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

612
013990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,5788695404,5500,5500,5500,5500,21206
20250401,190900,5788695404,5500,5500,5500,5500,0
20250401,190800,5788695404,5500,5500,5500,5500,0
20250401,190700,5788695404,5500,5500,5500,5500,0
20250401,190600,5788695404,5500,5500,5500,5500,0
20250401,190500,5788695404,5500,5500,5500,5500,0
20250401,190400,5788695404,5500,5500,5500,5500,0
20250401,190300,5788695404,5500,5500,5500,5500,0
20250401,190200,5788695404,5500,5500,5500,5500,0
20250401,190100,5788695404,5500,5500,5500,5500,0
20250401,190000,5788695404,5500,5500,5500,5500,0
20250401,185900,5788695404,5500,5500,5500,5500,0
20250401,185800,5788695404,5500,5500,5500,5500,0
20250401,185700,5788695404,5500,5500,5500,5500,0
20250401,185600,5788695404,5500,5500,5500,5500,0
20250401,185500,5788695404,5500,5500,5500,5500,0
20250401,185400,5788695404,5500,5500,5500,5500,0
20250401,185300,5788695404,5500,5500,5500,5500,0
20250401,185200,5788695404,5500,5500,5500,5500,0
20250401,185100,5788695404,5500,5500,5500,5500,0
20250401,185000,5788695404,5500,5500,5500,5500,0
20250401,184900,5788695404,5500,5500,5500,5500,0
20250401,184800,5788695404,5500,5500,5500,5500,0
20250401,184700,5788695404,5500,5500,5500,5500,0
20250401,184600,5788695404,5500,5500,5500,5500,0
20250401,184500,5788695404,5500,5500,5500,5500,0
20250401,184400,5788695404,5500,5500,5500,5500,0
20250401,184300,5788695404,5500,5500,5500,5500,0
20250401,184200,5788695404,5500,5500,5500,5500,0
20250401,184100,5788695404,5500,5500,5500,5500,0
20250401,184000,5788695404,5500,5500,5500,5500,21206
20250401,183900,5788695404,5500,5500,5500,5500,0
20250401,183800,5788695404,5500,5500,5500,5500,0
20250401,183700,5788695404,5500,5500,5500,5500,0
20250401,183600,5788695404,5500,5500,5500,5500,0
20250401,183500,5788695404,5500,5500,5500,5500,0
20250401,183400,5788695404,5500,5500,5500,5500,0
20250401,183300,5788695404,5500,5500,5500,5500,0
20250401,183200,5788695404,5500,5500,5500,5500,0
20250401,183100,5788695404,5500,5500,5500,5500,0
20250401,183000,5788695404,5500,5500,5500,5500,0
20250401,182900,5788695404,5500,5500,5500,5500,0
20250401,182800,5788695404,5500,5500,5500,5500,0
20250401,182700,5788695404,5500,5500,5500,5500,0
20250401,182600,5788695404,5500,5500,5500,5500,0
20250401,182500,5788695404,5500,5500,5500,5500,0
20250401,182400,5788695404,5500,5500,5500,5500,0
20250401,182300,5788695404,5500,5500,5500,5500,0
20250401,182200,5788695404,5500,5500,5500,5500,0
20250401,182100,5788695404,5500,5500,5500,5500,0
20250401,182000,5788695404,5500,5500,5500,5500,0
20250401,181900,5788695404,5500,5500,5500,5500,0
20250401,181800,5788695404,5500,5500,5500,5500,0
20250401,181700,5788695404,5500,5500,5500,5500,0
20250401,181600,5788695404,5500,5500,5500,5500,0
20250401,181500,5788695404,5500,5500,5500,5500,0
20250401,181400,5788695404,5500,5500,5500,5500,0
20250401,181300,5788695404,5500,5500,5500,5500,0
20250401,181200,5788695404,5500,5500,5500,5500,0
20250401,181100,5788695404,5500,5500,5500,5500,0
20250401,181000,5788695404,5500,5500,5500,5500,21206
20250401,180900,5788695404,5500,5500,5500,5500,0
20250401,180800,5788695404,5500,5500,5500,5500,0
20250401,180700,5788695404,5500,5500,5500,5500,0
20250401,180600,5788695404,5500,5500,5500,5500,0
20250401,180500,5788695404,5500,5500,5500,5500,0
20250401,180400,5788695404,5500,5500,5500,5500,0
20250401,180300,5788695404,5500,5500,5500,5500,0
20250401,180200,5788695404,5500,5500,5500,5500,0
20250401,180100,5788695404,5500,5500,5500,5500,0
20250401,180000,5788695404,5500,5500,5500,5500,0
20250401,175900,5788695404,5500,5500,5500,5500,0
20250401,175800,5788695404,5500,5500,5500,5500,0
20250401,175700,5788695404,5500,5500,5500,5500,0
20250401,175600,5788695404,5500,5500,5500,5500,0
20250401,175500,5788695404,5500,5500,5500,5500,0
20250401,175400,5788695404,5500,5500,5500,5500,0
20250401,175300,5788695404,5500,5500,5500,5500,0
20250401,175200,5788695404,5500,5500,5500,5500,0
20250401,175100,5788695404,5500,5500,5500,5500,0
20250401,175000,5788695404,5500,5500,5500,5500,0
20250401,174900,5788695404,5500,5500,5500,5500,0
20250401,174800,5788695404,5500,5500,5500,5500,0
20250401,174700,5788695404,5500,5500,5500,5500,0
20250401,174600,5788695404,5500,5500,5500,5500,0
20250401,174500,5788695404,5500,5500,5500,5500,0
20250401,174400,5788695404,5500,5500,5500,5500,0
20250401,174300,5788695404,5500,5500,5500,5500,0
20250401,174200,5788695404,5500,5500,5500,5500,0
20250401,174100,5788695404,5500,5500,5500,5500,0
20250401,174000,5788695404,5500,5500,5500,5500,21206
20250401,173900,5788695404,5500,5500,5500,5500,0
20250401,173800,5788695404,5500,5500,5500,5500,0
20250401,173700,5788695404,5500,5500,5500,5500,0
20250401,173600,5788695404,5500,5500,5500,5500,0
20250401,173500,5788695404,5500,5500,5500,5500,0
20250401,173400,5788695404,5500,5500,5500,5500,0
20250401,173300,5788695404,5500,5500,5500,5500,0
20250401,173200,5788695404,5500,5500,5500,5500,0
20250401,173100,5788695404,5500,5500,5500,5500,0
20250401,173000,5788695404,5500,5500,5500,5500,0
20250401,172900,5788695404,5500,5500,5500,5500,0
20250401,172800,5788695404,5500,5500,5500,5500,0
20250401,172700,5788695404,5500,5500,5500,5500,0
20250401,172600,5788695404,5500,5500,5500,5500,0
20250401,172500,5788695404,5500,5500,5500,5500,0
20250401,172400,5788695404,5500,5500,5500,5500,0
20250401,172300,5788695404,5500,5500,5500,5500,0
20250401,172200,5788695404,5500,5500,5500,5500,0
20250401,172100,5788695404,5500,5500,5500,5500,0
20250401,172000,5788695404,5500,5500,5500,5500,0
20250401,171900,5788695404,5500,5500,5500,5500,0
20250401,171800,5788695404,5500,5500,5500,5500,0
20250401,171700,5788695404,5500,5500,5500,5500,0
20250401,171600,5788695404,5500,5500,5500,5500,0
20250401,171500,5788695404,5500,5500,5500,5500,0
20250401,171400,5788695404,5500,5500,5500,5500,0
20250401,171300,5788695404,5500,5500,5500,5500,0
20250401,171200,5788695404,5500,5500,5500,5500,0
20250401,171100,5788695404,5500,5500,5500,5500,0
20250401,171000,5788695404,5500,5500,5500,5500,21206
20250401,170900,5788695404,5500,5500,5500,5500,0
20250401,170800,5788695404,5500,5500,5500,5500,0
20250401,170700,5788695404,5500,5500,5500,5500,0
20250401,170600,5788695404,5500,5500,5500,5500,0
20250401,170500,5788695404,5500,5500,5500,5500,0
20250401,170400,5788695404,5500,5500,5500,5500,0
20250401,170300,5788695404,5500,5500,5500,5500,0
20250401,170200,5788695404,5500,5500,5500,5500,0
20250401,170100,5788695404,5500,5500,5500,5500,0
20250401,170000,5788695404,5500,5500,5500,5500,0
20250401,165900,5788695404,5500,5500,5500,5500,0
20250401,165800,5788695404,5500,5500,5500,5500,0
20250401,165700,5788695404,5500,5500,5500,5500,0
20250401,165600,5788695404,5500,5500,5500,5500,0
20250401,165500,5788695404,5500,5500,5500,5500,0
20250401,165400,5788695404,5500,5500,5500,5500,0
20250401,165300,5788695404,5500,5500,5500,5500,0
20250401,165200,5788695404,5500,5500,5500,5500,0
20250401,165100,5788695404,5500,5500,5500,5500,0
20250401,165000,5788695404,5500,5500,5500,5500,0
20250401,164900,5788695404,5500,5500,5500,5500,0
20250401,164800,5788695404,5500,5500,5500,5500,0
20250401,164700,5788695404,5500,5500,5500,5500,0
20250401,164600,5788695404,5500,5500,5500,5500,0
20250401,164500,5788695404,5500,5500,5500,5500,0
20250401,164400,5788695404,5500,5500,5500,5500,0
20250401,164300,5788695404,5500,5500,5500,5500,0
20250401,164200,5788695404,5500,5500,5500,5500,0
20250401,164100,5788695404,5500,5500,5500,5500,0
20250401,164000,5788695404,5500,5500,5500,5500,21206
20250401,163900,5788695404,5500,5500,5500,5500,0
20250401,163800,5788695404,5500,5500,5500,5500,0
20250401,163700,5788695404,5500,5500,5500,5500,0
20250401,163600,5788695404,5500,5500,5500,5500,0
20250401,163500,5788695404,5500,5500,5500,5500,0
20250401,163400,5788695404,5500,5500,5500,5500,0
20250401,163300,5788695404,5500,5500,5500,5500,0
20250401,163200,5788695404,5500,5500,5500,5500,0
20250401,163100,5788695404,5500,5500,5500,5500,0
20250401,163000,5788695404,5500,5500,5500,5500,0
20250401,162900,5788695404,5500,5500,5500,5500,0
20250401,162800,5788695404,5500,5500,5500,5500,0
20250401,162700,5788695404,5500,5500,5500,5500,0
20250401,162600,5788695404,5500,5500,5500,5500,0
20250401,162500,5788695404,5500,5500,5500,5500,0
20250401,162400,5788695404,5500,5500,5500,5500,0
20250401,162300,5788695404,5500,5500,5500,5500,0
20250401,162200,5788695404,5500,5500,5500,5500,0
20250401,162100,5788695404,5500,5500,5500,5500,0
20250401,162000,5788695404,5500,5500,5500,5500,0
20250401,161900,5788695404,5500,5500,5500,5500,0
20250401,161800,5788695404,5500,5500,5500,5500,0
20250401,161700,5788695404,5500,5500,5500,5500,0
20250401,161600,5788695404,5500,5500,5500,5500,0
20250401,161500,5788695404,5500,5500,5500,5500,0
20250401,161400,5788695404,5500,5500,5500,5500,0
20250401,161300,5788695404,5500,5500,5500,5500,0
20250401,161200,5788695404,5500,5500,5500,5500,0
20250401,161100,5788695404,5500,5500,5500,5500,0
20250401,161000,5788695404,5500,5500,5500,5500,21206
20250401,160900,5788695404,5500,5500,5500,5500,0
20250401,160800,5788695404,5500,5500,5500,5500,0
20250401,160700,5788695404,5500,5500,5500,5500,0
20250401,160600,5788695404,5500,5500,5500,5500,0
20250401,160500,5788695404,5500,5500,5500,5500,0
20250401,160400,5788695404,5500,5500,5500,5500,0
20250401,160300,5788695404,5500,5500,5500,5500,0
20250401,160200,5788695404,5500,5500,5500,5500,0
20250401,160100,5788695404,5500,5500,5500,5500,0
20250401,160000,5788695404,5500,5500,5500,5500,0
20250401,155900,5788695404,5500,5500,5500,5500,0
20250401,155800,5788695404,5500,5500,5500,5500,0
20250401,155700,5788695404,5500,5500,5500,5500,0
20250401,155600,5788695404,5500,5500,5500,5500,0
20250401,155500,5788695404,5500,5500,5500,5500,0
20250401,155400,5788695404,5500,5500,5500,5500,0
20250401,155300,5788695404,5500,5500,5500,5500,0
20250401,155200,5788695404,5500,5500,5500,5500,0
20250401,155100,5788695404,5500,5500,5500,5500,0
20250401,155000,5788695404,5500,5500,5500,5500,0
20250401,154900,5788695404,5500,5500,5500,5500,0
20250401,154800,5788695404,5500,5500,5500,5500,0
20250401,154700,5788695404,5500,5500,5500,5500,0
20250401,154600,5788695404,5500,5500,5500,5500,0
20250401,154500,5788695404,5500,5500,5500,5500,0
20250401,154400,5788695404,5500,5500,5500,5500,0
20250401,154300,5788695404,5500,5500,5500,5500,0
20250401,154200,5788695404,5500,5500,5500,5500,0
20250401,154100,5788695404,5500,5500,5500,5500,0
20250401,154000,5788695404,5500,5500,5500,5500,21206
20250401,153900,5788695404,5500,5500,5500,5500,0
20250401,153800,5788695404,5500,5500,5500,5500,0
20250401,153700,5788695404,5500,5500,5500,5500,0
20250401,153600,5788695404,5500,5500,5500,5500,0
20250401,153500,5788695404,5500,5500,5500,5500,0
20250401,153400,5788695404,5500,5500,5500,5500,0
20250401,153300,5788695404,5500,5500,5500,5500,0
20250401,153200,5788695404,5500,5500,5500,5500,0
20250401,153100,5788695404,5500,5500,5500,5500,0
20250401,153000,5788695404,5500,5500,5500,5500,21206
20250401,152900,5672062404,5480,5480,5480,5480,0
20250401,152800,5672062404,5480,5480,5480,5480,0
20250401,152700,5672062404,5480,5480,5480,5480,0
20250401,152600,5672062404,5480,5480,5480,5480,0
20250401,152500,5672062404,5480,5480,5480,5480,0
20250401,152400,5672062404,5480,5480,5480,5480,0
20250401,152300,5672062404,5480,5480,5480,5480,0
20250401,152200,5672062404,5480,5480,5480,5480,0
20250401,152100,5672062404,5480,5480,5480,5480,0
20250401,152000,5672062404,5480,5480,5480,5480,0
20250401,151900,5672062404,5480,5460,5550,5400,29789
20250401,151800,5509191234,5430,5440,5480,5420,4310
20250401,151700,5485779004,5470,5490,5540,5420,17621
20250401,151600,5389450314,5510,5430,5540,5430,19885
20250401,151500,5280157924,5430,5420,5470,5410,11478
20250401,151400,5217782504,5420,5490,5500,5410,27753
20250401,151300,5066611404,5470,5500,5530,5440,48427
20250401,151200,4800466304,5480,5480,5480,5480,0
20250401,151100,4800466304,5480,5470,5480,5420,13493
20250401,151000,4726678954,5470,5430,5480,5420,25606
20250401,150900,4586944774,5430,5410,5430,5400,8454
20250401,150800,4541182304,5410,5390,5410,5390,4185
20250401,150700,4518600754,5390,5380,5390,5380,2827
20250401,150600,4503384784,5380,5370,5380,5370,1027
20250401,150500,4497860624,5360,5380,5380,5350,9757
20250401,150400,4445498404,5380,5370,5380,5370,62
20250401,150300,4445164894,5390,5380,5390,5380,933
20250401,150200,4440145334,5400,5380,5400,5380,413
20250401,150100,4437918064,5400,5380,5400,5380,1976
20250401,150000,4427267124,5380,5380,5390,5370,2670
20250401,145900,4412884964,5370,5380,5380,5370,2948
20250401,145800,4397054094,5390,5370,5390,5370,107
20250401,145700,4396479374,5380,5380,5380,5380,2
20250401,145600,4396468614,5380,5370,5380,5360,76
20250401,145500,4396060404,5370,5380,5390,5370,1765
20250401,145400,4386562904,5380,5390,5390,5370,161
20250401,145300,4385696724,5380,5380,5380,5370,1656
20250401,145200,4376788744,5380,5390,5390,5380,1050
20250401,145100,4371133974,5390,5390,5390,5380,873
20250401,145000,4366428804,5390,5380,5390,5380,359
20250401,144900,4364497364,5370,5370,5380,5350,2147
20250401,144800,4352978214,5380,5380,5380,5380,1130
20250401,144700,4346898814,5390,5390,5390,5380,1752
20250401,144600,4337459354,5380,5370,5390,5360,3658
20250401,144500,4317799744,5370,5360,5370,5360,380
20250401,144400,4315762604,5360,5350,5360,5350,53
20250401,144300,4315479044,5370,5360,5370,5350,184
20250401,144200,4314494254,5360,5360,5360,5360,1
20250401,144100,4314488894,5360,5380,5380,5350,959
20250401,144000,4309339654,5380,5360,5390,5360,2156
20250401,143900,4297749674,5360,5360,5370,5350,981
20250401,143800,4292491564,5360,5350,5360,5350,274
20250401,143700,4291024964,5350,5360,5360,5350,9
20250401,143600,4290976774,5360,5360,5360,5350,157
20250401,143500,4290135484,5350,5360,5360,5350,16
20250401,143400,4290049874,5350,5330,5360,5330,1037
20250401,143300,4284508014,5330,5330,5340,5330,1132
20250401,143200,4278473844,5330,5330,5330,5320,2371
20250401,143100,4265849164,5330,5340,5340,5330,180
20250401,143000,4264889724,5330,5340,5340,5330,12396
20250401,142900,4198818984,5340,5340,5340,5330,461
20250401,142800,4196360804,5340,5340,5340,5335,1063
20250401,142700,4190684389,5340,5340,5340,5340,644
20250401,142600,4187245429,5340,5340,5340,5340,13
20250401,142500,4187176009,5340,5340,5340,5340,455
20250401,142400,4184746309,5340,5340,5340,5330,518
20250401,142300,4181980669,5340,5360,5360,5340,634
20250401,142200,4178588849,5360,5350,5360,5330,2198
20250401,142100,4166847389,5350,5370,5370,5350,1292
20250401,142000,4159920579,5380,5390,5390,5380,610
20250401,141900,4156637629,5380,5390,5390,5370,486
20250401,141800,4154022899,5370,5370,5380,5360,2006
20250401,141700,4143248739,5370,5380,5380,5370,654
20250401,141600,4139735319,5370,5390,5390,5370,67
20250401,141500,4139374989,5380,5390,5390,5380,664
20250401,141400,4135802639,5390,5390,5400,5390,299
20250401,141300,4134191019,5390,5380,5390,5370,1012
20250401,141200,4128739669,5380,5380,5380,5370,4121
20250401,141100,4106607599,5390,5370,5400,5370,371
20250401,141000,4104606629,5360,5400,5400,5360,1704
20250401,140900,4095433809,5390,5370,5400,5360,5170
20250401,140800,4067619989,5370,5390,5390,5360,4287
20250401,140700,4044593889,5390,5410,5410,5360,2403
20250401,140600,4031614509,5400,5350,5420,5350,30080
20250401,140500,3869506049,5340,5310,5350,5310,9918
20250401,140400,3816632149,5300,5300,5300,5300,1267
20250401,140300,3809917049,5300,5300,5300,5300,256
20250401,140200,3808560249,5300,5320,5320,5300,66
20250401,140100,3808210119,5320,5300,5320,5300,388
20250401,140000,3806151449,5300,5300,5300,5300,246
20250401,135900,3804847649,5300,5310,5310,5300,470
20250401,135800,3802356639,5310,5310,5310,5310,891
20250401,135700,3797625429,5320,5300,5320,5290,5256
20250401,135600,3769743869,5290,5290,5290,5290,2549
20250401,135500,3756259659,5290,5290,5290,5280,1615
20250401,135400,3747725379,5290,5290,5290,5290,1
20250401,135300,3747720089,5290,5290,5290,5290,0
20250401,135200,3747720089,5290,5290,5290,5290,131
20250401,135100,3747027099,5290,5290,5300,5290,35
20250401,135000,3746841929,5290,5280,5290,5280,766
20250401,134900,3742792399,5290,5280,5290,5280,14074
20250401,134800,3668469759,5280,5280,5280,5280,261
20250401,134700,3667091679,5280,5290,5290,5280,1031
20250401,134600,3661637739,5290,5290,5290,5290,1
20250401,134500,3661632449,5300,5280,5300,5280,2045
20250401,134400,3650808119,5280,5280,5280,5270,1424
20250401,134300,3643290899,5280,5280,5280,5280,0
20250401,134200,3643290899,5280,5290,5290,5280,24
20250401,134100,3643164159,5280,5280,5280,5280,8
20250401,134000,3643121919,5280,5280,5280,5280,100
20250401,133900,3642593919,5280,5280,5280,5280,67
20250401,133800,3642240159,5280,5280,5280,5280,321
20250401,133700,3640545279,5280,5270,5280,5270,1278
20250401,133600,3633807539,5270,5270,5270,5270,5
20250401,133500,3633781189,5270,5280,5280,5270,15
20250401,133400,3633702039,5280,5280,5280,5280,1
20250401,133300,3633696759,5280,5265,5280,5265,674
20250401,133200,3630144724,5270,5270,5270,5270,1
20250401,133100,3630139454,5270,5260,5270,5260,296
20250401,133000,3628582484,5270,5270,5270,5260,3265
20250401,132900,3611375944,5280,5280,5280,5280,1059
20250401,132800,3605784424,5280,5280,5280,5280,30
20250401,132700,3605626024,5290,5290,5290,5290,25
20250401,132600,3605493774,5290,5290,5290,5280,1089
20250401,132500,3599733974,5290,5280,5290,5280,2983
20250401,132400,3583974924,5280,5280,5280,5280,10
20250401,132300,3583922124,5290,5290,5290,5290,0
20250401,132200,3583922124,5290,5280,5290,5280,375
20250401,132100,3581941284,5290,5270,5290,5270,930
20250401,132000,3577039964,5270,5280,5280,5270,149
20250401,131900,3576253274,5300,5270,5300,5270,836
20250401,131800,3571843784,5300,5280,5300,5260,12237
20250401,131700,3507423544,5280,5290,5300,5280,2514
20250401,131600,3494124264,5290,5280,5290,5280,672
20250401,131500,3490574894,5290,5260,5290,5260,710
20250401,131400,3486836994,5260,5270,5280,5260,704
20250401,131300,3483119954,5270,5280,5280,5250,2703
20250401,131200,3468889334,5280,5280,5280,5280,9
20250401,131100,3468841814,5280,5280,5280,5280,0
20250401,131000,3468841814,5280,5280,5280,5280,2
20250401,130900,3468831254,5280,5290,5290,5280,11
20250401,130800,3468773074,5300,5300,5300,5300,0
20250401,130700,3468773074,5300,5300,5300,5300,0
20250401,130600,3468773074,5300,5290,5300,5260,790
20250401,130500,3464611964,5290,5290,5290,5260,409
20250401,130400,3462449514,5290,5290,5290,5290,0
20250401,130300,3462449514,5290,5290,5290,5290,786
20250401,130200,3458291574,5300,5280,5300,5280,5049
20250401,130100,3431552664,5300,5300,5300,5300,9
20250401,130000,3431504964,5280,5300,5300,5280,1354
20250401,125900,3424341104,5300,5280,5300,5280,2156
20250401,125800,3412931894,5260,5280,5280,5260,1657
20250401,125700,3404183354,5280,5280,5280,5280,2
20250401,125600,3404172794,5280,5270,5280,5270,2282
20250401,125500,3392128714,5290,5290,5290,5290,0
20250401,125400,3392128714,5290,5270,5300,5270,1345
20250401,125300,3385022914,5270,5260,5270,5260,433
20250401,125200,3382745204,5260,5270,5270,5260,1189
20250401,125100,3376484174,5270,5270,5270,5270,1
20250401,125000,3376478904,5280,5270,5280,5270,5
20250401,124900,3376452524,5280,5290,5290,5260,1080
20250401,124800,3370755584,5280,5280,5280,5280,331
20250401,124700,3369007904,5280,5270,5290,5270,1225
20250401,124600,3362539764,5270,5280,5280,5270,128
20250401,124500,3361864024,5270,5270,5270,5270,219
20250401,124400,3360709894,5270,5270,5280,5270,288
20250401,124300,3359192124,5270,5270,5270,5270,30
20250401,124200,3359034024,5280,5270,5280,5270,291
20250401,124100,3357500344,5275,5270,5275,5270,526
20250401,124000,3354726399,5280,5290,5290,5280,247
20250401,123900,3353422219,5290,5290,5300,5290,903
20250401,123800,3348643529,5280,5260,5290,5260,2140
20250401,123700,3337359519,5260,5270,5270,5250,1003
20250401,123600,3332083089,5270,5280,5280,5270,772
20250401,123500,3328014629,5290,5290,5290,5290,8
20250401,123400,3327972309,5300,5300,5300,5280,5488
20250401,123300,3298965649,5290,5290,5290,5290,1197
20250401,123200,3292633519,5290,5280,5290,5280,1051
20250401,123100,3287078129,5280,5290,5300,5280,280
20250401,123000,3285596999,5290,5310,5320,5280,1381
20250401,122900,3278271999,5320,5320,5320,5310,240
20250401,122800,3276997569,5320,5270,5320,5270,4659
20250401,122700,3252322549,5270,5260,5280,5260,1505
20250401,122600,3244406069,5280,5270,5280,5260,962
20250401,122500,3239338929,5270,5240,5270,5240,1791
20250401,122400,3229954059,5240,5250,5280,5240,777
20250401,122300,3225862959,5270,5270,5270,5230,310
20250401,122200,3224236739,5270,5280,5280,5240,4779
20250401,122100,3199119089,5280,5260,5280,5260,1503
20250401,122000,3191201619,5280,5270,5280,5250,423
20250401,121900,3188972769,5290,5260,5300,5250,923
20250401,121800,3184115259,5260,5300,5300,5260,993
20250401,121700,3178860849,5300,5280,5300,5260,1219
20250401,121600,3172405639,5280,5340,5350,5280,3083
20250401,121500,3156050489,5340,5280,5340,5280,12375
20250401,121400,3090465179,5280,5300,5300,5280,1916
20250401,121300,3080335949,5300,5290,5300,5290,256
20250401,121200,3078979709,5300,5280,5300,5280,380
20250401,121100,3076967709,5300,5300,5300,5280,415
20250401,121000,3074770789,5300,5300,5330,5280,2744
20250401,120900,3060234049,5280,5330,5340,5170,13886
20250401,120800,2986821959,5310,5320,5340,5280,9591
20250401,120700,2935838889,5330,5260,5340,5260,3653
20250401,120600,2916501869,5260,5240,5260,5230,461
20250401,120500,2914083759,5230,5260,5260,5230,471
20250401,120400,2911613639,5250,5220,5260,5220,1970
20250401,120300,2901294289,5220,5210,5220,5210,25
20250401,120200,2901163989,5210,5220,5230,5210,1142
20250401,120100,2895201579,5230,5220,5230,5220,5298
20250401,120000,2867545879,5210,5210,5220,5210,320
20250401,115900,2865877099,5220,5220,5220,5210,809
20250401,115800,2861660709,5230,5210,5230,5210,1825
20250401,115700,2852148219,5190,5190,5190,5190,178
20250401,115600,2851224399,5170,5210,5210,5170,299
20250401,115500,2849667969,5210,5200,5210,5190,3030
20250401,115400,2833919039,5200,5190,5210,5190,1800
20250401,115300,2824551529,5200,5180,5200,5180,947
20250401,115200,2819628779,5180,5190,5210,5150,1115
20250401,115100,2813834749,5190,5100,5240,5100,9105
20250401,115000,2767023039,5100,5100,5140,5100,4795
20250401,114900,2742497939,5100,5210,5210,5100,10122
20250401,114800,2690514119,5180,5230,5230,5180,3075
20250401,114700,2674516479,5230,5250,5250,5210,1994
20250401,114600,2664099509,5240,5240,5250,5220,1632
20250401,114500,2655555229,5250,5260,5270,5240,4463
20250401,114400,2632115529,5260,5270,5280,5240,1376
20250401,114300,2624888889,5280,5260,5280,5250,598
20250401,114200,2621744599,5250,5270,5270,5250,888
20250401,114100,2617068319,5270,5300,5300,5270,13029
20250401,114000,2548257519,5300,5290,5310,5290,623
20250401,113900,2544959129,5300,5285,5300,5280,533
20250401,113800,2542138344,5290,5290,5320,5290,993
20250401,113700,2536879754,5290,5325,5325,5290,10637
20250401,113600,2480497074,5320,5310,5330,5310,27
20250401,113500,2480353594,5310,5320,5325,5310,3153
20250401,113400,2463580724,5340,5340,5340,5330,362
20250401,113300,2461650224,5330,5340,5340,5320,1400
20250401,113200,2454188284,5340,5320,5340,5320,1184
20250401,113100,2447872164,5330,5340,5340,5310,2619
20250401,113000,2433911954,5340,5320,5350,5310,668
20250401,112900,2430353364,5330,5320,5350,5310,7647
20250401,112800,2389647614,5310,5310,5320,5310,1625
20250401,112700,2381005684,5310,5310,5330,5290,5730
20250401,112600,2350614754,5310,5340,5340,5300,4782
20250401,112500,2325195604,5350,5340,5350,5310,7698
20250401,112400,2284073894,5340,5310,5350,5300,11085
20250401,112300,2224946434,5300,5270,5310,5270,5216
20250401,112200,2197307354,5280,5270,5300,5270,13337
20250401,112100,2126766304,5270,5240,5270,5240,3434
20250401,112000,2108719824,5240,5230,5250,5230,7323
20250401,111900,2070323734,5230,5200,5230,5200,5715
20250401,111800,2040487284,5190,5180,5200,5180,2036
20250401,111700,2029918974,5180,5190,5210,5140,9820
20250401,111600,1979066274,5180,5160,5190,5140,1464
20250401,111500,1971509914,5150,5160,5170,5140,2895
20250401,111400,1956592194,5200,5190,5210,5170,11433
20250401,111300,1897403034,5200,5220,5230,5160,13773
20250401,111200,1826123924,5200,5190,5220,5190,997
20250401,111100,1820933834,5190,5240,5240,5180,5175
20250401,111000,1794012154,5240,5220,5260,5210,4338
20250401,110900,1771304354,5220,5210,5220,5200,1154
20250401,110800,1765284974,5210,5220,5230,5190,5709
20250401,110700,1735587114,5220,5190,5220,5190,4146
20250401,110600,1713966714,5190,5200,5210,5190,6721
20250401,110500,1678980144,5200,5200,5200,5180,9206
20250401,110400,1631189264,5200,5190,5200,5180,7484
20250401,110300,1592296784,5200,5180,5200,5180,10122
20250401,110200,1539792324,5180,5170,5230,5170,9371
20250401,110100,1491093844,5190,5180,5200,5140,5484
20250401,110000,1462660824,5190,5100,5200,5100,9588
20250401,105900,1413050384,5100,5150,5160,5100,4318
20250401,105800,1390859514,5180,5190,5200,5150,8156
20250401,105700,1348683384,5190,5160,5190,5140,14514
20250401,105600,1273824504,5170,5170,5200,5140,12322
20250401,105500,1210135874,5170,5130,5230,5110,45380
20250401,105400,975872844,5130,5070,5130,5050,14619
20250401,105300,901388864,5080,4995,5090,4995,19195
20250401,105200,804906239,5010,4980,5020,4960,9290
20250401,105100,758628034,4990,5020,5060,4950,24164
20250401,105000,637440535,5010,4990,5020,4950,10387
20250401,104900,585559890,5130,5130,5130,5130,0
20250401,104800,585559890,5130,5060,5130,5000,6151
20250401,104700,554369230,5060,4915,5060,4905,32475
20250401,104600,392728200,4910,4880,4910,4860,1054
20250401,104500,387575255,4875,4865,4875,4850,1390
20250401,104400,380818635,4865,4830,4865,4810,4090
20250401,104300,361020925,4830,4800,4830,4795,3069
20250401,104200,346248860,4800,4775,4800,4775,1966
20250401,104100,336829990,4760,4770,4775,4760,5037
20250401,104000,312793700,4770,4755,4770,4755,2493
20250401,103900,300926015,4750,4745,4750,4745,37
20250401,103800,300750275,4755,4755,4755,4755,0
20250401,103700,300750275,4755,4755,4755,4755,0
20250401,103600,300750275,4755,4755,4755,4755,0
20250401,103500,300750275,4755,4755,4755,4755,0
20250401,103400,300750275,4755,4755,4755,4755,0
20250401,103300,300750275,4755,4755,4755,4755,1
20250401,103200,300745520,4750,4750,4750,4750,0
20250401,103100,300745520,4750,4755,4755,4750,164
20250401,103000,299965905,4755,4755,4755,4755,1
20250401,102900,299961150,4755,4750,4755,4750,314
20250401,102800,298469645,4750,4750,4750,4750,2
20250401,102700,298460145,4750,4750,4750,4750,3
20250401,102600,298445895,4755,4750,4755,4750,106
20250401,102500,297942365,4750,4750,4750,4750,982
20250401,102400,293277865,4750,4750,4750,4750,0
20250401,102300,293277865,4750,4745,4750,4745,5
20250401,102200,293254120,4750,4750,4750,4750,0
20250401,102100,293254120,4750,4750,4750,4740,738
20250401,102000,289749950,4750,4750,4750,4750,0
20250401,101900,289749950,4750,4750,4750,4750,10
20250401,101800,289702450,4750,4760,4760,4750,149
20250401,101700,288993720,4750,4750,4750,4750,30
20250401,101600,288851220,4760,4760,4760,4760,0
20250401,101500,288851220,4760,4760,4760,4760,10
20250401,101400,288803620,4750,4745,4765,4745,4022
20250401,101300,269684360,4750,4745,4750,4730,1040
20250401,101200,264764430,4745,4740,4745,4740,93
20250401,101100,264323185,4740,4735,4745,4735,214
20250401,101000,263308890,4735,4725,4735,4725,24
20250401,100900,263195475,4725,4725,4725,4725,2
20250401,100800,263186025,4725,4715,4725,4715,119
20250401,100700,262624380,4715,4715,4715,4715,32
20250401,100600,262473500,4710,4710,4710,4710,2
20250401,100500,262464080,4715,4715,4715,4715,0
20250401,100400,262464080,4715,4710,4715,4710,337
20250401,100300,260876650,4705,4705,4710,4705,16
20250401,100200,260801350,4710,4710,4710,4710,11
20250401,100100,260749540,4710,4710,4710,4710,70
20250401,100000,260419840,4710,4710,4710,4710,0
20250401,095900,260419840,4710,4710,4710,4710,0
20250401,095800,260419840,4710,4715,4715,4710,2
20250401,095700,260410415,4715,4715,4715,4715,0
20250401,095600,260410415,4715,4710,4715,4705,175
20250401,095500,259586040,4715,4715,4715,4715,0
20250401,095400,259586040,4715,4715,4715,4715,0
20250401,095300,259586040,4715,4715,4715,4715,0
20250401,095200,259586040,4715,4715,4715,4715,0
20250401,095100,259586040,4715,4715,4715,4715,1
20250401,095000,259581325,4735,4735,4735,4735,0
20250401,094900,259581325,4735,4735,4735,4735,14
20250401,094800,259515035,4735,4710,4735,4710,292
20250401,094700,258138400,4735,4710,4735,4710,109
20250401,094600,257624645,4710,4710,4710,4710,0
20250401,094500,257624645,4710,4710,4710,4710,21
20250401,094400,257525735,4710,4705,4710,4705,59
20250401,094300,257248115,4705,4705,4705,4705,0
20250401,094200,257248115,4705,4700,4705,4700,657
20250401,094100,254159545,4700,4700,4700,4700,1145
20250401,094000,248778045,4700,4710,4710,4700,1355
20250401,093900,242409345,4705,4715,4715,4705,1358
20250401,093800,236018755,4715,4720,4720,4715,19
20250401,093700,235929135,4720,4725,4725,4720,11
20250401,093600,235877205,4730,4730,4735,4725,14
20250401,093500,235810985,4725,4720,4725,4720,159
20250401,093400,235059745,4725,4715,4725,4710,2489
20250401,093300,223307805,4725,4740,4740,4720,666
20250401,093200,220154255,4720,4745,4745,4715,1008
20250401,093100,215396770,4725,4725,4725,4725,0
20250401,093000,215396770,4725,4730,4730,4725,961
20250401,092900,210852495,4735,4755,4760,4735,361
20250401,092800,209143040,4740,4760,4760,4740,344
20250401,092700,207511830,4740,4740,4740,4740,0
20250401,092600,207511830,4740,4740,4740,4740,262
20250401,092500,206269950,4740,4740,4740,4740,16
20250401,092400,206194110,4740,4740,4740,4740,723
20250401,092300,202767090,4740,4740,4740,4740,61
20250401,092200,202477950,4745,4745,4745,4745,158
20250401,092100,201728240,4750,4750,4750,4750,1050
20250401,092000,196740740,4760,4760,4760,4760,520
20250401,091900,194265540,4760,4760,4760,4760,73
20250401,091800,193918060,4750,4760,4760,4750,177
20250401,091700,193075580,4765,4760,4770,4760,936
20250401,091600,188620085,4760,4750,4765,4750,1362
20250401,091500,182133520,4765,4765,4770,4730,726
20250401,091400,178679485,4765,4775,4775,4765,20
20250401,091300,178584085,4775,4770,4775,4770,1179
20250401,091200,172958385,4775,4755,4775,4755,1837
20250401,091100,164195620,4755,4755,4755,4755,45
20250401,091000,163981645,4755,4740,4755,4740,424
20250401,090900,161967475,4735,4735,4735,4735,0
20250401,090800,161967475,4735,4735,4735,4735,233
20250401,090700,160864220,4735,4735,4735,4735,422
20250401,090600,158866050,4740,4735,4740,4735,701
20250401,090500,155545810,4735,4735,4735,4730,322
20250401,090400,154021660,4730,4740,4745,4730,2439
20250401,090300,142472655,4730,4710,4730,4710,1014
20250401,090200,137688530,4710,4760,4760,4710,1778
20250401,090100,129261780,4770,4750,4770,4710,10895
20250401,090000,77452010,4745,4665,4745,4665,16556
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 5788695404 5500 5500 5500 5500 21206
3 20250401 190900 5788695404 5500 5500 5500 5500 0
4 20250401 190800 5788695404 5500 5500 5500 5500 0
5 20250401 190700 5788695404 5500 5500 5500 5500 0
6 20250401 190600 5788695404 5500 5500 5500 5500 0
7 20250401 190500 5788695404 5500 5500 5500 5500 0
8 20250401 190400 5788695404 5500 5500 5500 5500 0
9 20250401 190300 5788695404 5500 5500 5500 5500 0
10 20250401 190200 5788695404 5500 5500 5500 5500 0
11 20250401 190100 5788695404 5500 5500 5500 5500 0
12 20250401 190000 5788695404 5500 5500 5500 5500 0
13 20250401 185900 5788695404 5500 5500 5500 5500 0
14 20250401 185800 5788695404 5500 5500 5500 5500 0
15 20250401 185700 5788695404 5500 5500 5500 5500 0
16 20250401 185600 5788695404 5500 5500 5500 5500 0
17 20250401 185500 5788695404 5500 5500 5500 5500 0
18 20250401 185400 5788695404 5500 5500 5500 5500 0
19 20250401 185300 5788695404 5500 5500 5500 5500 0
20 20250401 185200 5788695404 5500 5500 5500 5500 0
21 20250401 185100 5788695404 5500 5500 5500 5500 0
22 20250401 185000 5788695404 5500 5500 5500 5500 0
23 20250401 184900 5788695404 5500 5500 5500 5500 0
24 20250401 184800 5788695404 5500 5500 5500 5500 0
25 20250401 184700 5788695404 5500 5500 5500 5500 0
26 20250401 184600 5788695404 5500 5500 5500 5500 0
27 20250401 184500 5788695404 5500 5500 5500 5500 0
28 20250401 184400 5788695404 5500 5500 5500 5500 0
29 20250401 184300 5788695404 5500 5500 5500 5500 0
30 20250401 184200 5788695404 5500 5500 5500 5500 0
31 20250401 184100 5788695404 5500 5500 5500 5500 0
32 20250401 184000 5788695404 5500 5500 5500 5500 21206
33 20250401 183900 5788695404 5500 5500 5500 5500 0
34 20250401 183800 5788695404 5500 5500 5500 5500 0
35 20250401 183700 5788695404 5500 5500 5500 5500 0
36 20250401 183600 5788695404 5500 5500 5500 5500 0
37 20250401 183500 5788695404 5500 5500 5500 5500 0
38 20250401 183400 5788695404 5500 5500 5500 5500 0
39 20250401 183300 5788695404 5500 5500 5500 5500 0
40 20250401 183200 5788695404 5500 5500 5500 5500 0
41 20250401 183100 5788695404 5500 5500 5500 5500 0
42 20250401 183000 5788695404 5500 5500 5500 5500 0
43 20250401 182900 5788695404 5500 5500 5500 5500 0
44 20250401 182800 5788695404 5500 5500 5500 5500 0
45 20250401 182700 5788695404 5500 5500 5500 5500 0
46 20250401 182600 5788695404 5500 5500 5500 5500 0
47 20250401 182500 5788695404 5500 5500 5500 5500 0
48 20250401 182400 5788695404 5500 5500 5500 5500 0
49 20250401 182300 5788695404 5500 5500 5500 5500 0
50 20250401 182200 5788695404 5500 5500 5500 5500 0
51 20250401 182100 5788695404 5500 5500 5500 5500 0
52 20250401 182000 5788695404 5500 5500 5500 5500 0
53 20250401 181900 5788695404 5500 5500 5500 5500 0
54 20250401 181800 5788695404 5500 5500 5500 5500 0
55 20250401 181700 5788695404 5500 5500 5500 5500 0
56 20250401 181600 5788695404 5500 5500 5500 5500 0
57 20250401 181500 5788695404 5500 5500 5500 5500 0
58 20250401 181400 5788695404 5500 5500 5500 5500 0
59 20250401 181300 5788695404 5500 5500 5500 5500 0
60 20250401 181200 5788695404 5500 5500 5500 5500 0
61 20250401 181100 5788695404 5500 5500 5500 5500 0
62 20250401 181000 5788695404 5500 5500 5500 5500 21206
63 20250401 180900 5788695404 5500 5500 5500 5500 0
64 20250401 180800 5788695404 5500 5500 5500 5500 0
65 20250401 180700 5788695404 5500 5500 5500 5500 0
66 20250401 180600 5788695404 5500 5500 5500 5500 0
67 20250401 180500 5788695404 5500 5500 5500 5500 0
68 20250401 180400 5788695404 5500 5500 5500 5500 0
69 20250401 180300 5788695404 5500 5500 5500 5500 0
70 20250401 180200 5788695404 5500 5500 5500 5500 0
71 20250401 180100 5788695404 5500 5500 5500 5500 0
72 20250401 180000 5788695404 5500 5500 5500 5500 0
73 20250401 175900 5788695404 5500 5500 5500 5500 0
74 20250401 175800 5788695404 5500 5500 5500 5500 0
75 20250401 175700 5788695404 5500 5500 5500 5500 0
76 20250401 175600 5788695404 5500 5500 5500 5500 0
77 20250401 175500 5788695404 5500 5500 5500 5500 0
78 20250401 175400 5788695404 5500 5500 5500 5500 0
79 20250401 175300 5788695404 5500 5500 5500 5500 0
80 20250401 175200 5788695404 5500 5500 5500 5500 0
81 20250401 175100 5788695404 5500 5500 5500 5500 0
82 20250401 175000 5788695404 5500 5500 5500 5500 0
83 20250401 174900 5788695404 5500 5500 5500 5500 0
84 20250401 174800 5788695404 5500 5500 5500 5500 0
85 20250401 174700 5788695404 5500 5500 5500 5500 0
86 20250401 174600 5788695404 5500 5500 5500 5500 0
87 20250401 174500 5788695404 5500 5500 5500 5500 0
88 20250401 174400 5788695404 5500 5500 5500 5500 0
89 20250401 174300 5788695404 5500 5500 5500 5500 0
90 20250401 174200 5788695404 5500 5500 5500 5500 0
91 20250401 174100 5788695404 5500 5500 5500 5500 0
92 20250401 174000 5788695404 5500 5500 5500 5500 21206
93 20250401 173900 5788695404 5500 5500 5500 5500 0
94 20250401 173800 5788695404 5500 5500 5500 5500 0
95 20250401 173700 5788695404 5500 5500 5500 5500 0
96 20250401 173600 5788695404 5500 5500 5500 5500 0
97 20250401 173500 5788695404 5500 5500 5500 5500 0
98 20250401 173400 5788695404 5500 5500 5500 5500 0
99 20250401 173300 5788695404 5500 5500 5500 5500 0
100 20250401 173200 5788695404 5500 5500 5500 5500 0
101 20250401 173100 5788695404 5500 5500 5500 5500 0
102 20250401 173000 5788695404 5500 5500 5500 5500 0
103 20250401 172900 5788695404 5500 5500 5500 5500 0
104 20250401 172800 5788695404 5500 5500 5500 5500 0
105 20250401 172700 5788695404 5500 5500 5500 5500 0
106 20250401 172600 5788695404 5500 5500 5500 5500 0
107 20250401 172500 5788695404 5500 5500 5500 5500 0
108 20250401 172400 5788695404 5500 5500 5500 5500 0
109 20250401 172300 5788695404 5500 5500 5500 5500 0
110 20250401 172200 5788695404 5500 5500 5500 5500 0
111 20250401 172100 5788695404 5500 5500 5500 5500 0
112 20250401 172000 5788695404 5500 5500 5500 5500 0
113 20250401 171900 5788695404 5500 5500 5500 5500 0
114 20250401 171800 5788695404 5500 5500 5500 5500 0
115 20250401 171700 5788695404 5500 5500 5500 5500 0
116 20250401 171600 5788695404 5500 5500 5500 5500 0
117 20250401 171500 5788695404 5500 5500 5500 5500 0
118 20250401 171400 5788695404 5500 5500 5500 5500 0
119 20250401 171300 5788695404 5500 5500 5500 5500 0
120 20250401 171200 5788695404 5500 5500 5500 5500 0
121 20250401 171100 5788695404 5500 5500 5500 5500 0
122 20250401 171000 5788695404 5500 5500 5500 5500 21206
123 20250401 170900 5788695404 5500 5500 5500 5500 0
124 20250401 170800 5788695404 5500 5500 5500 5500 0
125 20250401 170700 5788695404 5500 5500 5500 5500 0
126 20250401 170600 5788695404 5500 5500 5500 5500 0
127 20250401 170500 5788695404 5500 5500 5500 5500 0
128 20250401 170400 5788695404 5500 5500 5500 5500 0
129 20250401 170300 5788695404 5500 5500 5500 5500 0
130 20250401 170200 5788695404 5500 5500 5500 5500 0
131 20250401 170100 5788695404 5500 5500 5500 5500 0
132 20250401 170000 5788695404 5500 5500 5500 5500 0
133 20250401 165900 5788695404 5500 5500 5500 5500 0
134 20250401 165800 5788695404 5500 5500 5500 5500 0
135 20250401 165700 5788695404 5500 5500 5500 5500 0
136 20250401 165600 5788695404 5500 5500 5500 5500 0
137 20250401 165500 5788695404 5500 5500 5500 5500 0
138 20250401 165400 5788695404 5500 5500 5500 5500 0
139 20250401 165300 5788695404 5500 5500 5500 5500 0
140 20250401 165200 5788695404 5500 5500 5500 5500 0
141 20250401 165100 5788695404 5500 5500 5500 5500 0
142 20250401 165000 5788695404 5500 5500 5500 5500 0
143 20250401 164900 5788695404 5500 5500 5500 5500 0
144 20250401 164800 5788695404 5500 5500 5500 5500 0
145 20250401 164700 5788695404 5500 5500 5500 5500 0
146 20250401 164600 5788695404 5500 5500 5500 5500 0
147 20250401 164500 5788695404 5500 5500 5500 5500 0
148 20250401 164400 5788695404 5500 5500 5500 5500 0
149 20250401 164300 5788695404 5500 5500 5500 5500 0
150 20250401 164200 5788695404 5500 5500 5500 5500 0
151 20250401 164100 5788695404 5500 5500 5500 5500 0
152 20250401 164000 5788695404 5500 5500 5500 5500 21206
153 20250401 163900 5788695404 5500 5500 5500 5500 0
154 20250401 163800 5788695404 5500 5500 5500 5500 0
155 20250401 163700 5788695404 5500 5500 5500 5500 0
156 20250401 163600 5788695404 5500 5500 5500 5500 0
157 20250401 163500 5788695404 5500 5500 5500 5500 0
158 20250401 163400 5788695404 5500 5500 5500 5500 0
159 20250401 163300 5788695404 5500 5500 5500 5500 0
160 20250401 163200 5788695404 5500 5500 5500 5500 0
161 20250401 163100 5788695404 5500 5500 5500 5500 0
162 20250401 163000 5788695404 5500 5500 5500 5500 0
163 20250401 162900 5788695404 5500 5500 5500 5500 0
164 20250401 162800 5788695404 5500 5500 5500 5500 0
165 20250401 162700 5788695404 5500 5500 5500 5500 0
166 20250401 162600 5788695404 5500 5500 5500 5500 0
167 20250401 162500 5788695404 5500 5500 5500 5500 0
168 20250401 162400 5788695404 5500 5500 5500 5500 0
169 20250401 162300 5788695404 5500 5500 5500 5500 0
170 20250401 162200 5788695404 5500 5500 5500 5500 0
171 20250401 162100 5788695404 5500 5500 5500 5500 0
172 20250401 162000 5788695404 5500 5500 5500 5500 0
173 20250401 161900 5788695404 5500 5500 5500 5500 0
174 20250401 161800 5788695404 5500 5500 5500 5500 0
175 20250401 161700 5788695404 5500 5500 5500 5500 0
176 20250401 161600 5788695404 5500 5500 5500 5500 0
177 20250401 161500 5788695404 5500 5500 5500 5500 0
178 20250401 161400 5788695404 5500 5500 5500 5500 0
179 20250401 161300 5788695404 5500 5500 5500 5500 0
180 20250401 161200 5788695404 5500 5500 5500 5500 0
181 20250401 161100 5788695404 5500 5500 5500 5500 0
182 20250401 161000 5788695404 5500 5500 5500 5500 21206
183 20250401 160900 5788695404 5500 5500 5500 5500 0
184 20250401 160800 5788695404 5500 5500 5500 5500 0
185 20250401 160700 5788695404 5500 5500 5500 5500 0
186 20250401 160600 5788695404 5500 5500 5500 5500 0
187 20250401 160500 5788695404 5500 5500 5500 5500 0
188 20250401 160400 5788695404 5500 5500 5500 5500 0
189 20250401 160300 5788695404 5500 5500 5500 5500 0
190 20250401 160200 5788695404 5500 5500 5500 5500 0
191 20250401 160100 5788695404 5500 5500 5500 5500 0
192 20250401 160000 5788695404 5500 5500 5500 5500 0
193 20250401 155900 5788695404 5500 5500 5500 5500 0
194 20250401 155800 5788695404 5500 5500 5500 5500 0
195 20250401 155700 5788695404 5500 5500 5500 5500 0
196 20250401 155600 5788695404 5500 5500 5500 5500 0
197 20250401 155500 5788695404 5500 5500 5500 5500 0
198 20250401 155400 5788695404 5500 5500 5500 5500 0
199 20250401 155300 5788695404 5500 5500 5500 5500 0
200 20250401 155200 5788695404 5500 5500 5500 5500 0
201 20250401 155100 5788695404 5500 5500 5500 5500 0
202 20250401 155000 5788695404 5500 5500 5500 5500 0
203 20250401 154900 5788695404 5500 5500 5500 5500 0
204 20250401 154800 5788695404 5500 5500 5500 5500 0
205 20250401 154700 5788695404 5500 5500 5500 5500 0
206 20250401 154600 5788695404 5500 5500 5500 5500 0
207 20250401 154500 5788695404 5500 5500 5500 5500 0
208 20250401 154400 5788695404 5500 5500 5500 5500 0
209 20250401 154300 5788695404 5500 5500 5500 5500 0
210 20250401 154200 5788695404 5500 5500 5500 5500 0
211 20250401 154100 5788695404 5500 5500 5500 5500 0
212 20250401 154000 5788695404 5500 5500 5500 5500 21206
213 20250401 153900 5788695404 5500 5500 5500 5500 0
214 20250401 153800 5788695404 5500 5500 5500 5500 0
215 20250401 153700 5788695404 5500 5500 5500 5500 0
216 20250401 153600 5788695404 5500 5500 5500 5500 0
217 20250401 153500 5788695404 5500 5500 5500 5500 0
218 20250401 153400 5788695404 5500 5500 5500 5500 0
219 20250401 153300 5788695404 5500 5500 5500 5500 0
220 20250401 153200 5788695404 5500 5500 5500 5500 0
221 20250401 153100 5788695404 5500 5500 5500 5500 0
222 20250401 153000 5788695404 5500 5500 5500 5500 21206
223 20250401 152900 5672062404 5480 5480 5480 5480 0
224 20250401 152800 5672062404 5480 5480 5480 5480 0
225 20250401 152700 5672062404 5480 5480 5480 5480 0
226 20250401 152600 5672062404 5480 5480 5480 5480 0
227 20250401 152500 5672062404 5480 5480 5480 5480 0
228 20250401 152400 5672062404 5480 5480 5480 5480 0
229 20250401 152300 5672062404 5480 5480 5480 5480 0
230 20250401 152200 5672062404 5480 5480 5480 5480 0
231 20250401 152100 5672062404 5480 5480 5480 5480 0
232 20250401 152000 5672062404 5480 5480 5480 5480 0
233 20250401 151900 5672062404 5480 5460 5550 5400 29789
234 20250401 151800 5509191234 5430 5440 5480 5420 4310
235 20250401 151700 5485779004 5470 5490 5540 5420 17621
236 20250401 151600 5389450314 5510 5430 5540 5430 19885
237 20250401 151500 5280157924 5430 5420 5470 5410 11478
238 20250401 151400 5217782504 5420 5490 5500 5410 27753
239 20250401 151300 5066611404 5470 5500 5530 5440 48427
240 20250401 151200 4800466304 5480 5480 5480 5480 0
241 20250401 151100 4800466304 5480 5470 5480 5420 13493
242 20250401 151000 4726678954 5470 5430 5480 5420 25606
243 20250401 150900 4586944774 5430 5410 5430 5400 8454
244 20250401 150800 4541182304 5410 5390 5410 5390 4185
245 20250401 150700 4518600754 5390 5380 5390 5380 2827
246 20250401 150600 4503384784 5380 5370 5380 5370 1027
247 20250401 150500 4497860624 5360 5380 5380 5350 9757
248 20250401 150400 4445498404 5380 5370 5380 5370 62
249 20250401 150300 4445164894 5390 5380 5390 5380 933
250 20250401 150200 4440145334 5400 5380 5400 5380 413
251 20250401 150100 4437918064 5400 5380 5400 5380 1976
252 20250401 150000 4427267124 5380 5380 5390 5370 2670
253 20250401 145900 4412884964 5370 5380 5380 5370 2948
254 20250401 145800 4397054094 5390 5370 5390 5370 107
255 20250401 145700 4396479374 5380 5380 5380 5380 2
256 20250401 145600 4396468614 5380 5370 5380 5360 76
257 20250401 145500 4396060404 5370 5380 5390 5370 1765
258 20250401 145400 4386562904 5380 5390 5390 5370 161
259 20250401 145300 4385696724 5380 5380 5380 5370 1656
260 20250401 145200 4376788744 5380 5390 5390 5380 1050
261 20250401 145100 4371133974 5390 5390 5390 5380 873
262 20250401 145000 4366428804 5390 5380 5390 5380 359
263 20250401 144900 4364497364 5370 5370 5380 5350 2147
264 20250401 144800 4352978214 5380 5380 5380 5380 1130
265 20250401 144700 4346898814 5390 5390 5390 5380 1752
266 20250401 144600 4337459354 5380 5370 5390 5360 3658
267 20250401 144500 4317799744 5370 5360 5370 5360 380
268 20250401 144400 4315762604 5360 5350 5360 5350 53
269 20250401 144300 4315479044 5370 5360 5370 5350 184
270 20250401 144200 4314494254 5360 5360 5360 5360 1
271 20250401 144100 4314488894 5360 5380 5380 5350 959
272 20250401 144000 4309339654 5380 5360 5390 5360 2156
273 20250401 143900 4297749674 5360 5360 5370 5350 981
274 20250401 143800 4292491564 5360 5350 5360 5350 274
275 20250401 143700 4291024964 5350 5360 5360 5350 9
276 20250401 143600 4290976774 5360 5360 5360 5350 157
277 20250401 143500 4290135484 5350 5360 5360 5350 16
278 20250401 143400 4290049874 5350 5330 5360 5330 1037
279 20250401 143300 4284508014 5330 5330 5340 5330 1132
280 20250401 143200 4278473844 5330 5330 5330 5320 2371
281 20250401 143100 4265849164 5330 5340 5340 5330 180
282 20250401 143000 4264889724 5330 5340 5340 5330 12396
283 20250401 142900 4198818984 5340 5340 5340 5330 461
284 20250401 142800 4196360804 5340 5340 5340 5335 1063
285 20250401 142700 4190684389 5340 5340 5340 5340 644
286 20250401 142600 4187245429 5340 5340 5340 5340 13
287 20250401 142500 4187176009 5340 5340 5340 5340 455
288 20250401 142400 4184746309 5340 5340 5340 5330 518
289 20250401 142300 4181980669 5340 5360 5360 5340 634
290 20250401 142200 4178588849 5360 5350 5360 5330 2198
291 20250401 142100 4166847389 5350 5370 5370 5350 1292
292 20250401 142000 4159920579 5380 5390 5390 5380 610
293 20250401 141900 4156637629 5380 5390 5390 5370 486
294 20250401 141800 4154022899 5370 5370 5380 5360 2006
295 20250401 141700 4143248739 5370 5380 5380 5370 654
296 20250401 141600 4139735319 5370 5390 5390 5370 67
297 20250401 141500 4139374989 5380 5390 5390 5380 664
298 20250401 141400 4135802639 5390 5390 5400 5390 299
299 20250401 141300 4134191019 5390 5380 5390 5370 1012
300 20250401 141200 4128739669 5380 5380 5380 5370 4121
301 20250401 141100 4106607599 5390 5370 5400 5370 371
302 20250401 141000 4104606629 5360 5400 5400 5360 1704
303 20250401 140900 4095433809 5390 5370 5400 5360 5170
304 20250401 140800 4067619989 5370 5390 5390 5360 4287
305 20250401 140700 4044593889 5390 5410 5410 5360 2403
306 20250401 140600 4031614509 5400 5350 5420 5350 30080
307 20250401 140500 3869506049 5340 5310 5350 5310 9918
308 20250401 140400 3816632149 5300 5300 5300 5300 1267
309 20250401 140300 3809917049 5300 5300 5300 5300 256
310 20250401 140200 3808560249 5300 5320 5320 5300 66
311 20250401 140100 3808210119 5320 5300 5320 5300 388
312 20250401 140000 3806151449 5300 5300 5300 5300 246
313 20250401 135900 3804847649 5300 5310 5310 5300 470
314 20250401 135800 3802356639 5310 5310 5310 5310 891
315 20250401 135700 3797625429 5320 5300 5320 5290 5256
316 20250401 135600 3769743869 5290 5290 5290 5290 2549
317 20250401 135500 3756259659 5290 5290 5290 5280 1615
318 20250401 135400 3747725379 5290 5290 5290 5290 1
319 20250401 135300 3747720089 5290 5290 5290 5290 0
320 20250401 135200 3747720089 5290 5290 5290 5290 131
321 20250401 135100 3747027099 5290 5290 5300 5290 35
322 20250401 135000 3746841929 5290 5280 5290 5280 766
323 20250401 134900 3742792399 5290 5280 5290 5280 14074
324 20250401 134800 3668469759 5280 5280 5280 5280 261
325 20250401 134700 3667091679 5280 5290 5290 5280 1031
326 20250401 134600 3661637739 5290 5290 5290 5290 1
327 20250401 134500 3661632449 5300 5280 5300 5280 2045
328 20250401 134400 3650808119 5280 5280 5280 5270 1424
329 20250401 134300 3643290899 5280 5280 5280 5280 0
330 20250401 134200 3643290899 5280 5290 5290 5280 24
331 20250401 134100 3643164159 5280 5280 5280 5280 8
332 20250401 134000 3643121919 5280 5280 5280 5280 100
333 20250401 133900 3642593919 5280 5280 5280 5280 67
334 20250401 133800 3642240159 5280 5280 5280 5280 321
335 20250401 133700 3640545279 5280 5270 5280 5270 1278
336 20250401 133600 3633807539 5270 5270 5270 5270 5
337 20250401 133500 3633781189 5270 5280 5280 5270 15
338 20250401 133400 3633702039 5280 5280 5280 5280 1
339 20250401 133300 3633696759 5280 5265 5280 5265 674
340 20250401 133200 3630144724 5270 5270 5270 5270 1
341 20250401 133100 3630139454 5270 5260 5270 5260 296
342 20250401 133000 3628582484 5270 5270 5270 5260 3265
343 20250401 132900 3611375944 5280 5280 5280 5280 1059
344 20250401 132800 3605784424 5280 5280 5280 5280 30
345 20250401 132700 3605626024 5290 5290 5290 5290 25
346 20250401 132600 3605493774 5290 5290 5290 5280 1089
347 20250401 132500 3599733974 5290 5280 5290 5280 2983
348 20250401 132400 3583974924 5280 5280 5280 5280 10
349 20250401 132300 3583922124 5290 5290 5290 5290 0
350 20250401 132200 3583922124 5290 5280 5290 5280 375
351 20250401 132100 3581941284 5290 5270 5290 5270 930
352 20250401 132000 3577039964 5270 5280 5280 5270 149
353 20250401 131900 3576253274 5300 5270 5300 5270 836
354 20250401 131800 3571843784 5300 5280 5300 5260 12237
355 20250401 131700 3507423544 5280 5290 5300 5280 2514
356 20250401 131600 3494124264 5290 5280 5290 5280 672
357 20250401 131500 3490574894 5290 5260 5290 5260 710
358 20250401 131400 3486836994 5260 5270 5280 5260 704
359 20250401 131300 3483119954 5270 5280 5280 5250 2703
360 20250401 131200 3468889334 5280 5280 5280 5280 9
361 20250401 131100 3468841814 5280 5280 5280 5280 0
362 20250401 131000 3468841814 5280 5280 5280 5280 2
363 20250401 130900 3468831254 5280 5290 5290 5280 11
364 20250401 130800 3468773074 5300 5300 5300 5300 0
365 20250401 130700 3468773074 5300 5300 5300 5300 0
366 20250401 130600 3468773074 5300 5290 5300 5260 790
367 20250401 130500 3464611964 5290 5290 5290 5260 409
368 20250401 130400 3462449514 5290 5290 5290 5290 0
369 20250401 130300 3462449514 5290 5290 5290 5290 786
370 20250401 130200 3458291574 5300 5280 5300 5280 5049
371 20250401 130100 3431552664 5300 5300 5300 5300 9
372 20250401 130000 3431504964 5280 5300 5300 5280 1354
373 20250401 125900 3424341104 5300 5280 5300 5280 2156
374 20250401 125800 3412931894 5260 5280 5280 5260 1657
375 20250401 125700 3404183354 5280 5280 5280 5280 2
376 20250401 125600 3404172794 5280 5270 5280 5270 2282
377 20250401 125500 3392128714 5290 5290 5290 5290 0
378 20250401 125400 3392128714 5290 5270 5300 5270 1345
379 20250401 125300 3385022914 5270 5260 5270 5260 433
380 20250401 125200 3382745204 5260 5270 5270 5260 1189
381 20250401 125100 3376484174 5270 5270 5270 5270 1
382 20250401 125000 3376478904 5280 5270 5280 5270 5
383 20250401 124900 3376452524 5280 5290 5290 5260 1080
384 20250401 124800 3370755584 5280 5280 5280 5280 331
385 20250401 124700 3369007904 5280 5270 5290 5270 1225
386 20250401 124600 3362539764 5270 5280 5280 5270 128
387 20250401 124500 3361864024 5270 5270 5270 5270 219
388 20250401 124400 3360709894 5270 5270 5280 5270 288
389 20250401 124300 3359192124 5270 5270 5270 5270 30
390 20250401 124200 3359034024 5280 5270 5280 5270 291
391 20250401 124100 3357500344 5275 5270 5275 5270 526
392 20250401 124000 3354726399 5280 5290 5290 5280 247
393 20250401 123900 3353422219 5290 5290 5300 5290 903
394 20250401 123800 3348643529 5280 5260 5290 5260 2140
395 20250401 123700 3337359519 5260 5270 5270 5250 1003
396 20250401 123600 3332083089 5270 5280 5280 5270 772
397 20250401 123500 3328014629 5290 5290 5290 5290 8
398 20250401 123400 3327972309 5300 5300 5300 5280 5488
399 20250401 123300 3298965649 5290 5290 5290 5290 1197
400 20250401 123200 3292633519 5290 5280 5290 5280 1051
401 20250401 123100 3287078129 5280 5290 5300 5280 280
402 20250401 123000 3285596999 5290 5310 5320 5280 1381
403 20250401 122900 3278271999 5320 5320 5320 5310 240
404 20250401 122800 3276997569 5320 5270 5320 5270 4659
405 20250401 122700 3252322549 5270 5260 5280 5260 1505
406 20250401 122600 3244406069 5280 5270 5280 5260 962
407 20250401 122500 3239338929 5270 5240 5270 5240 1791
408 20250401 122400 3229954059 5240 5250 5280 5240 777
409 20250401 122300 3225862959 5270 5270 5270 5230 310
410 20250401 122200 3224236739 5270 5280 5280 5240 4779
411 20250401 122100 3199119089 5280 5260 5280 5260 1503
412 20250401 122000 3191201619 5280 5270 5280 5250 423
413 20250401 121900 3188972769 5290 5260 5300 5250 923
414 20250401 121800 3184115259 5260 5300 5300 5260 993
415 20250401 121700 3178860849 5300 5280 5300 5260 1219
416 20250401 121600 3172405639 5280 5340 5350 5280 3083
417 20250401 121500 3156050489 5340 5280 5340 5280 12375
418 20250401 121400 3090465179 5280 5300 5300 5280 1916
419 20250401 121300 3080335949 5300 5290 5300 5290 256
420 20250401 121200 3078979709 5300 5280 5300 5280 380
421 20250401 121100 3076967709 5300 5300 5300 5280 415
422 20250401 121000 3074770789 5300 5300 5330 5280 2744
423 20250401 120900 3060234049 5280 5330 5340 5170 13886
424 20250401 120800 2986821959 5310 5320 5340 5280 9591
425 20250401 120700 2935838889 5330 5260 5340 5260 3653
426 20250401 120600 2916501869 5260 5240 5260 5230 461
427 20250401 120500 2914083759 5230 5260 5260 5230 471
428 20250401 120400 2911613639 5250 5220 5260 5220 1970
429 20250401 120300 2901294289 5220 5210 5220 5210 25
430 20250401 120200 2901163989 5210 5220 5230 5210 1142
431 20250401 120100 2895201579 5230 5220 5230 5220 5298
432 20250401 120000 2867545879 5210 5210 5220 5210 320
433 20250401 115900 2865877099 5220 5220 5220 5210 809
434 20250401 115800 2861660709 5230 5210 5230 5210 1825
435 20250401 115700 2852148219 5190 5190 5190 5190 178
436 20250401 115600 2851224399 5170 5210 5210 5170 299
437 20250401 115500 2849667969 5210 5200 5210 5190 3030
438 20250401 115400 2833919039 5200 5190 5210 5190 1800
439 20250401 115300 2824551529 5200 5180 5200 5180 947
440 20250401 115200 2819628779 5180 5190 5210 5150 1115
441 20250401 115100 2813834749 5190 5100 5240 5100 9105
442 20250401 115000 2767023039 5100 5100 5140 5100 4795
443 20250401 114900 2742497939 5100 5210 5210 5100 10122
444 20250401 114800 2690514119 5180 5230 5230 5180 3075
445 20250401 114700 2674516479 5230 5250 5250 5210 1994
446 20250401 114600 2664099509 5240 5240 5250 5220 1632
447 20250401 114500 2655555229 5250 5260 5270 5240 4463
448 20250401 114400 2632115529 5260 5270 5280 5240 1376
449 20250401 114300 2624888889 5280 5260 5280 5250 598
450 20250401 114200 2621744599 5250 5270 5270 5250 888
451 20250401 114100 2617068319 5270 5300 5300 5270 13029
452 20250401 114000 2548257519 5300 5290 5310 5290 623
453 20250401 113900 2544959129 5300 5285 5300 5280 533
454 20250401 113800 2542138344 5290 5290 5320 5290 993
455 20250401 113700 2536879754 5290 5325 5325 5290 10637
456 20250401 113600 2480497074 5320 5310 5330 5310 27
457 20250401 113500 2480353594 5310 5320 5325 5310 3153
458 20250401 113400 2463580724 5340 5340 5340 5330 362
459 20250401 113300 2461650224 5330 5340 5340 5320 1400
460 20250401 113200 2454188284 5340 5320 5340 5320 1184
461 20250401 113100 2447872164 5330 5340 5340 5310 2619
462 20250401 113000 2433911954 5340 5320 5350 5310 668
463 20250401 112900 2430353364 5330 5320 5350 5310 7647
464 20250401 112800 2389647614 5310 5310 5320 5310 1625
465 20250401 112700 2381005684 5310 5310 5330 5290 5730
466 20250401 112600 2350614754 5310 5340 5340 5300 4782
467 20250401 112500 2325195604 5350 5340 5350 5310 7698
468 20250401 112400 2284073894 5340 5310 5350 5300 11085
469 20250401 112300 2224946434 5300 5270 5310 5270 5216
470 20250401 112200 2197307354 5280 5270 5300 5270 13337
471 20250401 112100 2126766304 5270 5240 5270 5240 3434
472 20250401 112000 2108719824 5240 5230 5250 5230 7323
473 20250401 111900 2070323734 5230 5200 5230 5200 5715
474 20250401 111800 2040487284 5190 5180 5200 5180 2036
475 20250401 111700 2029918974 5180 5190 5210 5140 9820
476 20250401 111600 1979066274 5180 5160 5190 5140 1464
477 20250401 111500 1971509914 5150 5160 5170 5140 2895
478 20250401 111400 1956592194 5200 5190 5210 5170 11433
479 20250401 111300 1897403034 5200 5220 5230 5160 13773
480 20250401 111200 1826123924 5200 5190 5220 5190 997
481 20250401 111100 1820933834 5190 5240 5240 5180 5175
482 20250401 111000 1794012154 5240 5220 5260 5210 4338
483 20250401 110900 1771304354 5220 5210 5220 5200 1154
484 20250401 110800 1765284974 5210 5220 5230 5190 5709
485 20250401 110700 1735587114 5220 5190 5220 5190 4146
486 20250401 110600 1713966714 5190 5200 5210 5190 6721
487 20250401 110500 1678980144 5200 5200 5200 5180 9206
488 20250401 110400 1631189264 5200 5190 5200 5180 7484
489 20250401 110300 1592296784 5200 5180 5200 5180 10122
490 20250401 110200 1539792324 5180 5170 5230 5170 9371
491 20250401 110100 1491093844 5190 5180 5200 5140 5484
492 20250401 110000 1462660824 5190 5100 5200 5100 9588
493 20250401 105900 1413050384 5100 5150 5160 5100 4318
494 20250401 105800 1390859514 5180 5190 5200 5150 8156
495 20250401 105700 1348683384 5190 5160 5190 5140 14514
496 20250401 105600 1273824504 5170 5170 5200 5140 12322
497 20250401 105500 1210135874 5170 5130 5230 5110 45380
498 20250401 105400 975872844 5130 5070 5130 5050 14619
499 20250401 105300 901388864 5080 4995 5090 4995 19195
500 20250401 105200 804906239 5010 4980 5020 4960 9290
501 20250401 105100 758628034 4990 5020 5060 4950 24164
502 20250401 105000 637440535 5010 4990 5020 4950 10387
503 20250401 104900 585559890 5130 5130 5130 5130 0
504 20250401 104800 585559890 5130 5060 5130 5000 6151
505 20250401 104700 554369230 5060 4915 5060 4905 32475
506 20250401 104600 392728200 4910 4880 4910 4860 1054
507 20250401 104500 387575255 4875 4865 4875 4850 1390
508 20250401 104400 380818635 4865 4830 4865 4810 4090
509 20250401 104300 361020925 4830 4800 4830 4795 3069
510 20250401 104200 346248860 4800 4775 4800 4775 1966
511 20250401 104100 336829990 4760 4770 4775 4760 5037
512 20250401 104000 312793700 4770 4755 4770 4755 2493
513 20250401 103900 300926015 4750 4745 4750 4745 37
514 20250401 103800 300750275 4755 4755 4755 4755 0
515 20250401 103700 300750275 4755 4755 4755 4755 0
516 20250401 103600 300750275 4755 4755 4755 4755 0
517 20250401 103500 300750275 4755 4755 4755 4755 0
518 20250401 103400 300750275 4755 4755 4755 4755 0
519 20250401 103300 300750275 4755 4755 4755 4755 1
520 20250401 103200 300745520 4750 4750 4750 4750 0
521 20250401 103100 300745520 4750 4755 4755 4750 164
522 20250401 103000 299965905 4755 4755 4755 4755 1
523 20250401 102900 299961150 4755 4750 4755 4750 314
524 20250401 102800 298469645 4750 4750 4750 4750 2
525 20250401 102700 298460145 4750 4750 4750 4750 3
526 20250401 102600 298445895 4755 4750 4755 4750 106
527 20250401 102500 297942365 4750 4750 4750 4750 982
528 20250401 102400 293277865 4750 4750 4750 4750 0
529 20250401 102300 293277865 4750 4745 4750 4745 5
530 20250401 102200 293254120 4750 4750 4750 4750 0
531 20250401 102100 293254120 4750 4750 4750 4740 738
532 20250401 102000 289749950 4750 4750 4750 4750 0
533 20250401 101900 289749950 4750 4750 4750 4750 10
534 20250401 101800 289702450 4750 4760 4760 4750 149
535 20250401 101700 288993720 4750 4750 4750 4750 30
536 20250401 101600 288851220 4760 4760 4760 4760 0
537 20250401 101500 288851220 4760 4760 4760 4760 10
538 20250401 101400 288803620 4750 4745 4765 4745 4022
539 20250401 101300 269684360 4750 4745 4750 4730 1040
540 20250401 101200 264764430 4745 4740 4745 4740 93
541 20250401 101100 264323185 4740 4735 4745 4735 214
542 20250401 101000 263308890 4735 4725 4735 4725 24
543 20250401 100900 263195475 4725 4725 4725 4725 2
544 20250401 100800 263186025 4725 4715 4725 4715 119
545 20250401 100700 262624380 4715 4715 4715 4715 32
546 20250401 100600 262473500 4710 4710 4710 4710 2
547 20250401 100500 262464080 4715 4715 4715 4715 0
548 20250401 100400 262464080 4715 4710 4715 4710 337
549 20250401 100300 260876650 4705 4705 4710 4705 16
550 20250401 100200 260801350 4710 4710 4710 4710 11
551 20250401 100100 260749540 4710 4710 4710 4710 70
552 20250401 100000 260419840 4710 4710 4710 4710 0
553 20250401 095900 260419840 4710 4710 4710 4710 0
554 20250401 095800 260419840 4710 4715 4715 4710 2
555 20250401 095700 260410415 4715 4715 4715 4715 0
556 20250401 095600 260410415 4715 4710 4715 4705 175
557 20250401 095500 259586040 4715 4715 4715 4715 0
558 20250401 095400 259586040 4715 4715 4715 4715 0
559 20250401 095300 259586040 4715 4715 4715 4715 0
560 20250401 095200 259586040 4715 4715 4715 4715 0
561 20250401 095100 259586040 4715 4715 4715 4715 1
562 20250401 095000 259581325 4735 4735 4735 4735 0
563 20250401 094900 259581325 4735 4735 4735 4735 14
564 20250401 094800 259515035 4735 4710 4735 4710 292
565 20250401 094700 258138400 4735 4710 4735 4710 109
566 20250401 094600 257624645 4710 4710 4710 4710 0
567 20250401 094500 257624645 4710 4710 4710 4710 21
568 20250401 094400 257525735 4710 4705 4710 4705 59
569 20250401 094300 257248115 4705 4705 4705 4705 0
570 20250401 094200 257248115 4705 4700 4705 4700 657
571 20250401 094100 254159545 4700 4700 4700 4700 1145
572 20250401 094000 248778045 4700 4710 4710 4700 1355
573 20250401 093900 242409345 4705 4715 4715 4705 1358
574 20250401 093800 236018755 4715 4720 4720 4715 19
575 20250401 093700 235929135 4720 4725 4725 4720 11
576 20250401 093600 235877205 4730 4730 4735 4725 14
577 20250401 093500 235810985 4725 4720 4725 4720 159
578 20250401 093400 235059745 4725 4715 4725 4710 2489
579 20250401 093300 223307805 4725 4740 4740 4720 666
580 20250401 093200 220154255 4720 4745 4745 4715 1008
581 20250401 093100 215396770 4725 4725 4725 4725 0
582 20250401 093000 215396770 4725 4730 4730 4725 961
583 20250401 092900 210852495 4735 4755 4760 4735 361
584 20250401 092800 209143040 4740 4760 4760 4740 344
585 20250401 092700 207511830 4740 4740 4740 4740 0
586 20250401 092600 207511830 4740 4740 4740 4740 262
587 20250401 092500 206269950 4740 4740 4740 4740 16
588 20250401 092400 206194110 4740 4740 4740 4740 723
589 20250401 092300 202767090 4740 4740 4740 4740 61
590 20250401 092200 202477950 4745 4745 4745 4745 158
591 20250401 092100 201728240 4750 4750 4750 4750 1050
592 20250401 092000 196740740 4760 4760 4760 4760 520
593 20250401 091900 194265540 4760 4760 4760 4760 73
594 20250401 091800 193918060 4750 4760 4760 4750 177
595 20250401 091700 193075580 4765 4760 4770 4760 936
596 20250401 091600 188620085 4760 4750 4765 4750 1362
597 20250401 091500 182133520 4765 4765 4770 4730 726
598 20250401 091400 178679485 4765 4775 4775 4765 20
599 20250401 091300 178584085 4775 4770 4775 4770 1179
600 20250401 091200 172958385 4775 4755 4775 4755 1837
601 20250401 091100 164195620 4755 4755 4755 4755 45
602 20250401 091000 163981645 4755 4740 4755 4740 424
603 20250401 090900 161967475 4735 4735 4735 4735 0
604 20250401 090800 161967475 4735 4735 4735 4735 233
605 20250401 090700 160864220 4735 4735 4735 4735 422
606 20250401 090600 158866050 4740 4735 4740 4735 701
607 20250401 090500 155545810 4735 4735 4735 4730 322
608 20250401 090400 154021660 4730 4740 4745 4730 2439
609 20250401 090300 142472655 4730 4710 4730 4710 1014
610 20250401 090200 137688530 4710 4760 4760 4710 1778
611 20250401 090100 129261780 4770 4750 4770 4710 10895
612 20250401 090000 77452010 4745 4665 4745 4665 16556

1
013990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,140637,32887536,713029590,166739807520,0.43
20250327,139959,32887536,737583930,173317314720,0.43
20250326,134129,32887536,736368210,180552572640,0.41
20250325,134129,32887536,709542410,173975065440,0.41
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 140637 32887536 713029590 166739807520 0.43
3 20250327 139959 32887536 737583930 173317314720 0.43
4 20250326 134129 32887536 736368210 180552572640 0.41
5 20250325 134129 32887536 709542410 173975065440 0.41