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

615
017510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,609945335,5120,5120,5120,5120,785
20250401,191200,609945335,5120,5120,5120,5120,0
20250401,191100,609945335,5120,5120,5120,5120,0
20250401,191000,609945335,5120,5120,5120,5120,0
20250401,190900,609945335,5120,5120,5120,5120,0
20250401,190800,609945335,5120,5120,5120,5120,0
20250401,190700,609945335,5120,5120,5120,5120,0
20250401,190600,609945335,5120,5120,5120,5120,0
20250401,190500,609945335,5120,5120,5120,5120,0
20250401,190400,609945335,5120,5120,5120,5120,0
20250401,190300,609945335,5120,5120,5120,5120,0
20250401,190200,609945335,5120,5120,5120,5120,0
20250401,190100,609945335,5120,5120,5120,5120,0
20250401,190000,609945335,5120,5120,5120,5120,0
20250401,185900,609945335,5120,5120,5120,5120,0
20250401,185800,609945335,5120,5120,5120,5120,0
20250401,185700,609945335,5120,5120,5120,5120,0
20250401,185600,609945335,5120,5120,5120,5120,0
20250401,185500,609945335,5120,5120,5120,5120,0
20250401,185400,609945335,5120,5120,5120,5120,0
20250401,185300,609945335,5120,5120,5120,5120,0
20250401,185200,609945335,5120,5120,5120,5120,0
20250401,185100,609945335,5120,5120,5120,5120,0
20250401,185000,609945335,5120,5120,5120,5120,0
20250401,184900,609945335,5120,5120,5120,5120,0
20250401,184800,609945335,5120,5120,5120,5120,0
20250401,184700,609945335,5120,5120,5120,5120,0
20250401,184600,609945335,5120,5120,5120,5120,0
20250401,184500,609945335,5120,5120,5120,5120,0
20250401,184400,609945335,5120,5120,5120,5120,0
20250401,184300,609945335,5120,5120,5120,5120,785
20250401,184200,609945335,5120,5120,5120,5120,0
20250401,184100,609945335,5120,5120,5120,5120,0
20250401,184000,609945335,5120,5120,5120,5120,0
20250401,183900,609945335,5120,5120,5120,5120,0
20250401,183800,609945335,5120,5120,5120,5120,0
20250401,183700,609945335,5120,5120,5120,5120,0
20250401,183600,609945335,5120,5120,5120,5120,0
20250401,183500,609945335,5120,5120,5120,5120,0
20250401,183400,609945335,5120,5120,5120,5120,0
20250401,183300,609945335,5120,5120,5120,5120,0
20250401,183200,609945335,5120,5120,5120,5120,0
20250401,183100,609945335,5120,5120,5120,5120,0
20250401,183000,609945335,5120,5120,5120,5120,0
20250401,182900,609945335,5120,5120,5120,5120,0
20250401,182800,609945335,5120,5120,5120,5120,0
20250401,182700,609945335,5120,5120,5120,5120,0
20250401,182600,609945335,5120,5120,5120,5120,0
20250401,182500,609945335,5120,5120,5120,5120,0
20250401,182400,609945335,5120,5120,5120,5120,0
20250401,182300,609945335,5120,5120,5120,5120,0
20250401,182200,609945335,5120,5120,5120,5120,0
20250401,182100,609945335,5120,5120,5120,5120,0
20250401,182000,609945335,5120,5120,5120,5120,0
20250401,181900,609945335,5120,5120,5120,5120,0
20250401,181800,609945335,5120,5120,5120,5120,0
20250401,181700,609945335,5120,5120,5120,5120,0
20250401,181600,609945335,5120,5120,5120,5120,0
20250401,181500,609945335,5120,5120,5120,5120,0
20250401,181400,609945335,5120,5120,5120,5120,0
20250401,181300,609945335,5120,5120,5120,5120,785
20250401,181200,609945335,5120,5120,5120,5120,0
20250401,181100,609945335,5120,5120,5120,5120,0
20250401,181000,609945335,5120,5120,5120,5120,0
20250401,180900,609945335,5120,5120,5120,5120,0
20250401,180800,609945335,5120,5120,5120,5120,0
20250401,180700,609945335,5120,5120,5120,5120,0
20250401,180600,609945335,5120,5120,5120,5120,0
20250401,180500,609945335,5120,5120,5120,5120,0
20250401,180400,609945335,5120,5120,5120,5120,0
20250401,180300,609945335,5120,5120,5120,5120,0
20250401,180200,609945335,5120,5120,5120,5120,0
20250401,180100,609945335,5120,5120,5120,5120,0
20250401,180000,609945335,5120,5120,5120,5120,0
20250401,175900,609945335,5120,5120,5120,5120,0
20250401,175800,609945335,5120,5120,5120,5120,0
20250401,175700,609945335,5120,5120,5120,5120,0
20250401,175600,609945335,5120,5120,5120,5120,0
20250401,175500,609945335,5120,5120,5120,5120,0
20250401,175400,609945335,5120,5120,5120,5120,0
20250401,175300,609945335,5120,5120,5120,5120,0
20250401,175200,609945335,5120,5120,5120,5120,0
20250401,175100,609945335,5120,5120,5120,5120,0
20250401,175000,609945335,5120,5120,5120,5120,0
20250401,174900,609945335,5120,5120,5120,5120,0
20250401,174800,609945335,5120,5120,5120,5120,0
20250401,174700,609945335,5120,5120,5120,5120,0
20250401,174600,609945335,5120,5120,5120,5120,0
20250401,174500,609945335,5120,5120,5120,5120,0
20250401,174400,609945335,5120,5120,5120,5120,0
20250401,174300,609945335,5120,5120,5120,5120,785
20250401,174200,609945335,5120,5120,5120,5120,0
20250401,174100,609945335,5120,5120,5120,5120,0
20250401,174000,609945335,5120,5120,5120,5120,0
20250401,173900,609945335,5120,5120,5120,5120,0
20250401,173800,609945335,5120,5120,5120,5120,0
20250401,173700,609945335,5120,5120,5120,5120,0
20250401,173600,609945335,5120,5120,5120,5120,0
20250401,173500,609945335,5120,5120,5120,5120,0
20250401,173400,609945335,5120,5120,5120,5120,0
20250401,173300,609945335,5120,5120,5120,5120,0
20250401,173200,609945335,5120,5120,5120,5120,0
20250401,173100,609945335,5120,5120,5120,5120,0
20250401,173000,609945335,5120,5120,5120,5120,0
20250401,172900,609945335,5120,5120,5120,5120,0
20250401,172800,609945335,5120,5120,5120,5120,0
20250401,172700,609945335,5120,5120,5120,5120,0
20250401,172600,609945335,5120,5120,5120,5120,0
20250401,172500,609945335,5120,5120,5120,5120,0
20250401,172400,609945335,5120,5120,5120,5120,0
20250401,172300,609945335,5120,5120,5120,5120,0
20250401,172200,609945335,5120,5120,5120,5120,0
20250401,172100,609945335,5120,5120,5120,5120,0
20250401,172000,609945335,5120,5120,5120,5120,0
20250401,171900,609945335,5120,5120,5120,5120,0
20250401,171800,609945335,5120,5120,5120,5120,0
20250401,171700,609945335,5120,5120,5120,5120,0
20250401,171600,609945335,5120,5120,5120,5120,0
20250401,171500,609945335,5120,5120,5120,5120,0
20250401,171400,609945335,5120,5120,5120,5120,0
20250401,171300,609945335,5120,5120,5120,5120,785
20250401,171200,609945335,5120,5120,5120,5120,0
20250401,171100,609945335,5120,5120,5120,5120,0
20250401,171000,609945335,5120,5120,5120,5120,0
20250401,170900,609945335,5120,5120,5120,5120,0
20250401,170800,609945335,5120,5120,5120,5120,0
20250401,170700,609945335,5120,5120,5120,5120,0
20250401,170600,609945335,5120,5120,5120,5120,0
20250401,170500,609945335,5120,5120,5120,5120,0
20250401,170400,609945335,5120,5120,5120,5120,0
20250401,170300,609945335,5120,5120,5120,5120,0
20250401,170200,609945335,5120,5120,5120,5120,0
20250401,170100,609945335,5120,5120,5120,5120,0
20250401,170000,609945335,5120,5120,5120,5120,0
20250401,165900,609945335,5120,5120,5120,5120,0
20250401,165800,609945335,5120,5120,5120,5120,0
20250401,165700,609945335,5120,5120,5120,5120,0
20250401,165600,609945335,5120,5120,5120,5120,0
20250401,165500,609945335,5120,5120,5120,5120,0
20250401,165400,609945335,5120,5120,5120,5120,0
20250401,165300,609945335,5120,5120,5120,5120,0
20250401,165200,609945335,5120,5120,5120,5120,0
20250401,165100,609945335,5120,5120,5120,5120,0
20250401,165000,609945335,5120,5120,5120,5120,0
20250401,164900,609945335,5120,5120,5120,5120,0
20250401,164800,609945335,5120,5120,5120,5120,0
20250401,164700,609945335,5120,5120,5120,5120,0
20250401,164600,609945335,5120,5120,5120,5120,0
20250401,164500,609945335,5120,5120,5120,5120,0
20250401,164400,609945335,5120,5120,5120,5120,0
20250401,164300,609945335,5120,5120,5120,5120,785
20250401,164200,609945335,5120,5120,5120,5120,0
20250401,164100,609945335,5120,5120,5120,5120,0
20250401,164000,609945335,5120,5120,5120,5120,0
20250401,163900,609945335,5120,5120,5120,5120,0
20250401,163800,609945335,5120,5120,5120,5120,0
20250401,163700,609945335,5120,5120,5120,5120,0
20250401,163600,609945335,5120,5120,5120,5120,0
20250401,163500,609945335,5120,5120,5120,5120,0
20250401,163400,609945335,5120,5120,5120,5120,0
20250401,163300,609945335,5120,5120,5120,5120,0
20250401,163200,609945335,5120,5120,5120,5120,0
20250401,163100,609945335,5120,5120,5120,5120,0
20250401,163000,609945335,5120,5120,5120,5120,0
20250401,162900,609945335,5120,5120,5120,5120,0
20250401,162800,609945335,5120,5120,5120,5120,0
20250401,162700,609945335,5120,5120,5120,5120,0
20250401,162600,609945335,5120,5120,5120,5120,0
20250401,162500,609945335,5120,5120,5120,5120,0
20250401,162400,609945335,5120,5120,5120,5120,0
20250401,162300,609945335,5120,5120,5120,5120,0
20250401,162200,609945335,5120,5120,5120,5120,0
20250401,162100,609945335,5120,5120,5120,5120,0
20250401,162000,609945335,5120,5120,5120,5120,0
20250401,161900,609945335,5120,5120,5120,5120,0
20250401,161800,609945335,5120,5120,5120,5120,0
20250401,161700,609945335,5120,5120,5120,5120,0
20250401,161600,609945335,5120,5120,5120,5120,0
20250401,161500,609945335,5120,5120,5120,5120,0
20250401,161400,609945335,5120,5120,5120,5120,0
20250401,161300,609945335,5120,5120,5120,5120,785
20250401,161200,609945335,5120,5120,5120,5120,0
20250401,161100,609945335,5120,5120,5120,5120,0
20250401,161000,609945335,5120,5120,5120,5120,0
20250401,160900,609945335,5120,5120,5120,5120,0
20250401,160800,609945335,5120,5120,5120,5120,0
20250401,160700,609945335,5120,5120,5120,5120,0
20250401,160600,609945335,5120,5120,5120,5120,0
20250401,160500,609945335,5120,5120,5120,5120,0
20250401,160400,609945335,5120,5120,5120,5120,0
20250401,160300,609945335,5120,5120,5120,5120,0
20250401,160200,609945335,5120,5120,5120,5120,0
20250401,160100,609945335,5120,5120,5120,5120,0
20250401,160000,609945335,5120,5120,5120,5120,0
20250401,155900,609945335,5120,5120,5120,5120,0
20250401,155800,609945335,5120,5120,5120,5120,0
20250401,155700,609945335,5120,5120,5120,5120,0
20250401,155600,609945335,5120,5120,5120,5120,0
20250401,155500,609945335,5120,5120,5120,5120,0
20250401,155400,609945335,5120,5120,5120,5120,0
20250401,155300,609945335,5120,5120,5120,5120,0
20250401,155200,609945335,5120,5120,5120,5120,0
20250401,155100,609945335,5120,5120,5120,5120,0
20250401,155000,609945335,5120,5120,5120,5120,0
20250401,154900,609945335,5120,5120,5120,5120,0
20250401,154800,609945335,5120,5120,5120,5120,0
20250401,154700,609945335,5120,5120,5120,5120,0
20250401,154600,609945335,5120,5120,5120,5120,0
20250401,154500,609945335,5120,5120,5120,5120,0
20250401,154400,609945335,5120,5120,5120,5120,0
20250401,154300,609945335,5120,5120,5120,5120,785
20250401,154200,609945335,5120,5120,5120,5120,0
20250401,154100,609945335,5120,5120,5120,5120,0
20250401,154000,609945335,5120,5120,5120,5120,0
20250401,153900,609945335,5120,5120,5120,5120,0
20250401,153800,609945335,5120,5120,5120,5120,0
20250401,153700,609945335,5120,5120,5120,5120,0
20250401,153600,609945335,5120,5120,5120,5120,0
20250401,153500,609945335,5120,5120,5120,5120,0
20250401,153400,609945335,5120,5120,5120,5120,0
20250401,153300,609945335,5120,5120,5120,5120,0
20250401,153200,609945335,5120,5120,5120,5120,0
20250401,153100,609945335,5120,5120,5120,5120,0
20250401,153000,609945335,5120,5120,5120,5120,785
20250401,152900,605926135,5110,5110,5110,5110,0
20250401,152800,605926135,5110,5110,5110,5110,0
20250401,152700,605926135,5110,5110,5110,5110,0
20250401,152600,605926135,5110,5110,5110,5110,0
20250401,152500,605926135,5110,5110,5110,5110,0
20250401,152400,605926135,5110,5110,5110,5110,0
20250401,152300,605926135,5110,5110,5110,5110,0
20250401,152200,605926135,5110,5110,5110,5110,0
20250401,152100,605926135,5110,5110,5110,5110,0
20250401,152000,605926135,5110,5110,5110,5110,0
20250401,151900,605926135,5110,5100,5140,5100,288
20250401,151800,604456115,5140,5120,5140,5110,1186
20250401,151700,598393115,5110,5120,5120,5110,200
20250401,151600,597370635,5120,5120,5120,5120,183
20250401,151500,596433675,5140,5140,5140,5140,0
20250401,151400,596433675,5140,5140,5140,5120,148
20250401,151300,595675835,5120,5120,5120,5120,200
20250401,151200,594651835,5120,5120,5120,5120,0
20250401,151100,594651835,5120,5120,5120,5120,40
20250401,151000,594447035,5140,5140,5140,5140,2
20250401,150900,594436755,5120,5120,5120,5120,50
20250401,150800,594180755,5150,5150,5150,5150,10
20250401,150700,594129255,5150,5150,5150,5150,0
20250401,150600,594129255,5150,5120,5150,5120,456
20250401,150500,591785575,5130,5130,5130,5130,408
20250401,150400,589692535,5130,5130,5130,5130,23
20250401,150300,589574545,5150,5150,5150,5150,0
20250401,150200,589574545,5150,5140,5150,5140,587
20250401,150100,586555345,5130,5130,5130,5130,49
20250401,150000,586303975,5140,5140,5140,5140,45
20250401,145900,586072675,5150,5150,5150,5150,0
20250401,145800,586072675,5150,5150,5150,5150,0
20250401,145700,586072675,5150,5150,5150,5150,0
20250401,145600,586072675,5150,5150,5150,5150,0
20250401,145500,586072675,5150,5150,5150,5150,0
20250401,145400,586072675,5150,5150,5150,5150,0
20250401,145300,586072675,5150,5140,5150,5140,714
20250401,145200,582402705,5150,5150,5150,5150,0
20250401,145100,582402705,5150,5150,5150,5150,0
20250401,145000,582402705,5150,5140,5150,5140,282
20250401,144900,580952785,5150,5150,5150,5150,196
20250401,144800,579943385,5150,5150,5150,5150,19
20250401,144700,579845535,5150,5140,5150,5140,385
20250401,144600,577866075,5140,5120,5140,5120,609
20250401,144500,574746815,5140,5140,5140,5140,0
20250401,144400,574746815,5140,5140,5140,5140,1
20250401,144300,574741675,5130,5130,5130,5130,0
20250401,144200,574741675,5130,5130,5130,5130,571
20250401,144100,571812445,5130,5130,5130,5130,500
20250401,144000,569247445,5130,5130,5130,5130,0
20250401,143900,569247445,5130,5130,5130,5130,50
20250401,143800,568990945,5130,5130,5130,5130,100
20250401,143700,568477945,5140,5140,5140,5140,0
20250401,143600,568477945,5140,5140,5140,5140,0
20250401,143500,568477945,5140,5140,5140,5140,0
20250401,143400,568477945,5140,5140,5140,5140,1
20250401,143300,568472805,5130,5130,5130,5130,0
20250401,143200,568472805,5130,5130,5130,5130,0
20250401,143100,568472805,5130,5130,5130,5130,0
20250401,143000,568472805,5130,5130,5130,5130,0
20250401,142900,568472805,5130,5130,5130,5130,97
20250401,142800,567975195,5130,5130,5130,5130,0
20250401,142700,567975195,5130,5130,5130,5130,0
20250401,142600,567975195,5130,5130,5130,5130,26
20250401,142500,567841815,5130,5130,5140,5130,691
20250401,142400,564296975,5140,5140,5140,5140,5
20250401,142300,564271275,5130,5130,5130,5130,0
20250401,142200,564271275,5130,5130,5130,5130,1
20250401,142100,564266145,5130,5130,5130,5130,100
20250401,142000,563753145,5130,5130,5130,5130,0
20250401,141900,563753145,5130,5130,5130,5130,50
20250401,141800,563496645,5140,5140,5140,5140,0
20250401,141700,563496645,5140,5140,5140,5140,0
20250401,141600,563496645,5140,5140,5140,5140,0
20250401,141500,563496645,5140,5140,5140,5140,0
20250401,141400,563496645,5140,5140,5140,5140,0
20250401,141300,563496645,5140,5140,5140,5140,75
20250401,141200,563111145,5140,5140,5140,5140,0
20250401,141100,563111145,5140,5140,5140,5140,100
20250401,141000,562597145,5150,5150,5150,5150,0
20250401,140900,562597145,5150,5150,5150,5150,0
20250401,140800,562597145,5150,5140,5150,5140,2
20250401,140700,562586855,5140,5140,5140,5140,200
20250401,140600,561558855,5150,5150,5150,5150,0
20250401,140500,561558855,5150,5150,5150,5150,80
20250401,140400,561146855,5150,5150,5150,5150,0
20250401,140300,561146855,5150,5150,5150,5150,370
20250401,140200,559241355,5150,5150,5150,5150,450
20250401,140100,556923855,5150,5150,5150,5150,50
20250401,140000,556666355,5150,5150,5150,5150,0
20250401,135900,556666355,5150,5150,5150,5150,0
20250401,135800,556666355,5150,5150,5150,5150,0
20250401,135700,556666355,5150,5150,5150,5150,0
20250401,135600,556666355,5150,5140,5150,5140,101
20250401,135500,556147205,5150,5150,5150,5150,0
20250401,135400,556147205,5150,5140,5150,5140,80
20250401,135300,555735705,5150,5150,5150,5150,1
20250401,135200,555730555,5150,5150,5150,5150,400
20250401,135100,553670555,5150,5150,5150,5150,79
20250401,135000,553263705,5150,5150,5150,5150,5
20250401,134900,553237955,5150,5150,5150,5150,0
20250401,134800,553237955,5150,5150,5150,5150,0
20250401,134700,553237955,5150,5150,5150,5150,0
20250401,134600,553237955,5150,5140,5150,5140,259
20250401,134500,551905105,5145,5145,5145,5145,1
20250401,134400,551899960,5150,5150,5150,5150,0
20250401,134300,551899960,5150,5150,5150,5150,0
20250401,134200,551899960,5150,5150,5150,5150,10
20250401,134100,551848460,5150,5150,5150,5150,10
20250401,134000,551796960,5150,5150,5150,5150,273
20250401,133900,550391010,5160,5160,5160,5160,0
20250401,133800,550391010,5160,5160,5160,5160,10
20250401,133700,550339410,5160,5150,5160,5150,1394
20250401,133600,543160170,5150,5150,5150,5150,0
20250401,133500,543160170,5150,5150,5150,5150,0
20250401,133400,543160170,5150,5140,5150,5140,31
20250401,133300,543000820,5150,5150,5150,5150,47
20250401,133200,542758770,5140,5140,5140,5140,100
20250401,133100,542244770,5140,5140,5140,5140,0
20250401,133000,542244770,5140,5140,5140,5140,0
20250401,132900,542244770,5140,5140,5140,5140,1
20250401,132800,542239630,5130,5130,5130,5130,55
20250401,132700,541957480,5140,5140,5140,5140,100
20250401,132600,541443480,5140,5140,5140,5140,0
20250401,132500,541443480,5140,5140,5150,5140,714
20250401,132400,537773500,5120,5120,5120,5120,0
20250401,132300,537773500,5120,5120,5120,5120,0
20250401,132200,537773500,5120,5120,5120,5120,0
20250401,132100,537773500,5120,5120,5120,5120,0
20250401,132000,537773500,5120,5120,5120,5120,3
20250401,131900,537758140,5140,5140,5140,5140,0
20250401,131800,537758140,5140,5120,5140,5120,3
20250401,131700,537742740,5130,5130,5130,5130,0
20250401,131600,537742740,5130,5130,5130,5130,201
20250401,131500,536711610,5130,5130,5130,5130,290
20250401,131400,535223910,5130,5150,5150,5130,323
20250401,131300,533566900,5130,5130,5130,5130,500
20250401,131200,531001900,5150,5150,5150,5150,22
20250401,131100,530888600,5150,5150,5150,5150,0
20250401,131000,530888600,5150,5150,5150,5150,0
20250401,130900,530888600,5150,5150,5150,5150,0
20250401,130800,530888600,5150,5150,5150,5150,0
20250401,130700,530888600,5150,5150,5150,5150,100
20250401,130600,530373600,5150,5150,5150,5150,0
20250401,130500,530373600,5150,5150,5150,5150,1
20250401,130400,530368450,5140,5140,5140,5140,0
20250401,130300,530368450,5140,5140,5140,5140,10
20250401,130200,530317050,5120,5120,5120,5120,200
20250401,130100,529293050,5140,5130,5150,5130,914
20250401,130000,524604110,5130,5140,5140,5130,2446
20250401,125900,512043010,5150,5150,5150,5150,10
20250401,125800,511991510,5160,5160,5160,5160,0
20250401,125700,511991510,5160,5160,5160,5160,0
20250401,125600,511991510,5160,5160,5160,5160,255
20250401,125500,510675710,5160,5160,5160,5160,1
20250401,125400,510670550,5160,5150,5160,5150,239
20250401,125300,509439690,5150,5150,5150,5150,0
20250401,125200,509439690,5150,5160,5160,5150,1103
20250401,125100,503758240,5160,5150,5160,5150,61
20250401,125000,503443490,5160,5160,5160,5160,0
20250401,124900,503443490,5160,5160,5160,5160,941
20250401,124800,498587930,5160,5150,5160,5150,484
20250401,124700,496095280,5160,5160,5160,5160,30
20250401,124600,495940480,5155,5155,5155,5155,0
20250401,124500,495940480,5155,5155,5155,5155,0
20250401,124400,495940480,5155,5155,5155,5155,0
20250401,124300,495940480,5155,5160,5160,5155,2
20250401,124200,495930165,5150,5150,5150,5150,0
20250401,124100,495930165,5150,5150,5150,5150,179
20250401,124000,495008315,5160,5160,5160,5160,0
20250401,123900,495008315,5160,5160,5160,5160,10
20250401,123800,494956715,5160,5160,5160,5160,0
20250401,123700,494956715,5160,5160,5160,5160,15
20250401,123600,494879315,5160,5160,5160,5160,276
20250401,123500,493455155,5150,5150,5150,5150,0
20250401,123400,493455155,5150,5150,5150,5150,10
20250401,123300,493403655,5150,5150,5150,5150,0
20250401,123200,493403655,5150,5150,5150,5150,0
20250401,123100,493403655,5150,5150,5150,5150,1
20250401,123000,493398505,5160,5160,5160,5160,743
20250401,122900,489564625,5150,5150,5150,5150,3
20250401,122800,489549175,5160,5160,5160,5160,0
20250401,122700,489549175,5160,5160,5160,5160,0
20250401,122600,489549175,5160,5160,5160,5160,381
20250401,122500,487583215,5160,5160,5160,5160,126
20250401,122400,486933055,5160,5160,5160,5160,97
20250401,122300,486432535,5150,5150,5150,5150,2
20250401,122200,486422235,5160,5160,5160,5160,0
20250401,122100,486422235,5160,5160,5160,5160,15
20250401,122000,486344835,5160,5160,5160,5160,201
20250401,121900,485307675,5150,5150,5150,5150,1485
20250401,121800,477659925,5150,5150,5150,5150,0
20250401,121700,477659925,5150,5150,5150,5150,0
20250401,121600,477659925,5150,5150,5150,5150,0
20250401,121500,477659925,5150,5150,5150,5150,9
20250401,121400,477613575,5150,5150,5150,5150,0
20250401,121300,477613575,5150,5150,5150,5150,0
20250401,121200,477613575,5150,5150,5150,5150,1
20250401,121100,477608425,5150,5150,5150,5150,1000
20250401,121000,472458425,5160,5160,5160,5160,51
20250401,120900,472195265,5160,5160,5160,5160,0
20250401,120800,472195265,5160,5160,5160,5160,1
20250401,120700,472190105,5160,5160,5160,5160,0
20250401,120600,472190105,5160,5160,5160,5160,10
20250401,120500,472138505,5160,5160,5160,5160,0
20250401,120400,472138505,5160,5160,5160,5160,40
20250401,120300,471932105,5160,5160,5160,5160,1
20250401,120200,471926945,5160,5150,5160,5150,607
20250401,120100,468800655,5160,5160,5160,5160,130
20250401,120000,468129855,5160,5160,5160,5160,80
20250401,115900,467717055,5160,5160,5160,5160,100
20250401,115800,467201055,5160,5150,5160,5150,12
20250401,115700,467139145,5150,5150,5150,5150,496
20250401,115600,464584745,5150,5150,5150,5150,200
20250401,115500,463554745,5150,5150,5150,5150,4
20250401,115400,463534145,5140,5140,5140,5140,34
20250401,115300,463359385,5150,5150,5150,5150,110
20250401,115200,462792885,5150,5150,5150,5150,0
20250401,115100,462792885,5150,5150,5150,5150,99
20250401,115000,462283035,5150,5150,5150,5150,0
20250401,114900,462283035,5150,5150,5150,5150,378
20250401,114800,460336335,5160,5150,5160,5150,200
20250401,114700,459306085,5150,5150,5150,5150,185
20250401,114600,458353335,5150,5150,5150,5150,100
20250401,114500,457838335,5150,5150,5150,5150,0
20250401,114400,457838335,5150,5150,5150,5150,561
20250401,114300,454949185,5150,5150,5150,5150,308
20250401,114200,453362985,5160,5160,5160,5160,99
20250401,114100,452852145,5170,5170,5170,5170,252
20250401,114000,451549305,5160,5160,5160,5160,785
20250401,113900,447498705,5150,5150,5150,5150,53
20250401,113800,447225755,5130,5130,5130,5130,0
20250401,113700,447225755,5130,5130,5130,5130,0
20250401,113600,447225755,5130,5140,5140,5130,80
20250401,113500,446815325,5130,5130,5130,5130,0
20250401,113400,446815325,5130,5130,5130,5130,0
20250401,113300,446815325,5130,5130,5130,5130,0
20250401,113200,446815325,5130,5130,5130,5130,0
20250401,113100,446815325,5130,5130,5130,5130,0
20250401,113000,446815325,5130,5130,5130,5130,300
20250401,112900,445276325,5130,5130,5130,5130,1
20250401,112800,445271195,5150,5140,5150,5140,54
20250401,112700,444993105,5140,5140,5140,5140,4
20250401,112600,444972545,5140,5140,5140,5140,20
20250401,112500,444869745,5150,5150,5150,5150,373
20250401,112400,442948795,5150,5150,5150,5150,131
20250401,112300,442274145,5160,5160,5160,5150,1481
20250401,112200,434632885,5160,5160,5160,5160,0
20250401,112100,434632885,5160,5160,5160,5160,0
20250401,112000,434632885,5160,5150,5160,5150,1340
20250401,111900,427731875,5140,5130,5140,5130,1521
20250401,111800,419914935,5130,5130,5130,5130,43
20250401,111700,419694345,5120,5120,5120,5120,0
20250401,111600,419694345,5120,5120,5120,5120,1
20250401,111500,419689225,5120,5120,5120,5120,417
20250401,111400,417554185,5120,5140,5140,5120,626
20250401,111300,414348385,5150,5150,5150,5150,0
20250401,111200,414348385,5150,5140,5150,5140,502
20250401,111100,411765345,5140,5140,5140,5140,0
20250401,111000,411765345,5140,5130,5140,5130,48
20250401,110900,411519025,5130,5130,5130,5130,0
20250401,110800,411519025,5130,5100,5130,5100,273
20250401,110700,410120305,5140,5130,5140,5100,596
20250401,110600,407059685,5120,5120,5130,5110,759
20250401,110500,403173535,5110,5110,5110,5110,880
20250401,110400,398676735,5110,5090,5110,5090,131
20250401,110300,398009325,5110,5110,5110,5110,0
20250401,110200,398009325,5110,5110,5110,5110,1
20250401,110100,398004215,5110,5090,5110,5090,2201
20250401,110000,386785585,5090,5090,5090,5090,0
20250401,105900,386785585,5090,5080,5090,5080,801
20250401,105800,382716495,5090,5090,5090,5090,0
20250401,105700,382716495,5090,5090,5090,5090,1
20250401,105600,382711405,5050,5070,5070,5050,422
20250401,105500,380575705,5090,5090,5090,5090,2
20250401,105400,380565525,5100,5090,5100,5090,422
20250401,105300,378417505,5090,5090,5100,5090,2636
20250401,105200,364989735,5090,5090,5090,5010,5073
20250401,105100,339415505,5090,5090,5090,5090,12
20250401,105000,339354425,5100,5100,5100,5100,0
20250401,104900,339354425,5100,5100,5100,5100,101
20250401,104800,338839325,5100,5090,5100,5090,850
20250401,104700,334512815,5090,5090,5090,5090,3
20250401,104600,334497545,5080,5080,5080,5080,1741
20250401,104500,325653265,5080,5080,5080,5080,2
20250401,104400,325643105,5080,5070,5080,5070,1358
20250401,104300,318757245,5070,5060,5070,5060,1002
20250401,104200,313687065,5050,5060,5060,5050,14
20250401,104100,313616325,5040,5040,5040,5040,0
20250401,104000,313616325,5040,5040,5040,5040,0
20250401,103900,313616325,5040,5040,5040,5040,0
20250401,103800,313616325,5040,5040,5040,5040,18
20250401,103700,313525605,5070,5070,5070,5070,1
20250401,103600,313520535,5050,5050,5050,5050,1000
20250401,103500,308470535,5050,5050,5050,5050,300
20250401,103400,306955535,5050,5050,5050,5050,290
20250401,103300,305491035,5050,5060,5060,5050,500
20250401,103200,302963785,5070,5070,5070,5070,0
20250401,103100,302963785,5070,5070,5070,5070,1
20250401,103000,302958715,5060,5060,5060,5060,565
20250401,102900,300099815,5060,5060,5060,5060,0
20250401,102800,300099815,5060,5060,5060,5060,549
20250401,102700,297321875,5060,5060,5060,5060,0
20250401,102600,297321875,5060,5060,5060,5060,196
20250401,102500,296330115,5060,5060,5060,5060,10
20250401,102400,296279515,5060,5070,5070,5060,11
20250401,102300,296223835,5070,5070,5070,5070,23
20250401,102200,296107225,5070,5070,5070,5070,1
20250401,102100,296102155,5060,5070,5070,5060,874
20250401,102000,291674715,5070,5070,5070,5070,0
20250401,101900,291674715,5070,5060,5070,5060,4
20250401,101800,291654445,5050,5050,5050,5050,264
20250401,101700,290321245,5050,5060,5060,5050,70
20250401,101600,289967345,5060,5060,5060,5060,10
20250401,101500,289916745,5060,5060,5060,5060,1
20250401,101400,289911685,5050,5050,5050,5050,242
20250401,101300,288689585,5060,5060,5060,5060,42
20250401,101200,288477065,5060,5060,5060,5060,0
20250401,101100,288477065,5060,5040,5060,5040,341
20250401,101000,286756405,5030,5030,5030,5030,0
20250401,100900,286756405,5030,5030,5030,5030,1225
20250401,100800,280594655,5020,5010,5020,5010,1293
20250401,100700,274114805,5020,5020,5020,5020,0
20250401,100600,274114805,5020,5020,5020,5000,704
20250401,100500,270592885,5010,5010,5010,5010,0
20250401,100400,270592885,5010,5010,5010,5010,0
20250401,100300,270592885,5010,5010,5010,5010,0
20250401,100200,270592885,5010,5010,5010,5010,1052
20250401,100100,265322365,5020,5020,5020,5020,0
20250401,100000,265322365,5020,5020,5020,5020,31
20250401,095900,265166745,5020,5020,5020,5020,0
20250401,095800,265166745,5020,5020,5020,5020,50
20250401,095700,264915745,5020,5020,5020,5020,0
20250401,095600,264915745,5020,5020,5020,5020,1355
20250401,095500,258113645,5020,5020,5020,5020,0
20250401,095400,258113645,5020,5020,5020,5020,0
20250401,095300,258113645,5020,5020,5020,5020,2
20250401,095200,258103605,5020,5030,5030,5020,200
20250401,095100,257098395,5050,5050,5050,5050,0
20250401,095000,257098395,5050,5050,5050,5050,9
20250401,094900,257052945,5050,5040,5050,5040,18
20250401,094800,256962215,5040,5020,5040,5020,8
20250401,094700,256922015,5040,5020,5040,5020,201
20250401,094600,255912975,5020,5020,5020,5020,2
20250401,094500,255902935,5020,5020,5020,5020,515
20250401,094400,253317635,5020,5020,5020,5020,4
20250401,094300,253297555,5030,5030,5030,5030,895
20250401,094200,248795705,5040,5040,5040,5040,523
20250401,094100,246159785,5030,5030,5040,5030,186
20250401,094000,245223835,5030,5030,5030,5030,39
20250401,093900,245027665,5030,5030,5030,5030,2333
20250401,093800,233292675,5040,5040,5040,5040,105
20250401,093700,232763475,5060,5060,5060,5060,0
20250401,093600,232763475,5060,5060,5060,5060,20
20250401,093500,232662275,5070,5070,5070,5070,0
20250401,093400,232662275,5070,5050,5070,5050,501
20250401,093300,230132205,5040,5070,5070,5040,693
20250401,093200,226639455,5040,5040,5090,5040,5453
20250401,093100,199046055,5040,5060,5060,5040,3637
20250401,093000,180689305,5070,5070,5070,5060,232
20250401,092900,179515365,5060,5060,5060,5060,0
20250401,092800,179515365,5060,5060,5060,5060,90
20250401,092700,179059965,5070,5070,5070,5070,31
20250401,092600,178902795,5070,5070,5070,5070,500
20250401,092500,176367795,5070,5070,5070,5070,12
20250401,092400,176306955,5070,5070,5070,5070,0
20250401,092300,176306955,5070,5070,5070,5070,0
20250401,092200,176306955,5070,5070,5070,5070,510
20250401,092100,173721255,5070,5070,5070,5070,0
20250401,092000,173721255,5070,5070,5070,5070,152
20250401,091900,172950615,5070,5080,5080,5070,27
20250401,091800,172813705,5080,5080,5080,5080,1
20250401,091700,172808625,5090,5080,5090,5080,516
20250401,091600,170186645,5100,5100,5100,5100,0
20250401,091500,170186645,5100,5080,5100,5080,87
20250401,091400,169744665,5110,5110,5110,5110,0
20250401,091300,169744665,5110,5090,5110,5090,1042
20250401,091200,164420105,5090,5090,5090,5090,137
20250401,091100,163722775,5100,5110,5110,5090,1424
20250401,091000,156464075,5070,5080,5100,5070,2336
20250401,090900,144583915,5060,5080,5080,5060,351
20250401,090800,142802435,5090,5060,5090,5050,2507
20250401,090700,130079045,5040,5060,5060,5040,379
20250401,090600,128161425,5060,5080,5080,5060,252
20250401,090500,126886275,5060,5050,5070,5050,2941
20250401,090400,112001075,5030,5040,5040,5030,501
20250401,090300,109476045,5030,5040,5050,5030,1535
20250401,090200,101749645,5060,5050,5070,5040,2358
20250401,090100,89835985,5040,5030,5060,5010,123
20250401,090000,89215195,5070,4980,5100,4980,17899
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 609945335 5120 5120 5120 5120 785
3 20250401 191200 609945335 5120 5120 5120 5120 0
4 20250401 191100 609945335 5120 5120 5120 5120 0
5 20250401 191000 609945335 5120 5120 5120 5120 0
6 20250401 190900 609945335 5120 5120 5120 5120 0
7 20250401 190800 609945335 5120 5120 5120 5120 0
8 20250401 190700 609945335 5120 5120 5120 5120 0
9 20250401 190600 609945335 5120 5120 5120 5120 0
10 20250401 190500 609945335 5120 5120 5120 5120 0
11 20250401 190400 609945335 5120 5120 5120 5120 0
12 20250401 190300 609945335 5120 5120 5120 5120 0
13 20250401 190200 609945335 5120 5120 5120 5120 0
14 20250401 190100 609945335 5120 5120 5120 5120 0
15 20250401 190000 609945335 5120 5120 5120 5120 0
16 20250401 185900 609945335 5120 5120 5120 5120 0
17 20250401 185800 609945335 5120 5120 5120 5120 0
18 20250401 185700 609945335 5120 5120 5120 5120 0
19 20250401 185600 609945335 5120 5120 5120 5120 0
20 20250401 185500 609945335 5120 5120 5120 5120 0
21 20250401 185400 609945335 5120 5120 5120 5120 0
22 20250401 185300 609945335 5120 5120 5120 5120 0
23 20250401 185200 609945335 5120 5120 5120 5120 0
24 20250401 185100 609945335 5120 5120 5120 5120 0
25 20250401 185000 609945335 5120 5120 5120 5120 0
26 20250401 184900 609945335 5120 5120 5120 5120 0
27 20250401 184800 609945335 5120 5120 5120 5120 0
28 20250401 184700 609945335 5120 5120 5120 5120 0
29 20250401 184600 609945335 5120 5120 5120 5120 0
30 20250401 184500 609945335 5120 5120 5120 5120 0
31 20250401 184400 609945335 5120 5120 5120 5120 0
32 20250401 184300 609945335 5120 5120 5120 5120 785
33 20250401 184200 609945335 5120 5120 5120 5120 0
34 20250401 184100 609945335 5120 5120 5120 5120 0
35 20250401 184000 609945335 5120 5120 5120 5120 0
36 20250401 183900 609945335 5120 5120 5120 5120 0
37 20250401 183800 609945335 5120 5120 5120 5120 0
38 20250401 183700 609945335 5120 5120 5120 5120 0
39 20250401 183600 609945335 5120 5120 5120 5120 0
40 20250401 183500 609945335 5120 5120 5120 5120 0
41 20250401 183400 609945335 5120 5120 5120 5120 0
42 20250401 183300 609945335 5120 5120 5120 5120 0
43 20250401 183200 609945335 5120 5120 5120 5120 0
44 20250401 183100 609945335 5120 5120 5120 5120 0
45 20250401 183000 609945335 5120 5120 5120 5120 0
46 20250401 182900 609945335 5120 5120 5120 5120 0
47 20250401 182800 609945335 5120 5120 5120 5120 0
48 20250401 182700 609945335 5120 5120 5120 5120 0
49 20250401 182600 609945335 5120 5120 5120 5120 0
50 20250401 182500 609945335 5120 5120 5120 5120 0
51 20250401 182400 609945335 5120 5120 5120 5120 0
52 20250401 182300 609945335 5120 5120 5120 5120 0
53 20250401 182200 609945335 5120 5120 5120 5120 0
54 20250401 182100 609945335 5120 5120 5120 5120 0
55 20250401 182000 609945335 5120 5120 5120 5120 0
56 20250401 181900 609945335 5120 5120 5120 5120 0
57 20250401 181800 609945335 5120 5120 5120 5120 0
58 20250401 181700 609945335 5120 5120 5120 5120 0
59 20250401 181600 609945335 5120 5120 5120 5120 0
60 20250401 181500 609945335 5120 5120 5120 5120 0
61 20250401 181400 609945335 5120 5120 5120 5120 0
62 20250401 181300 609945335 5120 5120 5120 5120 785
63 20250401 181200 609945335 5120 5120 5120 5120 0
64 20250401 181100 609945335 5120 5120 5120 5120 0
65 20250401 181000 609945335 5120 5120 5120 5120 0
66 20250401 180900 609945335 5120 5120 5120 5120 0
67 20250401 180800 609945335 5120 5120 5120 5120 0
68 20250401 180700 609945335 5120 5120 5120 5120 0
69 20250401 180600 609945335 5120 5120 5120 5120 0
70 20250401 180500 609945335 5120 5120 5120 5120 0
71 20250401 180400 609945335 5120 5120 5120 5120 0
72 20250401 180300 609945335 5120 5120 5120 5120 0
73 20250401 180200 609945335 5120 5120 5120 5120 0
74 20250401 180100 609945335 5120 5120 5120 5120 0
75 20250401 180000 609945335 5120 5120 5120 5120 0
76 20250401 175900 609945335 5120 5120 5120 5120 0
77 20250401 175800 609945335 5120 5120 5120 5120 0
78 20250401 175700 609945335 5120 5120 5120 5120 0
79 20250401 175600 609945335 5120 5120 5120 5120 0
80 20250401 175500 609945335 5120 5120 5120 5120 0
81 20250401 175400 609945335 5120 5120 5120 5120 0
82 20250401 175300 609945335 5120 5120 5120 5120 0
83 20250401 175200 609945335 5120 5120 5120 5120 0
84 20250401 175100 609945335 5120 5120 5120 5120 0
85 20250401 175000 609945335 5120 5120 5120 5120 0
86 20250401 174900 609945335 5120 5120 5120 5120 0
87 20250401 174800 609945335 5120 5120 5120 5120 0
88 20250401 174700 609945335 5120 5120 5120 5120 0
89 20250401 174600 609945335 5120 5120 5120 5120 0
90 20250401 174500 609945335 5120 5120 5120 5120 0
91 20250401 174400 609945335 5120 5120 5120 5120 0
92 20250401 174300 609945335 5120 5120 5120 5120 785
93 20250401 174200 609945335 5120 5120 5120 5120 0
94 20250401 174100 609945335 5120 5120 5120 5120 0
95 20250401 174000 609945335 5120 5120 5120 5120 0
96 20250401 173900 609945335 5120 5120 5120 5120 0
97 20250401 173800 609945335 5120 5120 5120 5120 0
98 20250401 173700 609945335 5120 5120 5120 5120 0
99 20250401 173600 609945335 5120 5120 5120 5120 0
100 20250401 173500 609945335 5120 5120 5120 5120 0
101 20250401 173400 609945335 5120 5120 5120 5120 0
102 20250401 173300 609945335 5120 5120 5120 5120 0
103 20250401 173200 609945335 5120 5120 5120 5120 0
104 20250401 173100 609945335 5120 5120 5120 5120 0
105 20250401 173000 609945335 5120 5120 5120 5120 0
106 20250401 172900 609945335 5120 5120 5120 5120 0
107 20250401 172800 609945335 5120 5120 5120 5120 0
108 20250401 172700 609945335 5120 5120 5120 5120 0
109 20250401 172600 609945335 5120 5120 5120 5120 0
110 20250401 172500 609945335 5120 5120 5120 5120 0
111 20250401 172400 609945335 5120 5120 5120 5120 0
112 20250401 172300 609945335 5120 5120 5120 5120 0
113 20250401 172200 609945335 5120 5120 5120 5120 0
114 20250401 172100 609945335 5120 5120 5120 5120 0
115 20250401 172000 609945335 5120 5120 5120 5120 0
116 20250401 171900 609945335 5120 5120 5120 5120 0
117 20250401 171800 609945335 5120 5120 5120 5120 0
118 20250401 171700 609945335 5120 5120 5120 5120 0
119 20250401 171600 609945335 5120 5120 5120 5120 0
120 20250401 171500 609945335 5120 5120 5120 5120 0
121 20250401 171400 609945335 5120 5120 5120 5120 0
122 20250401 171300 609945335 5120 5120 5120 5120 785
123 20250401 171200 609945335 5120 5120 5120 5120 0
124 20250401 171100 609945335 5120 5120 5120 5120 0
125 20250401 171000 609945335 5120 5120 5120 5120 0
126 20250401 170900 609945335 5120 5120 5120 5120 0
127 20250401 170800 609945335 5120 5120 5120 5120 0
128 20250401 170700 609945335 5120 5120 5120 5120 0
129 20250401 170600 609945335 5120 5120 5120 5120 0
130 20250401 170500 609945335 5120 5120 5120 5120 0
131 20250401 170400 609945335 5120 5120 5120 5120 0
132 20250401 170300 609945335 5120 5120 5120 5120 0
133 20250401 170200 609945335 5120 5120 5120 5120 0
134 20250401 170100 609945335 5120 5120 5120 5120 0
135 20250401 170000 609945335 5120 5120 5120 5120 0
136 20250401 165900 609945335 5120 5120 5120 5120 0
137 20250401 165800 609945335 5120 5120 5120 5120 0
138 20250401 165700 609945335 5120 5120 5120 5120 0
139 20250401 165600 609945335 5120 5120 5120 5120 0
140 20250401 165500 609945335 5120 5120 5120 5120 0
141 20250401 165400 609945335 5120 5120 5120 5120 0
142 20250401 165300 609945335 5120 5120 5120 5120 0
143 20250401 165200 609945335 5120 5120 5120 5120 0
144 20250401 165100 609945335 5120 5120 5120 5120 0
145 20250401 165000 609945335 5120 5120 5120 5120 0
146 20250401 164900 609945335 5120 5120 5120 5120 0
147 20250401 164800 609945335 5120 5120 5120 5120 0
148 20250401 164700 609945335 5120 5120 5120 5120 0
149 20250401 164600 609945335 5120 5120 5120 5120 0
150 20250401 164500 609945335 5120 5120 5120 5120 0
151 20250401 164400 609945335 5120 5120 5120 5120 0
152 20250401 164300 609945335 5120 5120 5120 5120 785
153 20250401 164200 609945335 5120 5120 5120 5120 0
154 20250401 164100 609945335 5120 5120 5120 5120 0
155 20250401 164000 609945335 5120 5120 5120 5120 0
156 20250401 163900 609945335 5120 5120 5120 5120 0
157 20250401 163800 609945335 5120 5120 5120 5120 0
158 20250401 163700 609945335 5120 5120 5120 5120 0
159 20250401 163600 609945335 5120 5120 5120 5120 0
160 20250401 163500 609945335 5120 5120 5120 5120 0
161 20250401 163400 609945335 5120 5120 5120 5120 0
162 20250401 163300 609945335 5120 5120 5120 5120 0
163 20250401 163200 609945335 5120 5120 5120 5120 0
164 20250401 163100 609945335 5120 5120 5120 5120 0
165 20250401 163000 609945335 5120 5120 5120 5120 0
166 20250401 162900 609945335 5120 5120 5120 5120 0
167 20250401 162800 609945335 5120 5120 5120 5120 0
168 20250401 162700 609945335 5120 5120 5120 5120 0
169 20250401 162600 609945335 5120 5120 5120 5120 0
170 20250401 162500 609945335 5120 5120 5120 5120 0
171 20250401 162400 609945335 5120 5120 5120 5120 0
172 20250401 162300 609945335 5120 5120 5120 5120 0
173 20250401 162200 609945335 5120 5120 5120 5120 0
174 20250401 162100 609945335 5120 5120 5120 5120 0
175 20250401 162000 609945335 5120 5120 5120 5120 0
176 20250401 161900 609945335 5120 5120 5120 5120 0
177 20250401 161800 609945335 5120 5120 5120 5120 0
178 20250401 161700 609945335 5120 5120 5120 5120 0
179 20250401 161600 609945335 5120 5120 5120 5120 0
180 20250401 161500 609945335 5120 5120 5120 5120 0
181 20250401 161400 609945335 5120 5120 5120 5120 0
182 20250401 161300 609945335 5120 5120 5120 5120 785
183 20250401 161200 609945335 5120 5120 5120 5120 0
184 20250401 161100 609945335 5120 5120 5120 5120 0
185 20250401 161000 609945335 5120 5120 5120 5120 0
186 20250401 160900 609945335 5120 5120 5120 5120 0
187 20250401 160800 609945335 5120 5120 5120 5120 0
188 20250401 160700 609945335 5120 5120 5120 5120 0
189 20250401 160600 609945335 5120 5120 5120 5120 0
190 20250401 160500 609945335 5120 5120 5120 5120 0
191 20250401 160400 609945335 5120 5120 5120 5120 0
192 20250401 160300 609945335 5120 5120 5120 5120 0
193 20250401 160200 609945335 5120 5120 5120 5120 0
194 20250401 160100 609945335 5120 5120 5120 5120 0
195 20250401 160000 609945335 5120 5120 5120 5120 0
196 20250401 155900 609945335 5120 5120 5120 5120 0
197 20250401 155800 609945335 5120 5120 5120 5120 0
198 20250401 155700 609945335 5120 5120 5120 5120 0
199 20250401 155600 609945335 5120 5120 5120 5120 0
200 20250401 155500 609945335 5120 5120 5120 5120 0
201 20250401 155400 609945335 5120 5120 5120 5120 0
202 20250401 155300 609945335 5120 5120 5120 5120 0
203 20250401 155200 609945335 5120 5120 5120 5120 0
204 20250401 155100 609945335 5120 5120 5120 5120 0
205 20250401 155000 609945335 5120 5120 5120 5120 0
206 20250401 154900 609945335 5120 5120 5120 5120 0
207 20250401 154800 609945335 5120 5120 5120 5120 0
208 20250401 154700 609945335 5120 5120 5120 5120 0
209 20250401 154600 609945335 5120 5120 5120 5120 0
210 20250401 154500 609945335 5120 5120 5120 5120 0
211 20250401 154400 609945335 5120 5120 5120 5120 0
212 20250401 154300 609945335 5120 5120 5120 5120 785
213 20250401 154200 609945335 5120 5120 5120 5120 0
214 20250401 154100 609945335 5120 5120 5120 5120 0
215 20250401 154000 609945335 5120 5120 5120 5120 0
216 20250401 153900 609945335 5120 5120 5120 5120 0
217 20250401 153800 609945335 5120 5120 5120 5120 0
218 20250401 153700 609945335 5120 5120 5120 5120 0
219 20250401 153600 609945335 5120 5120 5120 5120 0
220 20250401 153500 609945335 5120 5120 5120 5120 0
221 20250401 153400 609945335 5120 5120 5120 5120 0
222 20250401 153300 609945335 5120 5120 5120 5120 0
223 20250401 153200 609945335 5120 5120 5120 5120 0
224 20250401 153100 609945335 5120 5120 5120 5120 0
225 20250401 153000 609945335 5120 5120 5120 5120 785
226 20250401 152900 605926135 5110 5110 5110 5110 0
227 20250401 152800 605926135 5110 5110 5110 5110 0
228 20250401 152700 605926135 5110 5110 5110 5110 0
229 20250401 152600 605926135 5110 5110 5110 5110 0
230 20250401 152500 605926135 5110 5110 5110 5110 0
231 20250401 152400 605926135 5110 5110 5110 5110 0
232 20250401 152300 605926135 5110 5110 5110 5110 0
233 20250401 152200 605926135 5110 5110 5110 5110 0
234 20250401 152100 605926135 5110 5110 5110 5110 0
235 20250401 152000 605926135 5110 5110 5110 5110 0
236 20250401 151900 605926135 5110 5100 5140 5100 288
237 20250401 151800 604456115 5140 5120 5140 5110 1186
238 20250401 151700 598393115 5110 5120 5120 5110 200
239 20250401 151600 597370635 5120 5120 5120 5120 183
240 20250401 151500 596433675 5140 5140 5140 5140 0
241 20250401 151400 596433675 5140 5140 5140 5120 148
242 20250401 151300 595675835 5120 5120 5120 5120 200
243 20250401 151200 594651835 5120 5120 5120 5120 0
244 20250401 151100 594651835 5120 5120 5120 5120 40
245 20250401 151000 594447035 5140 5140 5140 5140 2
246 20250401 150900 594436755 5120 5120 5120 5120 50
247 20250401 150800 594180755 5150 5150 5150 5150 10
248 20250401 150700 594129255 5150 5150 5150 5150 0
249 20250401 150600 594129255 5150 5120 5150 5120 456
250 20250401 150500 591785575 5130 5130 5130 5130 408
251 20250401 150400 589692535 5130 5130 5130 5130 23
252 20250401 150300 589574545 5150 5150 5150 5150 0
253 20250401 150200 589574545 5150 5140 5150 5140 587
254 20250401 150100 586555345 5130 5130 5130 5130 49
255 20250401 150000 586303975 5140 5140 5140 5140 45
256 20250401 145900 586072675 5150 5150 5150 5150 0
257 20250401 145800 586072675 5150 5150 5150 5150 0
258 20250401 145700 586072675 5150 5150 5150 5150 0
259 20250401 145600 586072675 5150 5150 5150 5150 0
260 20250401 145500 586072675 5150 5150 5150 5150 0
261 20250401 145400 586072675 5150 5150 5150 5150 0
262 20250401 145300 586072675 5150 5140 5150 5140 714
263 20250401 145200 582402705 5150 5150 5150 5150 0
264 20250401 145100 582402705 5150 5150 5150 5150 0
265 20250401 145000 582402705 5150 5140 5150 5140 282
266 20250401 144900 580952785 5150 5150 5150 5150 196
267 20250401 144800 579943385 5150 5150 5150 5150 19
268 20250401 144700 579845535 5150 5140 5150 5140 385
269 20250401 144600 577866075 5140 5120 5140 5120 609
270 20250401 144500 574746815 5140 5140 5140 5140 0
271 20250401 144400 574746815 5140 5140 5140 5140 1
272 20250401 144300 574741675 5130 5130 5130 5130 0
273 20250401 144200 574741675 5130 5130 5130 5130 571
274 20250401 144100 571812445 5130 5130 5130 5130 500
275 20250401 144000 569247445 5130 5130 5130 5130 0
276 20250401 143900 569247445 5130 5130 5130 5130 50
277 20250401 143800 568990945 5130 5130 5130 5130 100
278 20250401 143700 568477945 5140 5140 5140 5140 0
279 20250401 143600 568477945 5140 5140 5140 5140 0
280 20250401 143500 568477945 5140 5140 5140 5140 0
281 20250401 143400 568477945 5140 5140 5140 5140 1
282 20250401 143300 568472805 5130 5130 5130 5130 0
283 20250401 143200 568472805 5130 5130 5130 5130 0
284 20250401 143100 568472805 5130 5130 5130 5130 0
285 20250401 143000 568472805 5130 5130 5130 5130 0
286 20250401 142900 568472805 5130 5130 5130 5130 97
287 20250401 142800 567975195 5130 5130 5130 5130 0
288 20250401 142700 567975195 5130 5130 5130 5130 0
289 20250401 142600 567975195 5130 5130 5130 5130 26
290 20250401 142500 567841815 5130 5130 5140 5130 691
291 20250401 142400 564296975 5140 5140 5140 5140 5
292 20250401 142300 564271275 5130 5130 5130 5130 0
293 20250401 142200 564271275 5130 5130 5130 5130 1
294 20250401 142100 564266145 5130 5130 5130 5130 100
295 20250401 142000 563753145 5130 5130 5130 5130 0
296 20250401 141900 563753145 5130 5130 5130 5130 50
297 20250401 141800 563496645 5140 5140 5140 5140 0
298 20250401 141700 563496645 5140 5140 5140 5140 0
299 20250401 141600 563496645 5140 5140 5140 5140 0
300 20250401 141500 563496645 5140 5140 5140 5140 0
301 20250401 141400 563496645 5140 5140 5140 5140 0
302 20250401 141300 563496645 5140 5140 5140 5140 75
303 20250401 141200 563111145 5140 5140 5140 5140 0
304 20250401 141100 563111145 5140 5140 5140 5140 100
305 20250401 141000 562597145 5150 5150 5150 5150 0
306 20250401 140900 562597145 5150 5150 5150 5150 0
307 20250401 140800 562597145 5150 5140 5150 5140 2
308 20250401 140700 562586855 5140 5140 5140 5140 200
309 20250401 140600 561558855 5150 5150 5150 5150 0
310 20250401 140500 561558855 5150 5150 5150 5150 80
311 20250401 140400 561146855 5150 5150 5150 5150 0
312 20250401 140300 561146855 5150 5150 5150 5150 370
313 20250401 140200 559241355 5150 5150 5150 5150 450
314 20250401 140100 556923855 5150 5150 5150 5150 50
315 20250401 140000 556666355 5150 5150 5150 5150 0
316 20250401 135900 556666355 5150 5150 5150 5150 0
317 20250401 135800 556666355 5150 5150 5150 5150 0
318 20250401 135700 556666355 5150 5150 5150 5150 0
319 20250401 135600 556666355 5150 5140 5150 5140 101
320 20250401 135500 556147205 5150 5150 5150 5150 0
321 20250401 135400 556147205 5150 5140 5150 5140 80
322 20250401 135300 555735705 5150 5150 5150 5150 1
323 20250401 135200 555730555 5150 5150 5150 5150 400
324 20250401 135100 553670555 5150 5150 5150 5150 79
325 20250401 135000 553263705 5150 5150 5150 5150 5
326 20250401 134900 553237955 5150 5150 5150 5150 0
327 20250401 134800 553237955 5150 5150 5150 5150 0
328 20250401 134700 553237955 5150 5150 5150 5150 0
329 20250401 134600 553237955 5150 5140 5150 5140 259
330 20250401 134500 551905105 5145 5145 5145 5145 1
331 20250401 134400 551899960 5150 5150 5150 5150 0
332 20250401 134300 551899960 5150 5150 5150 5150 0
333 20250401 134200 551899960 5150 5150 5150 5150 10
334 20250401 134100 551848460 5150 5150 5150 5150 10
335 20250401 134000 551796960 5150 5150 5150 5150 273
336 20250401 133900 550391010 5160 5160 5160 5160 0
337 20250401 133800 550391010 5160 5160 5160 5160 10
338 20250401 133700 550339410 5160 5150 5160 5150 1394
339 20250401 133600 543160170 5150 5150 5150 5150 0
340 20250401 133500 543160170 5150 5150 5150 5150 0
341 20250401 133400 543160170 5150 5140 5150 5140 31
342 20250401 133300 543000820 5150 5150 5150 5150 47
343 20250401 133200 542758770 5140 5140 5140 5140 100
344 20250401 133100 542244770 5140 5140 5140 5140 0
345 20250401 133000 542244770 5140 5140 5140 5140 0
346 20250401 132900 542244770 5140 5140 5140 5140 1
347 20250401 132800 542239630 5130 5130 5130 5130 55
348 20250401 132700 541957480 5140 5140 5140 5140 100
349 20250401 132600 541443480 5140 5140 5140 5140 0
350 20250401 132500 541443480 5140 5140 5150 5140 714
351 20250401 132400 537773500 5120 5120 5120 5120 0
352 20250401 132300 537773500 5120 5120 5120 5120 0
353 20250401 132200 537773500 5120 5120 5120 5120 0
354 20250401 132100 537773500 5120 5120 5120 5120 0
355 20250401 132000 537773500 5120 5120 5120 5120 3
356 20250401 131900 537758140 5140 5140 5140 5140 0
357 20250401 131800 537758140 5140 5120 5140 5120 3
358 20250401 131700 537742740 5130 5130 5130 5130 0
359 20250401 131600 537742740 5130 5130 5130 5130 201
360 20250401 131500 536711610 5130 5130 5130 5130 290
361 20250401 131400 535223910 5130 5150 5150 5130 323
362 20250401 131300 533566900 5130 5130 5130 5130 500
363 20250401 131200 531001900 5150 5150 5150 5150 22
364 20250401 131100 530888600 5150 5150 5150 5150 0
365 20250401 131000 530888600 5150 5150 5150 5150 0
366 20250401 130900 530888600 5150 5150 5150 5150 0
367 20250401 130800 530888600 5150 5150 5150 5150 0
368 20250401 130700 530888600 5150 5150 5150 5150 100
369 20250401 130600 530373600 5150 5150 5150 5150 0
370 20250401 130500 530373600 5150 5150 5150 5150 1
371 20250401 130400 530368450 5140 5140 5140 5140 0
372 20250401 130300 530368450 5140 5140 5140 5140 10
373 20250401 130200 530317050 5120 5120 5120 5120 200
374 20250401 130100 529293050 5140 5130 5150 5130 914
375 20250401 130000 524604110 5130 5140 5140 5130 2446
376 20250401 125900 512043010 5150 5150 5150 5150 10
377 20250401 125800 511991510 5160 5160 5160 5160 0
378 20250401 125700 511991510 5160 5160 5160 5160 0
379 20250401 125600 511991510 5160 5160 5160 5160 255
380 20250401 125500 510675710 5160 5160 5160 5160 1
381 20250401 125400 510670550 5160 5150 5160 5150 239
382 20250401 125300 509439690 5150 5150 5150 5150 0
383 20250401 125200 509439690 5150 5160 5160 5150 1103
384 20250401 125100 503758240 5160 5150 5160 5150 61
385 20250401 125000 503443490 5160 5160 5160 5160 0
386 20250401 124900 503443490 5160 5160 5160 5160 941
387 20250401 124800 498587930 5160 5150 5160 5150 484
388 20250401 124700 496095280 5160 5160 5160 5160 30
389 20250401 124600 495940480 5155 5155 5155 5155 0
390 20250401 124500 495940480 5155 5155 5155 5155 0
391 20250401 124400 495940480 5155 5155 5155 5155 0
392 20250401 124300 495940480 5155 5160 5160 5155 2
393 20250401 124200 495930165 5150 5150 5150 5150 0
394 20250401 124100 495930165 5150 5150 5150 5150 179
395 20250401 124000 495008315 5160 5160 5160 5160 0
396 20250401 123900 495008315 5160 5160 5160 5160 10
397 20250401 123800 494956715 5160 5160 5160 5160 0
398 20250401 123700 494956715 5160 5160 5160 5160 15
399 20250401 123600 494879315 5160 5160 5160 5160 276
400 20250401 123500 493455155 5150 5150 5150 5150 0
401 20250401 123400 493455155 5150 5150 5150 5150 10
402 20250401 123300 493403655 5150 5150 5150 5150 0
403 20250401 123200 493403655 5150 5150 5150 5150 0
404 20250401 123100 493403655 5150 5150 5150 5150 1
405 20250401 123000 493398505 5160 5160 5160 5160 743
406 20250401 122900 489564625 5150 5150 5150 5150 3
407 20250401 122800 489549175 5160 5160 5160 5160 0
408 20250401 122700 489549175 5160 5160 5160 5160 0
409 20250401 122600 489549175 5160 5160 5160 5160 381
410 20250401 122500 487583215 5160 5160 5160 5160 126
411 20250401 122400 486933055 5160 5160 5160 5160 97
412 20250401 122300 486432535 5150 5150 5150 5150 2
413 20250401 122200 486422235 5160 5160 5160 5160 0
414 20250401 122100 486422235 5160 5160 5160 5160 15
415 20250401 122000 486344835 5160 5160 5160 5160 201
416 20250401 121900 485307675 5150 5150 5150 5150 1485
417 20250401 121800 477659925 5150 5150 5150 5150 0
418 20250401 121700 477659925 5150 5150 5150 5150 0
419 20250401 121600 477659925 5150 5150 5150 5150 0
420 20250401 121500 477659925 5150 5150 5150 5150 9
421 20250401 121400 477613575 5150 5150 5150 5150 0
422 20250401 121300 477613575 5150 5150 5150 5150 0
423 20250401 121200 477613575 5150 5150 5150 5150 1
424 20250401 121100 477608425 5150 5150 5150 5150 1000
425 20250401 121000 472458425 5160 5160 5160 5160 51
426 20250401 120900 472195265 5160 5160 5160 5160 0
427 20250401 120800 472195265 5160 5160 5160 5160 1
428 20250401 120700 472190105 5160 5160 5160 5160 0
429 20250401 120600 472190105 5160 5160 5160 5160 10
430 20250401 120500 472138505 5160 5160 5160 5160 0
431 20250401 120400 472138505 5160 5160 5160 5160 40
432 20250401 120300 471932105 5160 5160 5160 5160 1
433 20250401 120200 471926945 5160 5150 5160 5150 607
434 20250401 120100 468800655 5160 5160 5160 5160 130
435 20250401 120000 468129855 5160 5160 5160 5160 80
436 20250401 115900 467717055 5160 5160 5160 5160 100
437 20250401 115800 467201055 5160 5150 5160 5150 12
438 20250401 115700 467139145 5150 5150 5150 5150 496
439 20250401 115600 464584745 5150 5150 5150 5150 200
440 20250401 115500 463554745 5150 5150 5150 5150 4
441 20250401 115400 463534145 5140 5140 5140 5140 34
442 20250401 115300 463359385 5150 5150 5150 5150 110
443 20250401 115200 462792885 5150 5150 5150 5150 0
444 20250401 115100 462792885 5150 5150 5150 5150 99
445 20250401 115000 462283035 5150 5150 5150 5150 0
446 20250401 114900 462283035 5150 5150 5150 5150 378
447 20250401 114800 460336335 5160 5150 5160 5150 200
448 20250401 114700 459306085 5150 5150 5150 5150 185
449 20250401 114600 458353335 5150 5150 5150 5150 100
450 20250401 114500 457838335 5150 5150 5150 5150 0
451 20250401 114400 457838335 5150 5150 5150 5150 561
452 20250401 114300 454949185 5150 5150 5150 5150 308
453 20250401 114200 453362985 5160 5160 5160 5160 99
454 20250401 114100 452852145 5170 5170 5170 5170 252
455 20250401 114000 451549305 5160 5160 5160 5160 785
456 20250401 113900 447498705 5150 5150 5150 5150 53
457 20250401 113800 447225755 5130 5130 5130 5130 0
458 20250401 113700 447225755 5130 5130 5130 5130 0
459 20250401 113600 447225755 5130 5140 5140 5130 80
460 20250401 113500 446815325 5130 5130 5130 5130 0
461 20250401 113400 446815325 5130 5130 5130 5130 0
462 20250401 113300 446815325 5130 5130 5130 5130 0
463 20250401 113200 446815325 5130 5130 5130 5130 0
464 20250401 113100 446815325 5130 5130 5130 5130 0
465 20250401 113000 446815325 5130 5130 5130 5130 300
466 20250401 112900 445276325 5130 5130 5130 5130 1
467 20250401 112800 445271195 5150 5140 5150 5140 54
468 20250401 112700 444993105 5140 5140 5140 5140 4
469 20250401 112600 444972545 5140 5140 5140 5140 20
470 20250401 112500 444869745 5150 5150 5150 5150 373
471 20250401 112400 442948795 5150 5150 5150 5150 131
472 20250401 112300 442274145 5160 5160 5160 5150 1481
473 20250401 112200 434632885 5160 5160 5160 5160 0
474 20250401 112100 434632885 5160 5160 5160 5160 0
475 20250401 112000 434632885 5160 5150 5160 5150 1340
476 20250401 111900 427731875 5140 5130 5140 5130 1521
477 20250401 111800 419914935 5130 5130 5130 5130 43
478 20250401 111700 419694345 5120 5120 5120 5120 0
479 20250401 111600 419694345 5120 5120 5120 5120 1
480 20250401 111500 419689225 5120 5120 5120 5120 417
481 20250401 111400 417554185 5120 5140 5140 5120 626
482 20250401 111300 414348385 5150 5150 5150 5150 0
483 20250401 111200 414348385 5150 5140 5150 5140 502
484 20250401 111100 411765345 5140 5140 5140 5140 0
485 20250401 111000 411765345 5140 5130 5140 5130 48
486 20250401 110900 411519025 5130 5130 5130 5130 0
487 20250401 110800 411519025 5130 5100 5130 5100 273
488 20250401 110700 410120305 5140 5130 5140 5100 596
489 20250401 110600 407059685 5120 5120 5130 5110 759
490 20250401 110500 403173535 5110 5110 5110 5110 880
491 20250401 110400 398676735 5110 5090 5110 5090 131
492 20250401 110300 398009325 5110 5110 5110 5110 0
493 20250401 110200 398009325 5110 5110 5110 5110 1
494 20250401 110100 398004215 5110 5090 5110 5090 2201
495 20250401 110000 386785585 5090 5090 5090 5090 0
496 20250401 105900 386785585 5090 5080 5090 5080 801
497 20250401 105800 382716495 5090 5090 5090 5090 0
498 20250401 105700 382716495 5090 5090 5090 5090 1
499 20250401 105600 382711405 5050 5070 5070 5050 422
500 20250401 105500 380575705 5090 5090 5090 5090 2
501 20250401 105400 380565525 5100 5090 5100 5090 422
502 20250401 105300 378417505 5090 5090 5100 5090 2636
503 20250401 105200 364989735 5090 5090 5090 5010 5073
504 20250401 105100 339415505 5090 5090 5090 5090 12
505 20250401 105000 339354425 5100 5100 5100 5100 0
506 20250401 104900 339354425 5100 5100 5100 5100 101
507 20250401 104800 338839325 5100 5090 5100 5090 850
508 20250401 104700 334512815 5090 5090 5090 5090 3
509 20250401 104600 334497545 5080 5080 5080 5080 1741
510 20250401 104500 325653265 5080 5080 5080 5080 2
511 20250401 104400 325643105 5080 5070 5080 5070 1358
512 20250401 104300 318757245 5070 5060 5070 5060 1002
513 20250401 104200 313687065 5050 5060 5060 5050 14
514 20250401 104100 313616325 5040 5040 5040 5040 0
515 20250401 104000 313616325 5040 5040 5040 5040 0
516 20250401 103900 313616325 5040 5040 5040 5040 0
517 20250401 103800 313616325 5040 5040 5040 5040 18
518 20250401 103700 313525605 5070 5070 5070 5070 1
519 20250401 103600 313520535 5050 5050 5050 5050 1000
520 20250401 103500 308470535 5050 5050 5050 5050 300
521 20250401 103400 306955535 5050 5050 5050 5050 290
522 20250401 103300 305491035 5050 5060 5060 5050 500
523 20250401 103200 302963785 5070 5070 5070 5070 0
524 20250401 103100 302963785 5070 5070 5070 5070 1
525 20250401 103000 302958715 5060 5060 5060 5060 565
526 20250401 102900 300099815 5060 5060 5060 5060 0
527 20250401 102800 300099815 5060 5060 5060 5060 549
528 20250401 102700 297321875 5060 5060 5060 5060 0
529 20250401 102600 297321875 5060 5060 5060 5060 196
530 20250401 102500 296330115 5060 5060 5060 5060 10
531 20250401 102400 296279515 5060 5070 5070 5060 11
532 20250401 102300 296223835 5070 5070 5070 5070 23
533 20250401 102200 296107225 5070 5070 5070 5070 1
534 20250401 102100 296102155 5060 5070 5070 5060 874
535 20250401 102000 291674715 5070 5070 5070 5070 0
536 20250401 101900 291674715 5070 5060 5070 5060 4
537 20250401 101800 291654445 5050 5050 5050 5050 264
538 20250401 101700 290321245 5050 5060 5060 5050 70
539 20250401 101600 289967345 5060 5060 5060 5060 10
540 20250401 101500 289916745 5060 5060 5060 5060 1
541 20250401 101400 289911685 5050 5050 5050 5050 242
542 20250401 101300 288689585 5060 5060 5060 5060 42
543 20250401 101200 288477065 5060 5060 5060 5060 0
544 20250401 101100 288477065 5060 5040 5060 5040 341
545 20250401 101000 286756405 5030 5030 5030 5030 0
546 20250401 100900 286756405 5030 5030 5030 5030 1225
547 20250401 100800 280594655 5020 5010 5020 5010 1293
548 20250401 100700 274114805 5020 5020 5020 5020 0
549 20250401 100600 274114805 5020 5020 5020 5000 704
550 20250401 100500 270592885 5010 5010 5010 5010 0
551 20250401 100400 270592885 5010 5010 5010 5010 0
552 20250401 100300 270592885 5010 5010 5010 5010 0
553 20250401 100200 270592885 5010 5010 5010 5010 1052
554 20250401 100100 265322365 5020 5020 5020 5020 0
555 20250401 100000 265322365 5020 5020 5020 5020 31
556 20250401 095900 265166745 5020 5020 5020 5020 0
557 20250401 095800 265166745 5020 5020 5020 5020 50
558 20250401 095700 264915745 5020 5020 5020 5020 0
559 20250401 095600 264915745 5020 5020 5020 5020 1355
560 20250401 095500 258113645 5020 5020 5020 5020 0
561 20250401 095400 258113645 5020 5020 5020 5020 0
562 20250401 095300 258113645 5020 5020 5020 5020 2
563 20250401 095200 258103605 5020 5030 5030 5020 200
564 20250401 095100 257098395 5050 5050 5050 5050 0
565 20250401 095000 257098395 5050 5050 5050 5050 9
566 20250401 094900 257052945 5050 5040 5050 5040 18
567 20250401 094800 256962215 5040 5020 5040 5020 8
568 20250401 094700 256922015 5040 5020 5040 5020 201
569 20250401 094600 255912975 5020 5020 5020 5020 2
570 20250401 094500 255902935 5020 5020 5020 5020 515
571 20250401 094400 253317635 5020 5020 5020 5020 4
572 20250401 094300 253297555 5030 5030 5030 5030 895
573 20250401 094200 248795705 5040 5040 5040 5040 523
574 20250401 094100 246159785 5030 5030 5040 5030 186
575 20250401 094000 245223835 5030 5030 5030 5030 39
576 20250401 093900 245027665 5030 5030 5030 5030 2333
577 20250401 093800 233292675 5040 5040 5040 5040 105
578 20250401 093700 232763475 5060 5060 5060 5060 0
579 20250401 093600 232763475 5060 5060 5060 5060 20
580 20250401 093500 232662275 5070 5070 5070 5070 0
581 20250401 093400 232662275 5070 5050 5070 5050 501
582 20250401 093300 230132205 5040 5070 5070 5040 693
583 20250401 093200 226639455 5040 5040 5090 5040 5453
584 20250401 093100 199046055 5040 5060 5060 5040 3637
585 20250401 093000 180689305 5070 5070 5070 5060 232
586 20250401 092900 179515365 5060 5060 5060 5060 0
587 20250401 092800 179515365 5060 5060 5060 5060 90
588 20250401 092700 179059965 5070 5070 5070 5070 31
589 20250401 092600 178902795 5070 5070 5070 5070 500
590 20250401 092500 176367795 5070 5070 5070 5070 12
591 20250401 092400 176306955 5070 5070 5070 5070 0
592 20250401 092300 176306955 5070 5070 5070 5070 0
593 20250401 092200 176306955 5070 5070 5070 5070 510
594 20250401 092100 173721255 5070 5070 5070 5070 0
595 20250401 092000 173721255 5070 5070 5070 5070 152
596 20250401 091900 172950615 5070 5080 5080 5070 27
597 20250401 091800 172813705 5080 5080 5080 5080 1
598 20250401 091700 172808625 5090 5080 5090 5080 516
599 20250401 091600 170186645 5100 5100 5100 5100 0
600 20250401 091500 170186645 5100 5080 5100 5080 87
601 20250401 091400 169744665 5110 5110 5110 5110 0
602 20250401 091300 169744665 5110 5090 5110 5090 1042
603 20250401 091200 164420105 5090 5090 5090 5090 137
604 20250401 091100 163722775 5100 5110 5110 5090 1424
605 20250401 091000 156464075 5070 5080 5100 5070 2336
606 20250401 090900 144583915 5060 5080 5080 5060 351
607 20250401 090800 142802435 5090 5060 5090 5050 2507
608 20250401 090700 130079045 5040 5060 5060 5040 379
609 20250401 090600 128161425 5060 5080 5080 5060 252
610 20250401 090500 126886275 5060 5050 5070 5050 2941
611 20250401 090400 112001075 5030 5040 5040 5030 501
612 20250401 090300 109476045 5030 5040 5050 5030 1535
613 20250401 090200 101749645 5060 5050 5070 5040 2358
614 20250401 090100 89835985 5040 5030 5060 5010 123
615 20250401 090000 89215195 5070 4980 5100 4980 17899

1
017510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,51529,15246000,260221450,76992300000,0.34
20250327,51529,15246000,270527250,80041500000,0.34
20250326,51380,15246000,281562400,83548080000,0.34
20250325,51380,15246000,274883000,81566100000,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 51529 15246000 260221450 76992300000 0.34
3 20250327 51529 15246000 270527250 80041500000 0.34
4 20250326 51380 15246000 281562400 83548080000 0.34
5 20250325 51380 15246000 274883000 81566100000 0.34