,4100,54
20250401,120000,259859720,4100,4095,4100,4095,302
20250401,115900,258623025,4085,4085,4085,4085,0
20250401,115800,258623025,4085,4090,4090,4085,140
20250401,115700,258050675,4085,4080,4090,4080,663
20250401,115600,255342620,4080,4080,4080,4080,5
20250401,115500,255322220,4080,4080,4080,4080,101
20250401,115400,254910140,4095,4095,4095,4095,0
20250401,115300,254910140,4095,4095,4095,4095,1049
20250401,115200,250614485,4100,4100,4100,4100,0
20250401,115100,250614485,4100,4095,4100,4095,211
20250401,115000,249749515,4100,4100,4100,4100,98
20250401,114900,249347715,4100,4090,4100,4090,1661
20250401,114800,242547765,4090,4090,4090,4090,53
20250401,114700,242330995,4080,4070,4085,4070,731
20250401,114600,239348900,4070,4070,4070,4070,0
20250401,114500,239348900,4070,4070,4070,4070,1
20250401,114400,239344830,4070,4070,4070,4070,200
20250401,114300,238530830,4070,4080,4080,4070,188
20250401,114200,237765660,4070,4070,4080,4070,15
20250401,114100,237704600,4080,4080,4080,4080,1
20250401,114000,237700520,4080,4080,4080,4080,0
20250401,113900,237700520,4080,4080,4080,4080,11
20250401,113800,237655640,4085,4085,4085,4085,0
20250401,113700,237655640,4085,4085,4085,4085,0
20250401,113600,237655640,4085,4085,4085,4085,30
20250401,113500,237533090,4085,4085,4085,4085,2
20250401,113400,237524920,4070,4070,4070,4070,1144
20250401,113300,232868840,4070,4075,4075,4070,129
20250401,113200,232343665,4085,4085,4085,4085,31
20250401,113100,232217030,4090,4085,4090,4085,121
20250401,113000,231722640,4070,4080,4085,4070,3050
20250401,112900,219265550,4085,4085,4085,4085,0
20250401,112800,219265550,4085,4085,4085,4085,0
20250401,112700,219265550,4085,4075,4085,4075,669
20250401,112600,216534675,4075,4070,4075,4070,7
20250401,112500,216506180,4070,4065,4070,4065,287
20250401,112400,215338910,4065,4065,4065,4065,0
20250401,112300,215338910,4065,4065,4065,4065,117
20250401,112200,214863305,4060,4065,4065,4060,898
20250401,112100,211217185,4070,4070,4070,4070,0
20250401,112000,211217185,4070,4070,4070,4070,31
20250401,111900,211091015,4070,4070,4070,4070,120
20250401,111800,210602615,4070,4065,4070,4065,183
20250401,111700,209858165,4065,4040,4065,4040,666
20250401,111600,207153410,4060,4045,4060,4045,556
20250401,111500,204902050,4040,4040,4040,4040,0
20250401,111400,204902050,4040,4040,4040,4040,0
20250401,111300,204902050,4040,4040,4040,4040,30
20250401,111200,204780850,4040,4035,4040,4035,265
20250401,111100,203710760,4035,4035,4035,4035,244
20250401,111000,202726220,4035,4035,4035,4035,0
20250401,110900,202726220,4035,4035,4035,4035,25
20250401,110800,202625345,4030,4030,4030,4030,1
20250401,110700,202621315,4030,4030,4030,4030,4
20250401,110600,202605195,4035,4035,4035,4035,500
20250401,110500,200587695,4030,4030,4030,4030,1
20250401,110400,200583665,4025,4025,4025,4025,32
20250401,110300,200454865,4030,4030,4030,4030,0
20250401,110200,200454865,4030,4030,4030,4030,214
20250401,110100,199592445,4025,4025,4025,4025,1
20250401,110000,199588420,4025,4025,4025,4025,230
20250401,105900,198662670,4020,4015,4020,4015,224
20250401,105800,197762205,4020,4000,4020,4000,2109
20250401,105700,189303475,4010,4000,4010,4000,1676
20250401,105600,182590000,4000,4000,4005,4000,68
20250401,105500,182317975,4000,4005,4005,4000,128
20250401,105400,181805965,4005,4005,4005,4005,0
20250401,105300,181805965,4005,4000,4005,4000,133
20250401,105200,181273715,4005,3985,4005,3985,84
20250401,105100,180938735,4000,4000,4000,4000,600
20250401,105000,178538735,4000,4000,4000,4000,280
20250401,104900,177418735,4000,3995,4005,3975,1580
20250401,104800,171097440,3995,3995,3995,3965,943
20250401,104700,167331955,3965,3990,4000,3965,1365
20250401,104600,161881785,3960,3960,3960,3960,0
20250401,104500,161881785,3960,3960,3960,3960,1
20250401,104400,161877825,3985,3980,3985,3980,658
20250401,104300,159257045,3975,3970,3975,3960,735
20250401,104200,156338440,3960,3960,3960,3960,0
20250401,104100,156338440,3960,3960,3960,3960,143
20250401,104000,155772160,3970,3970,3970,3970,357
20250401,103900,154354870,3970,3970,3970,3970,236
20250401,103800,153417950,3970,3970,3970,3970,315
20250401,103700,152167400,3970,3970,3970,3970,0
20250401,103600,152167400,3970,3970,3970,3970,0
20250401,103500,152167400,3970,3970,3970,3970,10
20250401,103400,152127700,3965,3970,3970,3965,63
20250401,103300,151877900,3975,3975,3975,3975,1
20250401,103200,151873925,3965,3965,3965,3965,0
20250401,103100,151873925,3965,3965,3965,3965,0
20250401,103000,151873925,3965,3965,3965,3965,81
20250401,102900,151552760,3965,3965,3965,3965,3
20250401,102800,151540865,3965,3975,3975,3965,42
20250401,102700,151374305,3970,3980,3980,3970,1239
20250401,102600,146450690,3975,3980,3980,3975,2
20250401,102500,146442735,3980,3980,3985,3975,108
20250401,102400,146012885,3985,3980,3985,3975,344
20250401,102300,144643735,3975,3975,3975,3975,0
20250401,102200,144643735,3975,3975,3975,3975,603
20250401,102100,142246810,3980,3970,3980,3970,137
20250401,102000,141702900,3980,3980,3980,3980,443
20250401,101900,139939760,3980,3980,3980,3980,300
20250401,101800,138745760,3980,3980,3980,3980,0
20250401,101700,138745760,3980,3975,3980,3975,504
20250401,101600,136741190,3975,3975,3975,3975,0
20250401,101500,136741190,3975,3975,3975,3975,0
20250401,101400,136741190,3975,3975,3975,3975,5
20250401,101300,136721315,3975,3970,3975,3970,5
20250401,101200,136701460,3965,3965,3970,3965,14
20250401,101100,136645920,3965,3960,3965,3960,176
20250401,101000,135948915,3960,3960,3960,3960,1
20250401,100900,135944955,3935,3940,3955,3935,674
20250401,100800,133280935,3935,3935,3935,3935,5
20250401,100700,133261260,3945,3945,3945,3945,0
20250401,100600,133261260,3945,3945,3945,3945,145
20250401,100500,132689235,3945,3945,3945,3945,0
20250401,100400,132689235,3945,3945,3945,3945,0
20250401,100300,132689235,3945,3945,3945,3945,0
20250401,100200,132689235,3945,3945,3945,3945,2
20250401,100100,132681345,3955,3935,3955,3935,52
20250401,100000,132476705,3930,3930,3930,3930,267
20250401,095900,131427395,3930,3930,3930,3930,571
20250401,095800,129183365,3925,3925,3925,3925,0
20250401,095700,129183365,3925,3925,3925,3925,0
20250401,095600,129183365,3925,3925,3925,3925,9
20250401,095500,129148040,3915,3915,3915,3915,0
20250401,095400,129148040,3915,3915,3915,3915,0
20250401,095300,129148040,3915,3935,3935,3915,2714
20250401,095200,118487465,3935,3945,3945,3935,190
20250401,095100,117739225,3945,3945,3945,3945,327
20250401,095000,116449210,3950,3950,3950,3950,190
20250401,094900,115698710,3950,3950,3950,3950,5
20250401,094800,115678960,3950,3950,3950,3950,4
20250401,094700,115663160,3940,3940,3940,3940,328
20250401,094600,114370840,3935,3937,3937,3935,594
20250401,094500,112033444,3937,3937,3937,3937,2
20250401,094400,112025570,3940,3940,3940,3940,2
20250401,094300,112017690,3940,3950,3950,3940,439
20250401,094200,110288000,3940,3940,3940,3940,900
20250401,094100,106742000,3955,3955,3955,3955,1
20250401,094000,106738045,3960,3960,3960,3960,0
20250401,093900,106738045,3960,3945,3960,3945,511
20250401,093800,104722105,3945,3945,3945,3945,0
20250401,093700,104722105,3945,3945,3945,3945,0
20250401,093600,104722105,3945,3940,3945,3940,1283
20250401,093500,99667080,3945,3940,3945,3940,1521
20250401,093400,93674325,3940,3935,3940,3935,149
20250401,093300,93087380,3935,3935,3935,3935,347
20250401,093200,91721935,3935,3940,3940,3935,1699
20250401,093100,85033620,3940,3940,3940,3940,209
20250401,093000,84210160,3945,3960,3960,3945,1718
20250401,092900,77425080,3955,3955,3955,3955,20
20250401,092800,77345980,3950,3970,3970,3950,1068
20250401,092700,73127360,3955,3960,3960,3955,2311
20250401,092600,63975820,3960,3960,3970,3960,2937
20250401,092500,52337950,3980,3965,3980,3965,123
20250401,092400,51849940,3980,3965,3980,3965,102
20250401,092300,51445480,3980,3960,3980,3960,3
20250401,092200,51433580,3980,3980,3980,3980,106
20250401,092100,51011700,3980,3970,3980,3965,2303
20250401,092000,41875790,3975,3980,3980,3975,301
20250401,091900,40679265,3990,3980,3990,3980,409
20250401,091800,39050425,3985,3995,3995,3985,416
20250401,091700,37392405,3985,3980,3985,3980,585
20250401,091600,35062680,3980,3980,3980,3980,285
20250401,091500,33928380,3965,3970,3970,3965,791
20250401,091400,30790200,3970,3980,3980,3970,1139
20250401,091300,26263015,3975,3980,3980,3975,1200
20250401,091200,21490515,3980,4005,4005,3980,287
20250401,091100,20347265,4005,4005,4005,4005,1
20250401,091000,20343260,3990,3995,4005,3990,1504
20250401,090900,14336210,3995,3995,3995,3995,1
20250401,090800,14332215,3985,3985,3985,3985,595
20250401,090700,11961140,3985,3980,3985,3980,12
20250401,090600,11913375,3985,3995,3995,3985,3
20250401,090500,11901410,3975,3985,3995,3975,25
20250401,090400,11801965,3995,3995,3995,3995,51
20250401,090300,11598220,4005,4005,4005,4005,23
20250401,090200,11506105,4010,4010,4010,4010,1
20250401,090100,11502095,3970,4015,4015,3970,1450
20250401,090000,5682595,4015,3960,4015,3960,1429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 421987820 4105 4105 4105 4105 3544
3 20250401 200100 421987820 4105 4105 4105 4105 0
4 20250401 200000 421987820 4105 4105 4105 4105 0
5 20250401 195900 421987820 4105 4105 4105 4105 0
6 20250401 195800 421987820 4105 4105 4105 4105 0
7 20250401 195700 421987820 4105 4105 4105 4105 0
8 20250401 195600 421987820 4105 4105 4105 4105 0
9 20250401 195500 421987820 4105 4105 4105 4105 0
10 20250401 195400 421987820 4105 4105 4105 4105 0
11 20250401 195300 421987820 4105 4105 4105 4105 0
12 20250401 195200 421987820 4105 4105 4105 4105 0
13 20250401 195100 421987820 4105 4105 4105 4105 0
14 20250401 195000 421987820 4105 4105 4105 4105 0
15 20250401 194900 421987820 4105 4105 4105 4105 0
16 20250401 194800 421987820 4105 4105 4105 4105 0
17 20250401 194700 421987820 4105 4105 4105 4105 0
18 20250401 194600 421987820 4105 4105 4105 4105 0
19 20250401 194500 421987820 4105 4105 4105 4105 0
20 20250401 194400 421987820 4105 4105 4105 4105 0
21 20250401 194300 421987820 4105 4105 4105 4105 0
22 20250401 194200 421987820 4105 4105 4105 4105 0
23 20250401 194100 421987820 4105 4105 4105 4105 0
24 20250401 194000 421987820 4105 4105 4105 4105 0
25 20250401 193900 421987820 4105 4105 4105 4105 0
26 20250401 193800 421987820 4105 4105 4105 4105 0
27 20250401 193700 421987820 4105 4105 4105 4105 0
28 20250401 193600 421987820 4105 4105 4105 4105 0
29 20250401 193500 421987820 4105 4105 4105 4105 0
30 20250401 193400 421987820 4105 4105 4105 4105 0
31 20250401 193300 421987820 4105 4105 4105 4105 0
32 20250401 193200 421987820 4105 4105 4105 4105 3544
33 20250401 193100 421987820 4105 4105 4105 4105 0
34 20250401 193000 421987820 4105 4105 4105 4105 0
35 20250401 192900 421987820 4105 4105 4105 4105 0
36 20250401 192800 421987820 4105 4105 4105 4105 0
37 20250401 192700 421987820 4105 4105 4105 4105 0
38 20250401 192600 421987820 4105 4105 4105 4105 0
39 20250401 192500 421987820 4105 4105 4105 4105 0
40 20250401 192400 421987820 4105 4105 4105 4105 0
41 20250401 192300 421987820 4105 4105 4105 4105 0
42 20250401 192200 421987820 4105 4105 4105 4105 0
43 20250401 192100 421987820 4105 4105 4105 4105 0
44 20250401 192000 421987820 4105 4105 4105 4105 0
45 20250401 191900 421987820 4105 4105 4105 4105 0
46 20250401 191800 421987820 4105 4105 4105 4105 0
47 20250401 191700 421987820 4105 4105 4105 4105 0
48 20250401 191600 421987820 4105 4105 4105 4105 0
49 20250401 191500 421987820 4105 4105 4105 4105 0
50 20250401 191400 421987820 4105 4105 4105 4105 0
51 20250401 191300 421987820 4105 4105 4105 4105 0
52 20250401 191200 421987820 4105 4105 4105 4105 0
53 20250401 191100 421987820 4105 4105 4105 4105 0
54 20250401 191000 421987820 4105 4105 4105 4105 0
55 20250401 190900 421987820 4105 4105 4105 4105 0
56 20250401 190800 421987820 4105 4105 4105 4105 0
57 20250401 190700 421987820 4105 4105 4105 4105 0
58 20250401 190600 421987820 4105 4105 4105 4105 0
59 20250401 190500 421987820 4105 4105 4105 4105 0
60 20250401 190400 421987820 4105 4105 4105 4105 0
61 20250401 190300 421987820 4105 4105 4105 4105 0
62 20250401 190200 421987820 4105 4105 4105 4105 3544
63 20250401 190100 421987820 4105 4105 4105 4105 0
64 20250401 190000 421987820 4105 4105 4105 4105 0
65 20250401 185900 421987820 4105 4105 4105 4105 0
66 20250401 185800 421987820 4105 4105 4105 4105 0
67 20250401 185700 421987820 4105 4105 4105 4105 0
68 20250401 185600 421987820 4105 4105 4105 4105 0
69 20250401 185500 421987820 4105 4105 4105 4105 0
70 20250401 185400 421987820 4105 4105 4105 4105 0
71 20250401 185300 421987820 4105 4105 4105 4105 0
72 20250401 185200 421987820 4105 4105 4105 4105 0
73 20250401 185100 421987820 4105 4105 4105 4105 0
74 20250401 185000 421987820 4105 4105 4105 4105 0
75 20250401 184900 421987820 4105 4105 4105 4105 0
76 20250401 184800 421987820 4105 4105 4105 4105 0
77 20250401 184700 421987820 4105 4105 4105 4105 0
78 20250401 184600 421987820 4105 4105 4105 4105 0
79 20250401 184500 421987820 4105 4105 4105 4105 0
80 20250401 184400 421987820 4105 4105 4105 4105 0
81 20250401 184300 421987820 4105 4105 4105 4105 0
82 20250401 184200 421987820 4105 4105 4105 4105 0
83 20250401 184100 421987820 4105 4105 4105 4105 0
84 20250401 184000 421987820 4105 4105 4105 4105 0
85 20250401 183900 421987820 4105 4105 4105 4105 0
86 20250401 183800 421987820 4105 4105 4105 4105 0
87 20250401 183700 421987820 4105 4105 4105 4105 0
88 20250401 183600 421987820 4105 4105 4105 4105 0
89 20250401 183500 421987820 4105 4105 4105 4105 0
90 20250401 183400 421987820 4105 4105 4105 4105 0
91 20250401 183300 421987820 4105 4105 4105 4105 0
92 20250401 183200 421987820 4105 4105 4105 4105 3544
93 20250401 183100 421987820 4105 4105 4105 4105 0
94 20250401 183000 421987820 4105 4105 4105 4105 0
95 20250401 182900 421987820 4105 4105 4105 4105 0
96 20250401 182800 421987820 4105 4105 4105 4105 0
97 20250401 182700 421987820 4105 4105 4105 4105 0
98 20250401 182600 421987820 4105 4105 4105 4105 0
99 20250401 182500 421987820 4105 4105 4105 4105 0
100 20250401 182400 421987820 4105 4105 4105 4105 0
101 20250401 182300 421987820 4105 4105 4105 4105 0
102 20250401 182200 421987820 4105 4105 4105 4105 0
103 20250401 182100 421987820 4105 4105 4105 4105 0
104 20250401 182000 421987820 4105 4105 4105 4105 0
105 20250401 181900 421987820 4105 4105 4105 4105 0
106 20250401 181800 421987820 4105 4105 4105 4105 0
107 20250401 181700 421987820 4105 4105 4105 4105 0
108 20250401 181600 421987820 4105 4105 4105 4105 0
109 20250401 181500 421987820 4105 4105 4105 4105 0
110 20250401 181400 421987820 4105 4105 4105 4105 0
111 20250401 181300 421987820 4105 4105 4105 4105 0
112 20250401 181200 421987820 4105 4105 4105 4105 0
113 20250401 181100 421987820 4105 4105 4105 4105 0
114 20250401 181000 421987820 4105 4105 4105 4105 0
115 20250401 180900 421987820 4105 4105 4105 4105 0
116 20250401 180800 421987820 4105 4105 4105 4105 0
117 20250401 180700 421987820 4105 4105 4105 4105 0
118 20250401 180600 421987820 4105 4105 4105 4105 0
119 20250401 180500 421987820 4105 4105 4105 4105 0
120 20250401 180400 421987820 4105 4105 4105 4105 0
121 20250401 180300 421987820 4105 4105 4105 4105 0
122 20250401 180200 421987820 4105 4105 4105 4105 3544
123 20250401 180100 421987820 4105 4105 4105 4105 0
124 20250401 180000 421987820 4105 4105 4105 4105 0
125 20250401 175900 421987820 4105 4105 4105 4105 0
126 20250401 175800 421987820 4105 4105 4105 4105 0
127 20250401 175700 421987820 4105 4105 4105 4105 0
128 20250401 175600 421987820 4105 4105 4105 4105 0
129 20250401 175500 421987820 4105 4105 4105 4105 0
130 20250401 175400 421987820 4105 4105 4105 4105 0
131 20250401 175300 421987820 4105 4105 4105 4105 0
132 20250401 175200 421987820 4105 4105 4105 4105 0
133 20250401 175100 421987820 4105 4105 4105 4105 0
134 20250401 175000 421987820 4105 4105 4105 4105 0
135 20250401 174900 421987820 4105 4105 4105 4105 0
136 20250401 174800 421987820 4105 4105 4105 4105 0
137 20250401 174700 421987820 4105 4105 4105 4105 0
138 20250401 174600 421987820 4105 4105 4105 4105 0
139 20250401 174500 421987820 4105 4105 4105 4105 0
140 20250401 174400 421987820 4105 4105 4105 4105 0
141 20250401 174300 421987820 4105 4105 4105 4105 0
142 20250401 174200 421987820 4105 4105 4105 4105 0
143 20250401 174100 421987820 4105 4105 4105 4105 0
144 20250401 174000 421987820 4105 4105 4105 4105 0
145 20250401 173900 421987820 4105 4105 4105 4105 0
146 20250401 173800 421987820 4105 4105 4105 4105 0
147 20250401 173700 421987820 4105 4105 4105 4105 0
148 20250401 173600 421987820 4105 4105 4105 4105 0
149 20250401 173500 421987820 4105 4105 4105 4105 0
150 20250401 173400 421987820 4105 4105 4105 4105 0
151 20250401 173300 421987820 4105 4105 4105 4105 0
152 20250401 173200 421987820 4105 4105 4105 4105 3544
153 20250401 173100 421987820 4105 4105 4105 4105 0
154 20250401 173000 421987820 4105 4105 4105 4105 0
155 20250401 172900 421987820 4105 4105 4105 4105 0
156 20250401 172800 421987820 4105 4105 4105 4105 0
157 20250401 172700 421987820 4105 4105 4105 4105 0
158 20250401 172600 421987820 4105 4105 4105 4105 0
159 20250401 172500 421987820 4105 4105 4105 4105 0
160 20250401 172400 421987820 4105 4105 4105 4105 0
161 20250401 172300 421987820 4105 4105 4105 4105 0
162 20250401 172200 421987820 4105 4105 4105 4105 0
163 20250401 172100 421987820 4105 4105 4105 4105 0
164 20250401 172000 421987820 4105 4105 4105 4105 0
165 20250401 171900 421987820 4105 4105 4105 4105 0
166 20250401 171800 421987820 4105 4105 4105 4105 0
167 20250401 171700 421987820 4105 4105 4105 4105 0
168 20250401 171600 421987820 4105 4105 4105 4105 0
169 20250401 171500 421987820 4105 4105 4105 4105 0
170 20250401 171400 421987820 4105 4105 4105 4105 0
171 20250401 171300 421987820 4105 4105 4105 4105 0
172 20250401 171200 421987820 4105 4105 4105 4105 0
173 20250401 171100 421987820 4105 4105 4105 4105 0
174 20250401 171000 421987820 4105 4105 4105 4105 0
175 20250401 170900 421987820 4105 4105 4105 4105 0
176 20250401 170800 421987820 4105 4105 4105 4105 0
177 20250401 170700 421987820 4105 4105 4105 4105 0
178 20250401 170600 421987820 4105 4105 4105 4105 0
179 20250401 170500 421987820 4105 4105 4105 4105 0
180 20250401 170400 421987820 4105 4105 4105 4105 0
181 20250401 170300 421987820 4105 4105 4105 4105 0
182 20250401 170200 421987820 4105 4105 4105 4105 3544
183 20250401 170100 421987820 4105 4105 4105 4105 0
184 20250401 170000 421987820 4105 4105 4105 4105 0
185 20250401 165900 421987820 4105 4105 4105 4105 0
186 20250401 165800 421987820 4105 4105 4105 4105 0
187 20250401 165700 421987820 4105 4105 4105 4105 0
188 20250401 165600 421987820 4105 4105 4105 4105 0
189 20250401 165500 421987820 4105 4105 4105 4105 0
190 20250401 165400 421987820 4105 4105 4105 4105 0
191 20250401 165300 421987820 4105 4105 4105 4105 0
192 20250401 165200 421987820 4105 4105 4105 4105 0
193 20250401 165100 421987820 4105 4105 4105 4105 0
194 20250401 165000 421987820 4105 4105 4105 4105 0
195 20250401 164900 421987820 4105 4105 4105 4105 0
196 20250401 164800 421987820 4105 4105 4105 4105 0
197 20250401 164700 421987820 4105 4105 4105 4105 0
198 20250401 164600 421987820 4105 4105 4105 4105 0
199 20250401 164500 421987820 4105 4105 4105 4105 0
200 20250401 164400 421987820 4105 4105 4105 4105 0
201 20250401 164300 421987820 4105 4105 4105 4105 0
202 20250401 164200 421987820 4105 4105 4105 4105 0
203 20250401 164100 421987820 4105 4105 4105 4105 0
204 20250401 164000 421987820 4105 4105 4105 4105 0
205 20250401 163900 421987820 4105 4105 4105 4105 0
206 20250401 163800 421987820 4105 4105 4105 4105 0
207 20250401 163700 421987820 4105 4105 4105 4105 0
208 20250401 163600 421987820 4105 4105 4105 4105 0
209 20250401 163500 421987820 4105 4105 4105 4105 0
210 20250401 163400 421987820 4105 4105 4105 4105 0
211 20250401 163300 421987820 4105 4105 4105 4105 0
212 20250401 163200 421987820 4105 4105 4105 4105 3544
213 20250401 163100 421987820 4105 4105 4105 4105 0
214 20250401 163000 421987820 4105 4105 4105 4105 0
215 20250401 162900 421987820 4105 4105 4105 4105 0
216 20250401 162800 421987820 4105 4105 4105 4105 0
217 20250401 162700 421987820 4105 4105 4105 4105 0
218 20250401 162600 421987820 4105 4105 4105 4105 0
219 20250401 162500 421987820 4105 4105 4105 4105 0
220 20250401 162400 421987820 4105 4105 4105 4105 0
221 20250401 162300 421987820 4105 4105 4105 4105 0
222 20250401 162200 421987820 4105 4105 4105 4105 0
223 20250401 162100 421987820 4105 4105 4105 4105 0
224 20250401 162000 421987820 4105 4105 4105 4105 0
225 20250401 161900 421987820 4105 4105 4105 4105 0
226 20250401 161800 421987820 4105 4105 4105 4105 0
227 20250401 161700 421987820 4105 4105 4105 4105 0
228 20250401 161600 421987820 4105 4105 4105 4105 0
229 20250401 161500 421987820 4105 4105 4105 4105 0
230 20250401 161400 421987820 4105 4105 4105 4105 0
231 20250401 161300 421987820 4105 4105 4105 4105 0
232 20250401 161200 421987820 4105 4105 4105 4105 0
233 20250401 161100 421987820 4105 4105 4105 4105 0
234 20250401 161000 421987820 4105 4105 4105 4105 0
235 20250401 160900 421987820 4105 4105 4105 4105 0
236 20250401 160800 421987820 4105 4105 4105 4105 0
237 20250401 160700 421987820 4105 4105 4105 4105 0
238 20250401 160600 421987820 4105 4105 4105 4105 0
239 20250401 160500 421987820 4105 4105 4105 4105 0
240 20250401 160400 421987820 4105 4105 4105 4105 0
241 20250401 160300 421987820 4105 4105 4105 4105 0
242 20250401 160200 421987820 4105 4105 4105 4105 3544
243 20250401 160100 421987820 4105 4105 4105 4105 0
244 20250401 160000 421987820 4105 4105 4105 4105 0
245 20250401 155900 421987820 4105 4105 4105 4105 0
246 20250401 155800 421987820 4105 4105 4105 4105 0
247 20250401 155700 421987820 4105 4105 4105 4105 0
248 20250401 155600 421987820 4105 4105 4105 4105 0
249 20250401 155500 421987820 4105 4105 4105 4105 0
250 20250401 155400 421987820 4105 4105 4105 4105 0
251 20250401 155300 421987820 4105 4105 4105 4105 0
252 20250401 155200 421987820 4105 4105 4105 4105 0
253 20250401 155100 421987820 4105 4105 4105 4105 0
254 20250401 155000 421987820 4105 4105 4105 4105 0
255 20250401 154900 421987820 4105 4105 4105 4105 0
256 20250401 154800 421987820 4105 4105 4105 4105 0
257 20250401 154700 421987820 4105 4105 4105 4105 0
258 20250401 154600 421987820 4105 4105 4105 4105 0
259 20250401 154500 421987820 4105 4105 4105 4105 0
260 20250401 154400 421987820 4105 4105 4105 4105 0
261 20250401 154300 421987820 4105 4105 4105 4105 0
262 20250401 154200 421987820 4105 4105 4105 4105 0
263 20250401 154100 421987820 4105 4105 4105 4105 0
264 20250401 154000 421987820 4105 4105 4105 4105 0
265 20250401 153900 421987820 4105 4105 4105 4105 0
266 20250401 153800 421987820 4105 4105 4105 4105 0
267 20250401 153700 421987820 4105 4105 4105 4105 0
268 20250401 153600 421987820 4105 4105 4105 4105 0
269 20250401 153500 421987820 4105 4105 4105 4105 0
270 20250401 153400 421987820 4105 4105 4105 4105 0
271 20250401 153300 421987820 4105 4105 4105 4105 0
272 20250401 153200 421987820 4105 4105 4105 4105 3544
273 20250401 153100 421987820 4105 4105 4105 4105 0
274 20250401 153000 421987820 4105 4105 4105 4105 3544
275 20250401 152900 407439700 4095 4095 4095 4095 0
276 20250401 152800 407439700 4095 4095 4095 4095 0
277 20250401 152700 407439700 4095 4095 4095 4095 0
278 20250401 152600 407439700 4095 4095 4095 4095 0
279 20250401 152500 407439700 4095 4095 4095 4095 0
280 20250401 152400 407439700 4095 4095 4095 4095 0
281 20250401 152300 407439700 4095 4095 4095 4095 0
282 20250401 152200 407439700 4095 4095 4095 4095 0
283 20250401 152100 407439700 4095 4095 4095 4095 0
284 20250401 152000 407439700 4095 4095 4095 4095 0
285 20250401 151900 407439700 4095 4080 4095 4080 1050
286 20250401 151800 403151810 4080 4060 4080 4060 2295
287 20250401 151700 393812750 4060 4055 4065 4055 1210
288 20250401 151600 388898485 4060 4065 4065 4055 151
289 20250401 151500 388286120 4055 4060 4060 4055 338
290 20250401 151400 386914880 4065 4055 4065 4055 573
291 20250401 151300 384588065 4055 4055 4055 4055 238
292 20250401 151200 383622975 4055 4055 4055 4055 12
293 20250401 151100 383574315 4060 4060 4060 4060 0
294 20250401 151000 383574315 4060 4060 4060 4055 715
295 20250401 150900 380671990 4060 4060 4060 4060 142
296 20250401 150800 380095470 4060 4067 4067 4060 310
297 20250401 150700 378835256 4067 4067 4067 4067 11
298 20250401 150600 378790519 4067 4065 4070 4065 387
299 20250401 150500 377216071 4065 4065 4065 4065 101
300 20250401 150400 376805506 4065 4065 4065 4060 223
301 20250401 150300 375899066 4067 4065 4067 4065 12
302 20250401 150200 375850280 4070 4070 4070 4070 56
303 20250401 150100 375622360 4070 4070 4070 4070 163
304 20250401 150000 374958950 4075 4065 4075 4065 114
305 20250401 145900 374494440 4065 4060 4065 4060 293
306 20250401 145800 373304220 4055 4055 4055 4055 0
307 20250401 145700 373304220 4055 4055 4055 4055 8
308 20250401 145600 373271780 4070 4065 4070 4065 599
309 20250401 145500 370833855 4055 4055 4055 4055 244
310 20250401 145400 369844435 4055 4055 4055 4055 7
311 20250401 145300 369816050 4070 4070 4070 4070 1
312 20250401 145200 369811980 4065 4065 4065 4065 147
313 20250401 145100 369214425 4070 4070 4070 4070 0
314 20250401 145000 369214425 4070 4055 4070 4055 262
315 20250401 144900 368150790 4065 4065 4065 4065 0
316 20250401 144800 368150790 4065 4065 4065 4065 0
317 20250401 144700 368150790 4065 4060 4065 4060 58
318 20250401 144600 367915305 4065 4060 4065 4060 3
319 20250401 144500 367903120 4065 4065 4065 4045 250
320 20250401 144400 366891765 4060 4060 4060 4060 0
321 20250401 144300 366891765 4060 4065 4065 4050 154
322 20250401 144200 366267835 4050 4050 4050 4050 0
323 20250401 144100 366267835 4050 4050 4050 4050 0
324 20250401 144000 366267835 4050 4065 4065 4050 131
325 20250401 143900 365737270 4050 4050 4050 4050 1
326 20250401 143800 365733220 4050 4050 4050 4050 576
327 20250401 143700 363400420 4070 4050 4070 4050 218
328 20250401 143600 362517120 4070 4050 4070 4050 9
329 20250401 143500 362480650 4050 4050 4050 4050 1
330 20250401 143400 362476600 4070 4050 4070 4050 168
331 20250401 143300 361796180 4070 4070 4070 4070 0
332 20250401 143200 361796180 4070 4070 4070 4070 0
333 20250401 143100 361796180 4070 4055 4070 4055 165
334 20250401 143000 361127090 4075 4075 4075 4075 0
335 20250401 142900 361127090 4075 4075 4075 4075 1
336 20250401 142800 361123015 4055 4055 4055 4055 300
337 20250401 142700 359906515 4055 4055 4055 4055 173
338 20250401 142600 359205000 4080 4080 4080 4080 0
339 20250401 142500 359205000 4080 4080 4080 4080 0
340 20250401 142400 359205000 4080 4055 4080 4055 217
341 20250401 142300 358324390 4080 4080 4080 4080 0
342 20250401 142200 358324390 4080 4080 4080 4080 0
343 20250401 142100 358324390 4080 4055 4080 4055 180
344 20250401 142000 357594465 4080 4080 4080 4080 0
345 20250401 141900 357594465 4080 4080 4080 4080 0
346 20250401 141800 357594465 4080 4080 4080 4080 0
347 20250401 141700 357594465 4080 4070 4080 4070 653
348 20250401 141600 354935665 4065 4065 4065 4065 0
349 20250401 141500 354935665 4065 4065 4065 4050 642
350 20250401 141400 352328320 4050 4050 4050 4050 0
351 20250401 141300 352328320 4050 4050 4050 4050 134
352 20250401 141200 351785620 4070 4070 4070 4070 0
353 20250401 141100 351785620 4070 4070 4070 4070 2
354 20250401 141000 351777480 4050 4050 4050 4050 153
355 20250401 140900 351157830 4070 4070 4070 4070 1
356 20250401 140800 351153760 4050 4050 4050 4050 0
357 20250401 140700 351153760 4050 4050 4050 4050 154
358 20250401 140600 350530060 4070 4070 4070 4070 0
359 20250401 140500 350530060 4070 4050 4070 4050 134
360 20250401 140400 349987340 4050 4050 4050 4050 0
361 20250401 140300 349987340 4050 4050 4050 4050 0
362 20250401 140200 349987340 4050 4050 4050 4050 137
363 20250401 140100 349432490 4070 4070 4070 4070 0
364 20250401 140000 349432490 4070 4070 4070 4070 0
365 20250401 135900 349432490 4070 4050 4070 4050 56
366 20250401 135800 349204710 4050 4050 4050 4050 208
367 20250401 135700 348362310 4070 4070 4070 4070 1
368 20250401 135600 348358240 4055 4055 4055 4055 141
369 20250401 135500 347786485 4070 4070 4070 4070 5
370 20250401 135400 347766135 4070 4070 4070 4070 0
371 20250401 135300 347766135 4070 4070 4070 4070 51
372 20250401 135200 347558565 4065 4050 4065 4050 812
373 20250401 135100 344261860 4050 4050 4050 4050 0
374 20250401 135000 344261860 4050 4050 4050 4050 0
375 20250401 134900 344261860 4050 4050 4050 4050 173
376 20250401 134800 343561210 4060 4060 4060 4060 0
377 20250401 134700 343561210 4060 4060 4060 4060 1
378 20250401 134600 343557150 4050 4050 4050 4050 264
379 20250401 134500 342487950 4045 4050 4050 4045 876
380 20250401 134400 338940880 4050 4050 4050 4050 0
381 20250401 134300 338940880 4050 4050 4050 4050 187
382 20250401 134200 338183530 4060 4060 4060 4060 0
383 20250401 134100 338183530 4060 4060 4060 4050 1264
384 20250401 134000 333053460 4065 4065 4065 4065 0
385 20250401 133900 333053460 4065 4065 4065 4065 0
386 20250401 133800 333053460 4065 4050 4065 4050 204
387 20250401 133700 332227245 4060 4060 4060 4060 5
388 20250401 133600 332206945 4060 4050 4060 4050 4415
389 20250401 133500 314324515 4050 4050 4050 4050 0
390 20250401 133400 314324515 4050 4050 4050 4050 0
391 20250401 133300 314324515 4050 4050 4050 4050 270
392 20250401 133200 313231015 4065 4065 4065 4065 8
393 20250401 133100 313198495 4065 4065 4065 4065 0
394 20250401 133000 313198495 4065 4050 4065 4050 226
395 20250401 132900 312283180 4060 4060 4060 4060 4
396 20250401 132800 312266940 4050 4065 4065 4050 661
397 20250401 132700 309589875 4050 4065 4065 4050 164
398 20250401 132600 308925660 4050 4050 4050 4050 0
399 20250401 132500 308925660 4050 4055 4055 4050 154
400 20250401 132400 308301890 4050 4050 4050 4050 0
401 20250401 132300 308301890 4050 4050 4050 4050 0
402 20250401 132200 308301890 4050 4050 4050 4050 30
403 20250401 132100 308180390 4050 4050 4050 4050 236
404 20250401 132000 307224590 4065 4065 4065 4065 0
405 20250401 131900 307224590 4065 4065 4065 4065 0
406 20250401 131800 307224590 4065 4050 4065 4050 179
407 20250401 131700 306499625 4065 4065 4065 4065 0
408 20250401 131600 306499625 4065 4065 4065 4065 1
409 20250401 131500 306495560 4050 4050 4050 4050 196
410 20250401 131400 305701760 4065 4065 4065 4065 0
411 20250401 131300 305701760 4065 4050 4065 4050 162
412 20250401 131200 305045645 4065 4065 4065 4065 2
413 20250401 131100 305037515 4050 4050 4050 4050 0
414 20250401 131000 305037515 4050 4060 4065 4050 525
415 20250401 130900 302909180 4050 4050 4050 4050 0
416 20250401 130800 302909180 4050 4050 4050 4050 0
417 20250401 130700 302909180 4050 4050 4050 4050 9
418 20250401 130600 302872730 4050 4050 4050 4050 239
419 20250401 130500 301904780 4050 4050 4050 4050 0
420 20250401 130400 301904780 4050 4065 4065 4050 292
421 20250401 130300 300722165 4050 4055 4055 4050 1205
422 20250401 130200 295841535 4070 4070 4070 4070 0
423 20250401 130100 295841535 4070 4070 4070 4070 0
424 20250401 130000 295841535 4070 4075 4075 4055 236
425 20250401 125900 294884505 4055 4055 4055 4055 0
426 20250401 125800 294884505 4055 4055 4055 4055 157
427 20250401 125700 294247870 4075 4075 4075 4075 0
428 20250401 125600 294247870 4075 4075 4075 4075 0
429 20250401 125500 294247870 4075 4055 4075 4055 182
430 20250401 125400 293509840 4060 4060 4060 4060 64
431 20250401 125300 293250000 4075 4060 4075 4060 139
432 20250401 125200 292685645 4080 4080 4080 4080 0
433 20250401 125100 292685645 4080 4080 4080 4080 0
434 20250401 125000 292685645 4080 4075 4080 4075 2
435 20250401 124900 292677490 4065 4065 4065 4065 1
436 20250401 124800 292673425 4085 4085 4085 4085 1
437 20250401 124700 292669340 4085 4075 4085 4070 3669
438 20250401 124600 277727465 4075 4075 4075 4075 94
439 20250401 124500 277344415 4085 4085 4085 4085 1
440 20250401 124400 277340330 4085 4085 4085 4085 2
441 20250401 124300 277332160 4075 4075 4075 4075 5
442 20250401 124200 277311785 4075 4075 4075 4075 0
443 20250401 124100 277311785 4075 4075 4075 4075 0
444 20250401 124000 277311785 4075 4075 4075 4075 11
445 20250401 123900 277266960 4090 4090 4090 4090 2
446 20250401 123800 277258780 4085 4085 4085 4085 109
447 20250401 123700 276813515 4080 4080 4080 4080 63
448 20250401 123600 276556475 4080 4080 4080 4080 37
449 20250401 123500 276405515 4080 4080 4080 4080 0
450 20250401 123400 276405515 4080 4080 4080 4080 69
451 20250401 123300 276123995 4080 4080 4080 4080 4
452 20250401 123200 276107675 4085 4085 4085 4085 0
453 20250401 123100 276107675 4085 4085 4085 4085 48
454 20250401 123000 275911595 4085 4085 4085 4085 0
455 20250401 122900 275911595 4085 4085 4085 4085 30
456 20250401 122800 275789045 4085 4085 4090 4085 511
457 20250401 122700 273701605 4090 4090 4090 4090 0
458 20250401 122600 273701605 4090 4090 4090 4090 0
459 20250401 122500 273701605 4090 4085 4090 4085 2
460 20250401 122400 273693430 4095 4095 4095 4095 3
461 20250401 122300 273681145 4085 4085 4085 4085 0
462 20250401 122200 273681145 4085 4085 4085 4085 37
463 20250401 122100 273530000 4095 4095 4095 4095 0
464 20250401 122000 273530000 4095 4090 4095 4090 30
465 20250401 121900 273407155 4095 4095 4095 4095 0
466 20250401 121800 273407155 4095 4095 4095 4095 70
467 20250401 121700 273120505 4095 4095 4095 4095 1
468 20250401 121600 273116410 4090 4090 4090 4090 99
469 20250401 121500 272711500 4090 4090 4090 4090 0
470 20250401 121400 272711500 4090 4090 4090 4090 0
471 20250401 121300 272711500 4090 4090 4090 4090 0
472 20250401 121200 272711500 4090 4090 4090 4090 1
473 20250401 121100 272707410 4100 4100 4100 4100 0
474 20250401 121000 272707410 4100 4100 4100 4100 5
475 20250401 120900 272686910 4105 4105 4105 4105 0
476 20250401 120800 272686910 4105 4105 4105 4105 0
477 20250401 120700 272686910 4105 4105 4105 4105 10
478 20250401 120600 272645860 4105 4085 4105 4085 2029
479 20250401 120500 264354370 4085 4085 4085 4085 51
480 20250401 120400 264146035 4095 4095 4095 4095 0
481 20250401 120300 264146035 4095 4090 4095 4090 24
482 20250401 120200 264047870 4085 4090 4090 4085 971
483 20250401 120100 260081120 4100 4100 4100 4100 54
484 20250401 120000 259859720 4100 4095 4100 4095 302
485 20250401 115900 258623025 4085 4085 4085 4085 0
486 20250401 115800 258623025 4085 4090 4090 4085 140
487 20250401 115700 258050675 4085 4080 4090 4080 663
488 20250401 115600 255342620 4080 4080 4080 4080 5
489 20250401 115500 255322220 4080 4080 4080 4080 101
490 20250401 115400 254910140 4095 4095 4095 4095 0
491 20250401 115300 254910140 4095 4095 4095 4095 1049
492 20250401 115200 250614485 4100 4100 4100 4100 0
493 20250401 115100 250614485 4100 4095 4100 4095 211
494 20250401 115000 249749515 4100 4100 4100 4100 98
495 20250401 114900 249347715 4100 4090 4100 4090 1661
496 20250401 114800 242547765 4090 4090 4090 4090 53
497 20250401 114700 242330995 4080 4070 4085 4070 731
498 20250401 114600 239348900 4070 4070 4070 4070 0
499 20250401 114500 239348900 4070 4070 4070 4070 1
500 20250401 114400 239344830 4070 4070 4070 4070 200
501 20250401 114300 238530830 4070 4080 4080 4070 188
502 20250401 114200 237765660 4070 4070 4080 4070 15
503 20250401 114100 237704600 4080 4080 4080 4080 1
504 20250401 114000 237700520 4080 4080 4080 4080 0
505 20250401 113900 237700520 4080 4080 4080 4080 11
506 20250401 113800 237655640 4085 4085 4085 4085 0
507 20250401 113700 237655640 4085 4085 4085 4085 0
508 20250401 113600 237655640 4085 4085 4085 4085 30
509 20250401 113500 237533090 4085 4085 4085 4085 2
510 20250401 113400 237524920 4070 4070 4070 4070 1144
511 20250401 113300 232868840 4070 4075 4075 4070 129
512 20250401 113200 232343665 4085 4085 4085 4085 31
513 20250401 113100 232217030 4090 4085 4090 4085 121
514 20250401 113000 231722640 4070 4080 4085 4070 3050
515 20250401 112900 219265550 4085 4085 4085 4085 0
516 20250401 112800 219265550 4085 4085 4085 4085 0
517 20250401 112700 219265550 4085 4075 4085 4075 669
518 20250401 112600 216534675 4075 4070 4075 4070 7
519 20250401 112500 216506180 4070 4065 4070 4065 287
520 20250401 112400 215338910 4065 4065 4065 4065 0
521 20250401 112300 215338910 4065 4065 4065 4065 117
522 20250401 112200 214863305 4060 4065 4065 4060 898
523 20250401 112100 211217185 4070 4070 4070 4070 0
524 20250401 112000 211217185 4070 4070 4070 4070 31
525 20250401 111900 211091015 4070 4070 4070 4070 120
526 20250401 111800 210602615 4070 4065 4070 4065 183
527 20250401 111700 209858165 4065 4040 4065 4040 666
528 20250401 111600 207153410 4060 4045 4060 4045 556
529 20250401 111500 204902050 4040 4040 4040 4040 0
530 20250401 111400 204902050 4040 4040 4040 4040 0
531 20250401 111300 204902050 4040 4040 4040 4040 30
532 20250401 111200 204780850 4040 4035 4040 4035 265
533 20250401 111100 203710760 4035 4035 4035 4035 244
534 20250401 111000 202726220 4035 4035 4035 4035 0
535 20250401 110900 202726220 4035 4035 4035 4035 25
536 20250401 110800 202625345 4030 4030 4030 4030 1
537 20250401 110700 202621315 4030 4030 4030 4030 4
538 20250401 110600 202605195 4035 4035 4035 4035 500
539 20250401 110500 200587695 4030 4030 4030 4030 1
540 20250401 110400 200583665 4025 4025 4025 4025 32
541 20250401 110300 200454865 4030 4030 4030 4030 0
542 20250401 110200 200454865 4030 4030 4030 4030 214
543 20250401 110100 199592445 4025 4025 4025 4025 1
544 20250401 110000 199588420 4025 4025 4025 4025 230
545 20250401 105900 198662670 4020 4015 4020 4015 224
546 20250401 105800 197762205 4020 4000 4020 4000 2109
547 20250401 105700 189303475 4010 4000 4010 4000 1676
548 20250401 105600 182590000 4000 4000 4005 4000 68
549 20250401 105500 182317975 4000 4005 4005 4000 128
550 20250401 105400 181805965 4005 4005 4005 4005 0
551 20250401 105300 181805965 4005 4000 4005 4000 133
552 20250401 105200 181273715 4005 3985 4005 3985 84
553 20250401 105100 180938735 4000 4000 4000 4000 600
554 20250401 105000 178538735 4000 4000 4000 4000 280
555 20250401 104900 177418735 4000 3995 4005 3975 1580
556 20250401 104800 171097440 3995 3995 3995 3965 943
557 20250401 104700 167331955 3965 3990 4000 3965 1365
558 20250401 104600 161881785 3960 3960 3960 3960 0
559 20250401 104500 161881785 3960 3960 3960 3960 1
560 20250401 104400 161877825 3985 3980 3985 3980 658
561 20250401 104300 159257045 3975 3970 3975 3960 735
562 20250401 104200 156338440 3960 3960 3960 3960 0
563 20250401 104100 156338440 3960 3960 3960 3960 143
564 20250401 104000 155772160 3970 3970 3970 3970 357
565 20250401 103900 154354870 3970 3970 3970 3970 236
566 20250401 103800 153417950 3970 3970 3970 3970 315
567 20250401 103700 152167400 3970 3970 3970 3970 0
568 20250401 103600 152167400 3970 3970 3970 3970 0
569 20250401 103500 152167400 3970 3970 3970 3970 10
570 20250401 103400 152127700 3965 3970 3970 3965 63
571 20250401 103300 151877900 3975 3975 3975 3975 1
572 20250401 103200 151873925 3965 3965 3965 3965 0
573 20250401 103100 151873925 3965 3965 3965 3965 0
574 20250401 103000 151873925 3965 3965 3965 3965 81
575 20250401 102900 151552760 3965 3965 3965 3965 3
576 20250401 102800 151540865 3965 3975 3975 3965 42
577 20250401 102700 151374305 3970 3980 3980 3970 1239
578 20250401 102600 146450690 3975 3980 3980 3975 2
579 20250401 102500 146442735 3980 3980 3985 3975 108
580 20250401 102400 146012885 3985 3980 3985 3975 344
581 20250401 102300 144643735 3975 3975 3975 3975 0
582 20250401 102200 144643735 3975 3975 3975 3975 603
583 20250401 102100 142246810 3980 3970 3980 3970 137
584 20250401 102000 141702900 3980 3980 3980 3980 443
585 20250401 101900 139939760 3980 3980 3980 3980 300
586 20250401 101800 138745760 3980 3980 3980 3980 0
587 20250401 101700 138745760 3980 3975 3980 3975 504
588 20250401 101600 136741190 3975 3975 3975 3975 0
589 20250401 101500 136741190 3975 3975 3975 3975 0
590 20250401 101400 136741190 3975 3975 3975 3975 5
591 20250401 101300 136721315 3975 3970 3975 3970 5
592 20250401 101200 136701460 3965 3965 3970 3965 14
593 20250401 101100 136645920 3965 3960 3965 3960 176
594 20250401 101000 135948915 3960 3960 3960 3960 1
595 20250401 100900 135944955 3935 3940 3955 3935 674
596 20250401 100800 133280935 3935 3935 3935 3935 5
597 20250401 100700 133261260 3945 3945 3945 3945 0
598 20250401 100600 133261260 3945 3945 3945 3945 145
599 20250401 100500 132689235 3945 3945 3945 3945 0
600 20250401 100400 132689235 3945 3945 3945 3945 0
601 20250401 100300 132689235 3945 3945 3945 3945 0
602 20250401 100200 132689235 3945 3945 3945 3945 2
603 20250401 100100 132681345 3955 3935 3955 3935 52
604 20250401 100000 132476705 3930 3930 3930 3930 267
605 20250401 095900 131427395 3930 3930 3930 3930 571
606 20250401 095800 129183365 3925 3925 3925 3925 0
607 20250401 095700 129183365 3925 3925 3925 3925 0
608 20250401 095600 129183365 3925 3925 3925 3925 9
609 20250401 095500 129148040 3915 3915 3915 3915 0
610 20250401 095400 129148040 3915 3915 3915 3915 0
611 20250401 095300 129148040 3915 3935 3935 3915 2714
612 20250401 095200 118487465 3935 3945 3945 3935 190
613 20250401 095100 117739225 3945 3945 3945 3945 327
614 20250401 095000 116449210 3950 3950 3950 3950 190
615 20250401 094900 115698710 3950 3950 3950 3950 5
616 20250401 094800 115678960 3950 3950 3950 3950 4
617 20250401 094700 115663160 3940 3940 3940 3940 328
618 20250401 094600 114370840 3935 3937 3937 3935 594
619 20250401 094500 112033444 3937 3937 3937 3937 2
620 20250401 094400 112025570 3940 3940 3940 3940 2
621 20250401 094300 112017690 3940 3950 3950 3940 439
622 20250401 094200 110288000 3940 3940 3940 3940 900
623 20250401 094100 106742000 3955 3955 3955 3955 1
624 20250401 094000 106738045 3960 3960 3960 3960 0
625 20250401 093900 106738045 3960 3945 3960 3945 511
626 20250401 093800 104722105 3945 3945 3945 3945 0
627 20250401 093700 104722105 3945 3945 3945 3945 0
628 20250401 093600 104722105 3945 3940 3945 3940 1283
629 20250401 093500 99667080 3945 3940 3945 3940 1521
630 20250401 093400 93674325 3940 3935 3940 3935 149
631 20250401 093300 93087380 3935 3935 3935 3935 347
632 20250401 093200 91721935 3935 3940 3940 3935 1699
633 20250401 093100 85033620 3940 3940 3940 3940 209
634 20250401 093000 84210160 3945 3960 3960 3945 1718
635 20250401 092900 77425080 3955 3955 3955 3955 20
636 20250401 092800 77345980 3950 3970 3970 3950 1068
637 20250401 092700 73127360 3955 3960 3960 3955 2311
638 20250401 092600 63975820 3960 3960 3970 3960 2937
639 20250401 092500 52337950 3980 3965 3980 3965 123
640 20250401 092400 51849940 3980 3965 3980 3965 102
641 20250401 092300 51445480 3980 3960 3980 3960 3
642 20250401 092200 51433580 3980 3980 3980 3980 106
643 20250401 092100 51011700 3980 3970 3980 3965 2303
644 20250401 092000 41875790 3975 3980 3980 3975 301
645 20250401 091900 40679265 3990 3980 3990 3980 409
646 20250401 091800 39050425 3985 3995 3995 3985 416
647 20250401 091700 37392405 3985 3980 3985 3980 585
648 20250401 091600 35062680 3980 3980 3980 3980 285
649 20250401 091500 33928380 3965 3970 3970 3965 791
650 20250401 091400 30790200 3970 3980 3980 3970 1139
651 20250401 091300 26263015 3975 3980 3980 3975 1200
652 20250401 091200 21490515 3980 4005 4005 3980 287
653 20250401 091100 20347265 4005 4005 4005 4005 1
654 20250401 091000 20343260 3990 3995 4005 3990 1504
655 20250401 090900 14336210 3995 3995 3995 3995 1
656 20250401 090800 14332215 3985 3985 3985 3985 595
657 20250401 090700 11961140 3985 3980 3985 3980 12
658 20250401 090600 11913375 3985 3995 3995 3985 3
659 20250401 090500 11901410 3975 3985 3995 3975 25
660 20250401 090400 11801965 3995 3995 3995 3995 51
661 20250401 090300 11598220 4005 4005 4005 4005 23
662 20250401 090200 11506105 4010 4010 4010 4010 1
663 20250401 090100 11502095 3970 4015 4015 3970 1450
664 20250401 090000 5682595 4015 3960 4015 3960 1429

1
077360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,45437002,0,185837338180,0.00
20250327,0,45437002,0,193788813530,0.00
20250326,0,45437002,0,199468438780,0.00
20250325,0,45437002,0,194697553570,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 45437002 0 185837338180 0.00
3 20250327 0 45437002 0 193788813530 0.00
4 20250326 0 45437002 0 199468438780 0.00
5 20250325 0 45437002 0 194697553570 0.00