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

617
019210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,242997490,5360,5360,5360,5360,155
20250401,191400,242997490,5360,5360,5360,5360,0
20250401,191300,242997490,5360,5360,5360,5360,0
20250401,191200,242997490,5360,5360,5360,5360,0
20250401,191100,242997490,5360,5360,5360,5360,0
20250401,191000,242997490,5360,5360,5360,5360,0
20250401,190900,242997490,5360,5360,5360,5360,0
20250401,190800,242997490,5360,5360,5360,5360,0
20250401,190700,242997490,5360,5360,5360,5360,0
20250401,190600,242997490,5360,5360,5360,5360,0
20250401,190500,242997490,5360,5360,5360,5360,0
20250401,190400,242997490,5360,5360,5360,5360,0
20250401,190300,242997490,5360,5360,5360,5360,0
20250401,190200,242997490,5360,5360,5360,5360,0
20250401,190100,242997490,5360,5360,5360,5360,0
20250401,190000,242997490,5360,5360,5360,5360,0
20250401,185900,242997490,5360,5360,5360,5360,0
20250401,185800,242997490,5360,5360,5360,5360,0
20250401,185700,242997490,5360,5360,5360,5360,0
20250401,185600,242997490,5360,5360,5360,5360,0
20250401,185500,242997490,5360,5360,5360,5360,0
20250401,185400,242997490,5360,5360,5360,5360,0
20250401,185300,242997490,5360,5360,5360,5360,0
20250401,185200,242997490,5360,5360,5360,5360,0
20250401,185100,242997490,5360,5360,5360,5360,0
20250401,185000,242997490,5360,5360,5360,5360,0
20250401,184900,242997490,5360,5360,5360,5360,0
20250401,184800,242997490,5360,5360,5360,5360,0
20250401,184700,242997490,5360,5360,5360,5360,0
20250401,184600,242997490,5360,5360,5360,5360,0
20250401,184500,242997490,5360,5360,5360,5360,155
20250401,184400,242997490,5360,5360,5360,5360,0
20250401,184300,242997490,5360,5360,5360,5360,0
20250401,184200,242997490,5360,5360,5360,5360,0
20250401,184100,242997490,5360,5360,5360,5360,0
20250401,184000,242997490,5360,5360,5360,5360,0
20250401,183900,242997490,5360,5360,5360,5360,0
20250401,183800,242997490,5360,5360,5360,5360,0
20250401,183700,242997490,5360,5360,5360,5360,0
20250401,183600,242997490,5360,5360,5360,5360,0
20250401,183500,242997490,5360,5360,5360,5360,0
20250401,183400,242997490,5360,5360,5360,5360,0
20250401,183300,242997490,5360,5360,5360,5360,0
20250401,183200,242997490,5360,5360,5360,5360,0
20250401,183100,242997490,5360,5360,5360,5360,0
20250401,183000,242997490,5360,5360,5360,5360,0
20250401,182900,242997490,5360,5360,5360,5360,0
20250401,182800,242997490,5360,5360,5360,5360,0
20250401,182700,242997490,5360,5360,5360,5360,0
20250401,182600,242997490,5360,5360,5360,5360,0
20250401,182500,242997490,5360,5360,5360,5360,0
20250401,182400,242997490,5360,5360,5360,5360,0
20250401,182300,242997490,5360,5360,5360,5360,0
20250401,182200,242997490,5360,5360,5360,5360,0
20250401,182100,242997490,5360,5360,5360,5360,0
20250401,182000,242997490,5360,5360,5360,5360,0
20250401,181900,242997490,5360,5360,5360,5360,0
20250401,181800,242997490,5360,5360,5360,5360,0
20250401,181700,242997490,5360,5360,5360,5360,0
20250401,181600,242997490,5360,5360,5360,5360,0
20250401,181500,242997490,5360,5360,5360,5360,155
20250401,181400,242997490,5360,5360,5360,5360,0
20250401,181300,242997490,5360,5360,5360,5360,0
20250401,181200,242997490,5360,5360,5360,5360,0
20250401,181100,242997490,5360,5360,5360,5360,0
20250401,181000,242997490,5360,5360,5360,5360,0
20250401,180900,242997490,5360,5360,5360,5360,0
20250401,180800,242997490,5360,5360,5360,5360,0
20250401,180700,242997490,5360,5360,5360,5360,0
20250401,180600,242997490,5360,5360,5360,5360,0
20250401,180500,242997490,5360,5360,5360,5360,0
20250401,180400,242997490,5360,5360,5360,5360,0
20250401,180300,242997490,5360,5360,5360,5360,0
20250401,180200,242997490,5360,5360,5360,5360,0
20250401,180100,242997490,5360,5360,5360,5360,0
20250401,180000,242997490,5360,5360,5360,5360,0
20250401,175900,242997490,5360,5360,5360,5360,0
20250401,175800,242997490,5360,5360,5360,5360,0
20250401,175700,242997490,5360,5360,5360,5360,0
20250401,175600,242997490,5360,5360,5360,5360,0
20250401,175500,242997490,5360,5360,5360,5360,0
20250401,175400,242997490,5360,5360,5360,5360,0
20250401,175300,242997490,5360,5360,5360,5360,0
20250401,175200,242997490,5360,5360,5360,5360,0
20250401,175100,242997490,5360,5360,5360,5360,0
20250401,175000,242997490,5360,5360,5360,5360,0
20250401,174900,242997490,5360,5360,5360,5360,0
20250401,174800,242997490,5360,5360,5360,5360,0
20250401,174700,242997490,5360,5360,5360,5360,0
20250401,174600,242997490,5360,5360,5360,5360,0
20250401,174500,242997490,5360,5360,5360,5360,155
20250401,174400,242997490,5360,5360,5360,5360,0
20250401,174300,242997490,5360,5360,5360,5360,0
20250401,174200,242997490,5360,5360,5360,5360,0
20250401,174100,242997490,5360,5360,5360,5360,0
20250401,174000,242997490,5360,5360,5360,5360,0
20250401,173900,242997490,5360,5360,5360,5360,0
20250401,173800,242997490,5360,5360,5360,5360,0
20250401,173700,242997490,5360,5360,5360,5360,0
20250401,173600,242997490,5360,5360,5360,5360,0
20250401,173500,242997490,5360,5360,5360,5360,0
20250401,173400,242997490,5360,5360,5360,5360,0
20250401,173300,242997490,5360,5360,5360,5360,0
20250401,173200,242997490,5360,5360,5360,5360,0
20250401,173100,242997490,5360,5360,5360,5360,0
20250401,173000,242997490,5360,5360,5360,5360,0
20250401,172900,242997490,5360,5360,5360,5360,0
20250401,172800,242997490,5360,5360,5360,5360,0
20250401,172700,242997490,5360,5360,5360,5360,0
20250401,172600,242997490,5360,5360,5360,5360,0
20250401,172500,242997490,5360,5360,5360,5360,0
20250401,172400,242997490,5360,5360,5360,5360,0
20250401,172300,242997490,5360,5360,5360,5360,0
20250401,172200,242997490,5360,5360,5360,5360,0
20250401,172100,242997490,5360,5360,5360,5360,0
20250401,172000,242997490,5360,5360,5360,5360,0
20250401,171900,242997490,5360,5360,5360,5360,0
20250401,171800,242997490,5360,5360,5360,5360,0
20250401,171700,242997490,5360,5360,5360,5360,0
20250401,171600,242997490,5360,5360,5360,5360,0
20250401,171500,242997490,5360,5360,5360,5360,155
20250401,171400,242997490,5360,5360,5360,5360,0
20250401,171300,242997490,5360,5360,5360,5360,0
20250401,171200,242997490,5360,5360,5360,5360,0
20250401,171100,242997490,5360,5360,5360,5360,0
20250401,171000,242997490,5360,5360,5360,5360,0
20250401,170900,242997490,5360,5360,5360,5360,0
20250401,170800,242997490,5360,5360,5360,5360,0
20250401,170700,242997490,5360,5360,5360,5360,0
20250401,170600,242997490,5360,5360,5360,5360,0
20250401,170500,242997490,5360,5360,5360,5360,0
20250401,170400,242997490,5360,5360,5360,5360,0
20250401,170300,242997490,5360,5360,5360,5360,0
20250401,170200,242997490,5360,5360,5360,5360,0
20250401,170100,242997490,5360,5360,5360,5360,0
20250401,170000,242997490,5360,5360,5360,5360,0
20250401,165900,242997490,5360,5360,5360,5360,0
20250401,165800,242997490,5360,5360,5360,5360,0
20250401,165700,242997490,5360,5360,5360,5360,0
20250401,165600,242997490,5360,5360,5360,5360,0
20250401,165500,242997490,5360,5360,5360,5360,0
20250401,165400,242997490,5360,5360,5360,5360,0
20250401,165300,242997490,5360,5360,5360,5360,0
20250401,165200,242997490,5360,5360,5360,5360,0
20250401,165100,242997490,5360,5360,5360,5360,0
20250401,165000,242997490,5360,5360,5360,5360,0
20250401,164900,242997490,5360,5360,5360,5360,0
20250401,164800,242997490,5360,5360,5360,5360,0
20250401,164700,242997490,5360,5360,5360,5360,0
20250401,164600,242997490,5360,5360,5360,5360,0
20250401,164500,242997490,5360,5360,5360,5360,155
20250401,164400,242997490,5360,5360,5360,5360,0
20250401,164300,242997490,5360,5360,5360,5360,0
20250401,164200,242997490,5360,5360,5360,5360,0
20250401,164100,242997490,5360,5360,5360,5360,0
20250401,164000,242997490,5360,5360,5360,5360,0
20250401,163900,242997490,5360,5360,5360,5360,0
20250401,163800,242997490,5360,5360,5360,5360,0
20250401,163700,242997490,5360,5360,5360,5360,0
20250401,163600,242997490,5360,5360,5360,5360,0
20250401,163500,242997490,5360,5360,5360,5360,0
20250401,163400,242997490,5360,5360,5360,5360,0
20250401,163300,242997490,5360,5360,5360,5360,0
20250401,163200,242997490,5360,5360,5360,5360,0
20250401,163100,242997490,5360,5360,5360,5360,0
20250401,163000,242997490,5360,5360,5360,5360,0
20250401,162900,242997490,5360,5360,5360,5360,0
20250401,162800,242997490,5360,5360,5360,5360,0
20250401,162700,242997490,5360,5360,5360,5360,0
20250401,162600,242997490,5360,5360,5360,5360,0
20250401,162500,242997490,5360,5360,5360,5360,0
20250401,162400,242997490,5360,5360,5360,5360,0
20250401,162300,242997490,5360,5360,5360,5360,0
20250401,162200,242997490,5360,5360,5360,5360,0
20250401,162100,242997490,5360,5360,5360,5360,0
20250401,162000,242997490,5360,5360,5360,5360,0
20250401,161900,242997490,5360,5360,5360,5360,0
20250401,161800,242997490,5360,5360,5360,5360,0
20250401,161700,242997490,5360,5360,5360,5360,0
20250401,161600,242997490,5360,5360,5360,5360,0
20250401,161500,242997490,5360,5360,5360,5360,155
20250401,161400,242997490,5360,5360,5360,5360,0
20250401,161300,242997490,5360,5360,5360,5360,0
20250401,161200,242997490,5360,5360,5360,5360,0
20250401,161100,242997490,5360,5360,5360,5360,0
20250401,161000,242997490,5360,5360,5360,5360,0
20250401,160900,242997490,5360,5360,5360,5360,0
20250401,160800,242997490,5360,5360,5360,5360,0
20250401,160700,242997490,5360,5360,5360,5360,0
20250401,160600,242997490,5360,5360,5360,5360,0
20250401,160500,242997490,5360,5360,5360,5360,0
20250401,160400,242997490,5360,5360,5360,5360,0
20250401,160300,242997490,5360,5360,5360,5360,0
20250401,160200,242997490,5360,5360,5360,5360,0
20250401,160100,242997490,5360,5360,5360,5360,0
20250401,160000,242997490,5360,5360,5360,5360,0
20250401,155900,242997490,5360,5360,5360,5360,0
20250401,155800,242997490,5360,5360,5360,5360,0
20250401,155700,242997490,5360,5360,5360,5360,0
20250401,155600,242997490,5360,5360,5360,5360,0
20250401,155500,242997490,5360,5360,5360,5360,0
20250401,155400,242997490,5360,5360,5360,5360,0
20250401,155300,242997490,5360,5360,5360,5360,0
20250401,155200,242997490,5360,5360,5360,5360,0
20250401,155100,242997490,5360,5360,5360,5360,0
20250401,155000,242997490,5360,5360,5360,5360,0
20250401,154900,242997490,5360,5360,5360,5360,0
20250401,154800,242997490,5360,5360,5360,5360,0
20250401,154700,242997490,5360,5360,5360,5360,0
20250401,154600,242997490,5360,5360,5360,5360,0
20250401,154500,242997490,5360,5360,5360,5360,155
20250401,154400,242997490,5360,5360,5360,5360,0
20250401,154300,242997490,5360,5360,5360,5360,0
20250401,154200,242997490,5360,5360,5360,5360,0
20250401,154100,242997490,5360,5360,5360,5360,0
20250401,154000,242997490,5360,5360,5360,5360,0
20250401,153900,242997490,5360,5360,5360,5360,0
20250401,153800,242997490,5360,5360,5360,5360,0
20250401,153700,242997490,5360,5360,5360,5360,0
20250401,153600,242997490,5360,5360,5360,5360,0
20250401,153500,242997490,5360,5360,5360,5360,0
20250401,153400,242997490,5360,5360,5360,5360,0
20250401,153300,242997490,5360,5360,5360,5360,0
20250401,153200,242997490,5360,5360,5360,5360,0
20250401,153100,242997490,5360,5360,5360,5360,0
20250401,153000,242997490,5360,5360,5360,5360,155
20250401,152900,242166690,5360,5360,5360,5360,0
20250401,152800,242166690,5360,5360,5360,5360,0
20250401,152700,242166690,5360,5360,5360,5360,0
20250401,152600,242166690,5360,5360,5360,5360,0
20250401,152500,242166690,5360,5360,5360,5360,0
20250401,152400,242166690,5360,5360,5360,5360,0
20250401,152300,242166690,5360,5360,5360,5360,0
20250401,152200,242166690,5360,5360,5360,5360,0
20250401,152100,242166690,5360,5360,5360,5360,0
20250401,152000,242166690,5360,5360,5360,5360,0
20250401,151900,242166690,5360,5360,5360,5360,10
20250401,151800,242113090,5360,5360,5370,5360,203
20250401,151700,241024450,5370,5370,5370,5370,57
20250401,151600,240718360,5370,5360,5370,5360,578
20250401,151500,237620000,5370,5360,5370,5360,418
20250401,151400,235379510,5360,5360,5360,5360,83
20250401,151300,234934630,5370,5360,5370,5360,58
20250401,151200,234623570,5360,5350,5360,5350,581
20250401,151100,231515210,5370,5370,5370,5370,0
20250401,151000,231515210,5370,5370,5370,5370,0
20250401,150900,231515210,5370,5340,5370,5330,2006
20250401,150800,220822090,5370,5365,5370,5340,562
20250401,150700,217812480,5370,5370,5370,5370,0
20250401,150600,217812480,5370,5370,5370,5370,18
20250401,150500,217715820,5370,5370,5370,5370,39
20250401,150400,217506390,5370,5370,5370,5370,0
20250401,150300,217506390,5370,5370,5370,5370,0
20250401,150200,217506390,5370,5370,5370,5370,56
20250401,150100,217205670,5370,5370,5370,5370,0
20250401,150000,217205670,5370,5370,5370,5370,0
20250401,145900,217205670,5370,5370,5370,5370,18
20250401,145800,217109010,5370,5370,5370,5370,38
20250401,145700,216904950,5370,5370,5370,5370,102
20250401,145600,216357210,5380,5380,5380,5380,32
20250401,145500,216185050,5380,5380,5380,5380,1
20250401,145400,216179670,5370,5360,5370,5360,642
20250401,145300,212732680,5370,5360,5370,5360,248
20250401,145200,211403300,5370,5370,5370,5370,0
20250401,145100,211403300,5370,5370,5370,5370,58
20250401,145000,211091840,5370,5370,5370,5370,0
20250401,144900,211091840,5370,5360,5370,5360,510
20250401,144800,208353150,5370,5380,5380,5360,1990
20250401,144700,197665230,5390,5390,5390,5390,39
20250401,144600,197455020,5390,5390,5390,5390,29
20250401,144500,197298710,5400,5400,5400,5400,0
20250401,144400,197298710,5400,5400,5400,5400,27
20250401,144300,197152910,5400,5400,5400,5400,39
20250401,144200,196942310,5400,5400,5400,5400,0
20250401,144100,196942310,5400,5430,5430,5390,4532
20250401,144000,172495200,5430,5430,5430,5430,39
20250401,143900,172283430,5430,5430,5430,5430,0
20250401,143800,172283430,5430,5425,5430,5425,2
20250401,143700,172272575,5420,5430,5430,5420,47
20250401,143600,172017665,5430,5430,5430,5430,39
20250401,143500,171805895,5430,5430,5430,5430,0
20250401,143400,171805895,5430,5430,5430,5430,1
20250401,143300,171800465,5420,5420,5420,5420,62
20250401,143200,171464425,5430,5430,5430,5430,38
20250401,143100,171258085,5430,5430,5430,5430,0
20250401,143000,171258085,5430,5430,5430,5430,18
20250401,142900,171160345,5430,5430,5430,5430,20
20250401,142800,171051745,5410,5420,5440,5410,2060
20250401,142700,159876045,5420,5420,5420,5420,20
20250401,142600,159767645,5410,5420,5420,5400,674
20250401,142500,156123685,5430,5430,5430,5430,0
20250401,142400,156123685,5430,5420,5430,5420,54
20250401,142300,155830995,5430,5430,5430,5430,27
20250401,142200,155684385,5420,5420,5420,5420,0
20250401,142100,155684385,5420,5420,5420,5420,53
20250401,142000,155397125,5430,5430,5430,5430,0
20250401,141900,155397125,5430,5430,5430,5430,118
20250401,141800,154756385,5430,5430,5430,5430,0
20250401,141700,154756385,5430,5430,5430,5430,0
20250401,141600,154756385,5430,5420,5430,5420,26
20250401,141500,154615455,5420,5420,5420,5420,23
20250401,141400,154490795,5420,5430,5430,5420,51
20250401,141300,154213985,5430,5430,5430,5430,0
20250401,141200,154213985,5430,5430,5430,5430,18
20250401,141100,154116245,5430,5430,5430,5430,0
20250401,141000,154116245,5430,5430,5430,5430,52
20250401,140900,153833885,5430,5430,5430,5430,47
20250401,140800,153578675,5430,5430,5430,5430,17
20250401,140700,153486365,5430,5430,5430,5430,0
20250401,140600,153486365,5430,5430,5430,5430,39
20250401,140500,153274595,5440,5430,5440,5430,19
20250401,140400,153171415,5440,5440,5440,5440,1
20250401,140300,153165975,5430,5420,5430,5420,58
20250401,140200,152851235,5430,5430,5430,5430,0
20250401,140100,152851235,5430,5430,5430,5430,0
20250401,140000,152851235,5430,5430,5430,5430,1
20250401,135900,152845805,5420,5420,5420,5420,39
20250401,135800,152634425,5420,5420,5420,5420,177
20250401,135700,151675085,5420,5420,5420,5420,0
20250401,135600,151675085,5420,5420,5420,5420,0
20250401,135500,151675085,5420,5430,5430,5420,71
20250401,135400,151290255,5420,5415,5420,5415,378
20250401,135300,149241500,5420,5420,5420,5420,10
20250401,135200,149187300,5420,5420,5420,5420,39
20250401,135100,148975920,5420,5420,5420,5420,0
20250401,135000,148975920,5420,5420,5420,5420,18
20250401,134900,148878360,5420,5420,5420,5420,0
20250401,134800,148878360,5420,5430,5430,5420,70
20250401,134700,148498570,5440,5430,5440,5430,18
20250401,134600,148400820,5420,5430,5440,5420,115
20250401,134500,147775470,5440,5430,5440,5430,100
20250401,134400,147232450,5430,5430,5430,5430,1
20250401,134300,147227020,5410,5410,5410,5410,17
20250401,134200,147135050,5430,5430,5430,5410,359
20250401,134100,145190300,5440,5440,5440,5440,39
20250401,134000,144978140,5440,5430,5440,5430,241
20250401,133900,143669500,5430,5430,5430,5430,0
20250401,133800,143669500,5430,5420,5430,5420,222
20250401,133700,142466250,5420,5410,5420,5400,1624
20250401,133600,133674380,5410,5410,5410,5410,17
20250401,133500,133582410,5410,5410,5410,5410,1
20250401,133400,133577000,5400,5400,5400,5400,0
20250401,133300,133577000,5400,5400,5400,5400,319
20250401,133200,131854400,5400,5400,5400,5390,966
20250401,133100,126642530,5390,5390,5390,5390,0
20250401,133000,126642530,5390,5390,5390,5390,40
20250401,132900,126426930,5390,5390,5390,5390,17
20250401,132800,126335300,5390,5390,5390,5390,1
20250401,132700,126329910,5380,5380,5380,5380,332
20250401,132600,124543750,5380,5380,5380,5380,58
20250401,132500,124231710,5390,5390,5390,5390,0
20250401,132400,124231710,5390,5390,5390,5390,0
20250401,132300,124231710,5390,5390,5390,5390,1
20250401,132200,124226320,5370,5400,5400,5370,556
20250401,132100,121234350,5400,5400,5400,5400,1
20250401,132000,121228950,5390,5390,5390,5390,43
20250401,131900,120997180,5390,5390,5390,5390,1
20250401,131800,120991790,5370,5400,5400,5370,794
20250401,131700,116722040,5380,5390,5390,5380,220
20250401,131600,115537930,5400,5400,5400,5400,0
20250401,131500,115537930,5400,5400,5400,5400,86
20250401,131400,115073530,5400,5400,5400,5400,16
20250401,131300,114987130,5410,5410,5410,5410,1
20250401,131200,114981720,5400,5400,5400,5400,0
20250401,131100,114981720,5400,5400,5400,5400,57
20250401,131000,114673920,5410,5410,5410,5410,0
20250401,130900,114673920,5410,5410,5410,5410,1
20250401,130800,114668510,5400,5400,5400,5400,19
20250401,130700,114565910,5400,5410,5410,5400,83
20250401,130600,114117330,5420,5420,5420,5420,0
20250401,130500,114117330,5420,5420,5420,5420,0
20250401,130400,114117330,5420,5410,5420,5400,97
20250401,130300,113593110,5420,5420,5420,5420,0
20250401,130200,113593110,5420,5410,5420,5410,18
20250401,130100,113495720,5420,5420,5420,5420,10
20250401,130000,113441520,5420,5420,5420,5420,56
20250401,125900,113138000,5420,5420,5420,5420,10
20250401,125800,113083800,5420,5420,5420,5420,0
20250401,125700,113083800,5420,5420,5420,5420,18
20250401,125600,112986240,5410,5420,5420,5410,94
20250401,125500,112477110,5420,5420,5420,5420,0
20250401,125400,112477110,5420,5420,5420,5420,0
20250401,125300,112477110,5420,5410,5420,5410,40
20250401,125200,112260700,5400,5400,5400,5400,0
20250401,125100,112260700,5400,5410,5410,5400,261
20250401,125000,110851170,5420,5420,5420,5410,20
20250401,124900,110742780,5410,5420,5420,5410,66
20250401,124800,110385330,5420,5420,5420,5420,0
20250401,124700,110385330,5420,5420,5420,5420,0
20250401,124600,110385330,5420,5420,5420,5420,17
20250401,124500,110293190,5420,5420,5420,5420,39
20250401,124400,110081810,5410,5410,5410,5410,0
20250401,124300,110081810,5410,5410,5410,5410,0
20250401,124200,110081810,5410,5430,5430,5410,166
20250401,124100,109182370,5430,5430,5430,5430,0
20250401,124000,109182370,5430,5430,5430,5430,13
20250401,123900,109111780,5420,5420,5420,5420,17
20250401,123800,109019640,5420,5420,5420,5420,38
20250401,123700,108813680,5420,5420,5420,5420,0
20250401,123600,108813680,5420,5420,5420,5420,0
20250401,123500,108813680,5420,5420,5420,5420,17
20250401,123400,108721540,5430,5420,5430,5420,2
20250401,123300,108710690,5410,5440,5440,5410,207
20250401,123200,107590790,5420,5420,5420,5420,30
20250401,123100,107428190,5430,5430,5430,5430,0
20250401,123000,107428190,5430,5430,5430,5420,13
20250401,122900,107357610,5410,5410,5410,5410,0
20250401,122800,107357610,5410,5420,5430,5410,116
20250401,122700,106729190,5420,5420,5420,5420,39
20250401,122600,106517810,5420,5420,5420,5420,0
20250401,122500,106517810,5420,5420,5420,5420,0
20250401,122400,106517810,5420,5420,5420,5420,18
20250401,122300,106420250,5410,5410,5410,5410,0
20250401,122200,106420250,5410,5410,5410,5410,0
20250401,122100,106420250,5410,5410,5410,5410,17
20250401,122000,106328280,5410,5410,5410,5410,13
20250401,121900,106257950,5420,5420,5420,5420,0
20250401,121800,106257950,5420,5420,5420,5420,2
20250401,121700,106247110,5400,5430,5430,5400,554
20250401,121600,103249340,5430,5430,5430,5430,78
20250401,121500,102825800,5430,5430,5430,5430,0
20250401,121400,102825800,5430,5430,5430,5430,35
20250401,121300,102635750,5420,5420,5420,5420,0
20250401,121200,102635750,5420,5420,5420,5420,14
20250401,121100,102559870,5430,5430,5430,5430,0
20250401,121000,102559870,5430,5410,5430,5410,37
20250401,120900,102359480,5410,5410,5410,5410,0
20250401,120800,102359480,5410,5410,5410,5410,39
20250401,120700,102148490,5410,5410,5410,5410,0
20250401,120600,102148490,5410,5410,5410,5410,0
20250401,120500,102148490,5410,5400,5410,5400,53
20250401,120400,101862270,5400,5400,5400,5400,0
20250401,120300,101862270,5400,5400,5400,5400,0
20250401,120200,101862270,5400,5400,5400,5400,1
20250401,120100,101856870,5390,5390,5390,5390,217
20250401,120000,100687240,5390,5380,5390,5380,15
20250401,115900,100606400,5360,5370,5370,5360,7
20250401,115800,100568840,5380,5370,5380,5370,24
20250401,115700,100439950,5370,5370,5370,5370,29
20250401,115600,100284220,5380,5370,5380,5370,28
20250401,115500,100133670,5380,5390,5390,5380,21
20250401,115400,100020630,5390,5390,5390,5390,40
20250401,115300,99805030,5380,5390,5390,5380,20
20250401,115200,99697330,5390,5390,5390,5390,26
20250401,115100,99557190,5390,5390,5390,5390,20
20250401,115000,99449390,5390,5390,5410,5390,99
20250401,114900,98915240,5400,5410,5410,5400,54
20250401,114800,98623170,5410,5420,5420,5410,27
20250401,114700,98476900,5420,5420,5440,5420,21
20250401,114600,98363060,5420,5440,5450,5410,2510
20250401,114500,84701590,5440,5430,5440,5430,2
20250401,114400,84690720,5420,5420,5420,5420,0
20250401,114300,84690720,5420,5430,5430,5420,86
20250401,114200,84224220,5440,5440,5440,5440,3
20250401,114100,84207900,5430,5430,5430,5430,17
20250401,114000,84115590,5440,5430,5440,5430,16
20250401,113900,84028570,5430,5440,5440,5430,53
20250401,113800,83740640,5440,5440,5440,5440,0
20250401,113700,83740640,5440,5430,5440,5430,1501
20250401,113600,75576570,5410,5410,5410,5410,0
20250401,113500,75576570,5410,5420,5420,5410,72
20250401,113400,75186420,5420,5420,5420,5420,17
20250401,113300,75094280,5420,5420,5420,5420,0
20250401,113200,75094280,5420,5420,5420,5420,39
20250401,113100,74882900,5410,5420,5420,5410,28
20250401,113000,74731240,5420,5410,5420,5410,16
20250401,112900,74644530,5430,5400,5430,5400,500
20250401,112800,71937040,5400,5400,5400,5400,78
20250401,112700,71515840,5400,5400,5400,5400,17
20250401,112600,71424040,5400,5400,5400,5400,0
20250401,112500,71424040,5400,5400,5400,5400,5
20250401,112400,71397040,5400,5400,5400,5390,95
20250401,112300,70884800,5400,5400,5400,5400,0
20250401,112200,70884800,5400,5400,5400,5400,7
20250401,112100,70847000,5400,5400,5400,5400,9
20250401,112000,70798400,5400,5400,5400,5400,77
20250401,111900,70382600,5400,5400,5400,5400,9
20250401,111800,70334000,5400,5400,5400,5400,9
20250401,111700,70285400,5400,5400,5400,5400,52
20250401,111600,70004600,5400,5400,5400,5400,207
20250401,111500,68886800,5400,5400,5400,5400,7
20250401,111400,68849000,5400,5400,5400,5390,19
20250401,111300,68746410,5400,5400,5400,5400,77
20250401,111200,68330610,5400,5400,5400,5400,2
20250401,111100,68319810,5400,5400,5400,5400,9
20250401,111000,68271210,5400,5400,5400,5400,27
20250401,110900,68125410,5390,5390,5390,5390,57
20250401,110800,67818180,5390,5390,5390,5390,0
20250401,110700,67818180,5390,5390,5390,5390,8
20250401,110600,67775060,5390,5390,5390,5390,58
20250401,110500,67462440,5390,5390,5390,5390,7
20250401,110400,67424710,5390,5390,5390,5390,0
20250401,110300,67424710,5390,5390,5390,5390,0
20250401,110200,67424710,5390,5390,5390,5390,57
20250401,110100,67117480,5390,5390,5390,5390,0
20250401,110000,67117480,5390,5390,5390,5390,15
20250401,105900,67036630,5400,5390,5400,5390,179
20250401,105800,66071810,5390,5390,5390,5390,56
20250401,105700,65769970,5390,5390,5390,5390,40
20250401,105600,65554370,5400,5400,5400,5400,0
20250401,105500,65554370,5400,5390,5400,5390,41
20250401,105400,65333370,5390,5390,5390,5390,0
20250401,105300,65333370,5390,5380,5390,5380,16
20250401,105200,65247280,5390,5370,5390,5360,2088
20250401,105100,54027360,5370,5370,5370,5370,56
20250401,105000,53726640,5370,5370,5370,5370,15
20250401,104900,53646090,5370,5370,5370,5370,0
20250401,104800,53646090,5370,5370,5370,5370,18
20250401,104700,53549430,5370,5360,5370,5360,106
20250401,104600,52980880,5380,5380,5380,5380,0
20250401,104500,52980880,5380,5380,5380,5380,0
20250401,104400,52980880,5380,5360,5380,5360,565
20250401,104300,49952430,5350,5360,5360,5350,102
20250401,104200,49406710,5360,5360,5360,5360,14
20250401,104100,49331670,5360,5350,5360,5350,2009
20250401,104000,38583390,5350,5350,5350,5350,330
20250401,103900,36817890,5350,5350,5350,5350,9
20250401,103800,36769740,5350,5350,5350,5350,2
20250401,103700,36759040,5350,5350,5350,5350,27
20250401,103600,36614590,5350,5350,5350,5350,39
20250401,103500,36405940,5350,5350,5350,5350,0
20250401,103400,36405940,5350,5350,5350,5350,0
20250401,103300,36405940,5350,5350,5350,5340,67
20250401,103200,36047600,5350,5350,5350,5350,0
20250401,103100,36047600,5350,5350,5350,5350,0
20250401,103000,36047600,5350,5340,5350,5340,22
20250401,102900,35929940,5350,5350,5350,5350,39
20250401,102800,35721290,5340,5360,5360,5340,56
20250401,102700,35421760,5360,5360,5360,5360,1
20250401,102600,35416400,5360,5360,5360,5360,18
20250401,102500,35319920,5350,5350,5350,5350,39
20250401,102400,35111270,5360,5360,5360,5360,0
20250401,102300,35111270,5360,5350,5360,5350,19
20250401,102200,35009610,5360,5360,5360,5360,3
20250401,102100,34993530,5350,5350,5350,5350,38
20250401,102000,34790230,5360,5340,5360,5340,19
20250401,101900,34688620,5360,5350,5360,5350,18
20250401,101800,34592310,5350,5350,5350,5350,39
20250401,101700,34383660,5350,5360,5360,5350,3
20250401,101600,34367600,5350,5350,5350,5350,0
20250401,101500,34367600,5350,5350,5350,5350,1018
20250401,101400,28921300,5350,5320,5350,5320,104
20250401,101300,28367940,5320,5320,5320,5320,0
20250401,101200,28367940,5320,5320,5320,5320,99
20250401,101100,27841260,5320,5310,5320,5310,101
20250401,101000,27304940,5310,5300,5310,5300,106
20250401,100900,26742140,5320,5320,5320,5320,0
20250401,100800,26742140,5320,5320,5320,5320,0
20250401,100700,26742140,5320,5300,5320,5300,339
20250401,100600,24944660,5300,5290,5300,5290,301
20250401,100500,23352360,5300,5300,5300,5300,0
20250401,100400,23352360,5300,5300,5300,5300,0
20250401,100300,23352360,5300,5300,5300,5300,0
20250401,100200,23352360,5300,5320,5320,5300,99
20250401,100100,22827640,5320,5320,5320,5320,0
20250401,100000,22827640,5320,5290,5320,5290,10
20250401,095900,22774670,5300,5300,5300,5300,0
20250401,095800,22774670,5300,5300,5300,5300,0
20250401,095700,22774670,5300,5300,5300,5300,174
20250401,095600,21852470,5310,5320,5320,5310,34
20250401,095500,21671830,5320,5320,5320,5320,1
20250401,095400,21666510,5310,5310,5310,5310,2
20250401,095300,21655890,5300,5300,5300,5300,16
20250401,095200,21571090,5320,5320,5320,5320,0
20250401,095100,21571090,5320,5320,5320,5320,0
20250401,095000,21571090,5320,5300,5320,5300,8
20250401,094900,21528670,5300,5320,5320,5300,92
20250401,094800,21041030,5320,5320,5320,5320,12
20250401,094700,20977190,5320,5320,5320,5320,1
20250401,094600,20971870,5320,5320,5320,5320,0
20250401,094500,20971870,5320,5320,5320,5320,1
20250401,094400,20966550,5330,5330,5330,5330,0
20250401,094300,20966550,5330,5310,5330,5310,1088
20250401,094200,15188720,5340,5340,5340,5340,0
20250401,094100,15188720,5340,5340,5340,5340,0
20250401,094000,15188720,5340,5320,5340,5320,225
20250401,093900,13991690,5340,5340,5340,5340,0
20250401,093800,13991690,5340,5340,5340,5340,0
20250401,093700,13991690,5340,5340,5340,5340,0
20250401,093600,13991690,5340,5340,5340,5340,0
20250401,093500,13991690,5340,5340,5340,5340,0
20250401,093400,13991690,5340,5340,5340,5340,0
20250401,093300,13991690,5340,5340,5340,5340,2
20250401,093200,13981010,5310,5330,5330,5310,464
20250401,093100,11512800,5350,5350,5350,5350,0
20250401,093000,11512800,5350,5330,5350,5330,5
20250401,092900,11486090,5330,5340,5340,5330,102
20250401,092800,10942410,5360,5360,5360,5360,0
20250401,092700,10942410,5360,5360,5360,5360,0
20250401,092600,10942410,5360,5360,5360,5360,0
20250401,092500,10942410,5360,5360,5360,5360,0
20250401,092400,10942410,5360,5350,5360,5350,30
20250401,092300,10781620,5350,5350,5350,5350,20
20250401,092200,10674620,5360,5360,5360,5360,0
20250401,092100,10674620,5360,5360,5360,5360,274
20250401,092000,9205980,5370,5360,5370,5360,12
20250401,091900,9141560,5380,5380,5380,5380,0
20250401,091800,9141560,5380,5380,5380,5380,0
20250401,091700,9141560,5380,5380,5380,5380,0
20250401,091600,9141560,5380,5360,5380,5360,25
20250401,091500,9007540,5380,5380,5380,5380,100
20250401,091400,8469540,5380,5380,5380,5380,0
20250401,091300,8469540,5380,5380,5380,5380,0
20250401,091200,8469540,5380,5380,5380,5380,0
20250401,091100,8469540,5380,5380,5380,5380,1
20250401,091000,8464160,5360,5360,5360,5360,2
20250401,090900,8453440,5370,5370,5370,5370,10
20250401,090800,8399740,5360,5340,5360,5340,108
20250401,090700,7821950,5340,5340,5340,5340,0
20250401,090600,7821950,5340,5330,5340,5330,62
20250401,090500,7491470,5330,5330,5330,5330,0
20250401,090400,7491470,5330,5330,5330,5330,2
20250401,090300,7480810,5330,5310,5330,5310,501
20250401,090200,4810840,5290,5290,5290,5290,8
20250401,090100,4768520,5280,5280,5280,5280,833
20250401,090000,370280,5310,5300,5310,5280,70
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 242997490 5360 5360 5360 5360 155
3 20250401 191400 242997490 5360 5360 5360 5360 0
4 20250401 191300 242997490 5360 5360 5360 5360 0
5 20250401 191200 242997490 5360 5360 5360 5360 0
6 20250401 191100 242997490 5360 5360 5360 5360 0
7 20250401 191000 242997490 5360 5360 5360 5360 0
8 20250401 190900 242997490 5360 5360 5360 5360 0
9 20250401 190800 242997490 5360 5360 5360 5360 0
10 20250401 190700 242997490 5360 5360 5360 5360 0
11 20250401 190600 242997490 5360 5360 5360 5360 0
12 20250401 190500 242997490 5360 5360 5360 5360 0
13 20250401 190400 242997490 5360 5360 5360 5360 0
14 20250401 190300 242997490 5360 5360 5360 5360 0
15 20250401 190200 242997490 5360 5360 5360 5360 0
16 20250401 190100 242997490 5360 5360 5360 5360 0
17 20250401 190000 242997490 5360 5360 5360 5360 0
18 20250401 185900 242997490 5360 5360 5360 5360 0
19 20250401 185800 242997490 5360 5360 5360 5360 0
20 20250401 185700 242997490 5360 5360 5360 5360 0
21 20250401 185600 242997490 5360 5360 5360 5360 0
22 20250401 185500 242997490 5360 5360 5360 5360 0
23 20250401 185400 242997490 5360 5360 5360 5360 0
24 20250401 185300 242997490 5360 5360 5360 5360 0
25 20250401 185200 242997490 5360 5360 5360 5360 0
26 20250401 185100 242997490 5360 5360 5360 5360 0
27 20250401 185000 242997490 5360 5360 5360 5360 0
28 20250401 184900 242997490 5360 5360 5360 5360 0
29 20250401 184800 242997490 5360 5360 5360 5360 0
30 20250401 184700 242997490 5360 5360 5360 5360 0
31 20250401 184600 242997490 5360 5360 5360 5360 0
32 20250401 184500 242997490 5360 5360 5360 5360 155
33 20250401 184400 242997490 5360 5360 5360 5360 0
34 20250401 184300 242997490 5360 5360 5360 5360 0
35 20250401 184200 242997490 5360 5360 5360 5360 0
36 20250401 184100 242997490 5360 5360 5360 5360 0
37 20250401 184000 242997490 5360 5360 5360 5360 0
38 20250401 183900 242997490 5360 5360 5360 5360 0
39 20250401 183800 242997490 5360 5360 5360 5360 0
40 20250401 183700 242997490 5360 5360 5360 5360 0
41 20250401 183600 242997490 5360 5360 5360 5360 0
42 20250401 183500 242997490 5360 5360 5360 5360 0
43 20250401 183400 242997490 5360 5360 5360 5360 0
44 20250401 183300 242997490 5360 5360 5360 5360 0
45 20250401 183200 242997490 5360 5360 5360 5360 0
46 20250401 183100 242997490 5360 5360 5360 5360 0
47 20250401 183000 242997490 5360 5360 5360 5360 0
48 20250401 182900 242997490 5360 5360 5360 5360 0
49 20250401 182800 242997490 5360 5360 5360 5360 0
50 20250401 182700 242997490 5360 5360 5360 5360 0
51 20250401 182600 242997490 5360 5360 5360 5360 0
52 20250401 182500 242997490 5360 5360 5360 5360 0
53 20250401 182400 242997490 5360 5360 5360 5360 0
54 20250401 182300 242997490 5360 5360 5360 5360 0
55 20250401 182200 242997490 5360 5360 5360 5360 0
56 20250401 182100 242997490 5360 5360 5360 5360 0
57 20250401 182000 242997490 5360 5360 5360 5360 0
58 20250401 181900 242997490 5360 5360 5360 5360 0
59 20250401 181800 242997490 5360 5360 5360 5360 0
60 20250401 181700 242997490 5360 5360 5360 5360 0
61 20250401 181600 242997490 5360 5360 5360 5360 0
62 20250401 181500 242997490 5360 5360 5360 5360 155
63 20250401 181400 242997490 5360 5360 5360 5360 0
64 20250401 181300 242997490 5360 5360 5360 5360 0
65 20250401 181200 242997490 5360 5360 5360 5360 0
66 20250401 181100 242997490 5360 5360 5360 5360 0
67 20250401 181000 242997490 5360 5360 5360 5360 0
68 20250401 180900 242997490 5360 5360 5360 5360 0
69 20250401 180800 242997490 5360 5360 5360 5360 0
70 20250401 180700 242997490 5360 5360 5360 5360 0
71 20250401 180600 242997490 5360 5360 5360 5360 0
72 20250401 180500 242997490 5360 5360 5360 5360 0
73 20250401 180400 242997490 5360 5360 5360 5360 0
74 20250401 180300 242997490 5360 5360 5360 5360 0
75 20250401 180200 242997490 5360 5360 5360 5360 0
76 20250401 180100 242997490 5360 5360 5360 5360 0
77 20250401 180000 242997490 5360 5360 5360 5360 0
78 20250401 175900 242997490 5360 5360 5360 5360 0
79 20250401 175800 242997490 5360 5360 5360 5360 0
80 20250401 175700 242997490 5360 5360 5360 5360 0
81 20250401 175600 242997490 5360 5360 5360 5360 0
82 20250401 175500 242997490 5360 5360 5360 5360 0
83 20250401 175400 242997490 5360 5360 5360 5360 0
84 20250401 175300 242997490 5360 5360 5360 5360 0
85 20250401 175200 242997490 5360 5360 5360 5360 0
86 20250401 175100 242997490 5360 5360 5360 5360 0
87 20250401 175000 242997490 5360 5360 5360 5360 0
88 20250401 174900 242997490 5360 5360 5360 5360 0
89 20250401 174800 242997490 5360 5360 5360 5360 0
90 20250401 174700 242997490 5360 5360 5360 5360 0
91 20250401 174600 242997490 5360 5360 5360 5360 0
92 20250401 174500 242997490 5360 5360 5360 5360 155
93 20250401 174400 242997490 5360 5360 5360 5360 0
94 20250401 174300 242997490 5360 5360 5360 5360 0
95 20250401 174200 242997490 5360 5360 5360 5360 0
96 20250401 174100 242997490 5360 5360 5360 5360 0
97 20250401 174000 242997490 5360 5360 5360 5360 0
98 20250401 173900 242997490 5360 5360 5360 5360 0
99 20250401 173800 242997490 5360 5360 5360 5360 0
100 20250401 173700 242997490 5360 5360 5360 5360 0
101 20250401 173600 242997490 5360 5360 5360 5360 0
102 20250401 173500 242997490 5360 5360 5360 5360 0
103 20250401 173400 242997490 5360 5360 5360 5360 0
104 20250401 173300 242997490 5360 5360 5360 5360 0
105 20250401 173200 242997490 5360 5360 5360 5360 0
106 20250401 173100 242997490 5360 5360 5360 5360 0
107 20250401 173000 242997490 5360 5360 5360 5360 0
108 20250401 172900 242997490 5360 5360 5360 5360 0
109 20250401 172800 242997490 5360 5360 5360 5360 0
110 20250401 172700 242997490 5360 5360 5360 5360 0
111 20250401 172600 242997490 5360 5360 5360 5360 0
112 20250401 172500 242997490 5360 5360 5360 5360 0
113 20250401 172400 242997490 5360 5360 5360 5360 0
114 20250401 172300 242997490 5360 5360 5360 5360 0
115 20250401 172200 242997490 5360 5360 5360 5360 0
116 20250401 172100 242997490 5360 5360 5360 5360 0
117 20250401 172000 242997490 5360 5360 5360 5360 0
118 20250401 171900 242997490 5360 5360 5360 5360 0
119 20250401 171800 242997490 5360 5360 5360 5360 0
120 20250401 171700 242997490 5360 5360 5360 5360 0
121 20250401 171600 242997490 5360 5360 5360 5360 0
122 20250401 171500 242997490 5360 5360 5360 5360 155
123 20250401 171400 242997490 5360 5360 5360 5360 0
124 20250401 171300 242997490 5360 5360 5360 5360 0
125 20250401 171200 242997490 5360 5360 5360 5360 0
126 20250401 171100 242997490 5360 5360 5360 5360 0
127 20250401 171000 242997490 5360 5360 5360 5360 0
128 20250401 170900 242997490 5360 5360 5360 5360 0
129 20250401 170800 242997490 5360 5360 5360 5360 0
130 20250401 170700 242997490 5360 5360 5360 5360 0
131 20250401 170600 242997490 5360 5360 5360 5360 0
132 20250401 170500 242997490 5360 5360 5360 5360 0
133 20250401 170400 242997490 5360 5360 5360 5360 0
134 20250401 170300 242997490 5360 5360 5360 5360 0
135 20250401 170200 242997490 5360 5360 5360 5360 0
136 20250401 170100 242997490 5360 5360 5360 5360 0
137 20250401 170000 242997490 5360 5360 5360 5360 0
138 20250401 165900 242997490 5360 5360 5360 5360 0
139 20250401 165800 242997490 5360 5360 5360 5360 0
140 20250401 165700 242997490 5360 5360 5360 5360 0
141 20250401 165600 242997490 5360 5360 5360 5360 0
142 20250401 165500 242997490 5360 5360 5360 5360 0
143 20250401 165400 242997490 5360 5360 5360 5360 0
144 20250401 165300 242997490 5360 5360 5360 5360 0
145 20250401 165200 242997490 5360 5360 5360 5360 0
146 20250401 165100 242997490 5360 5360 5360 5360 0
147 20250401 165000 242997490 5360 5360 5360 5360 0
148 20250401 164900 242997490 5360 5360 5360 5360 0
149 20250401 164800 242997490 5360 5360 5360 5360 0
150 20250401 164700 242997490 5360 5360 5360 5360 0
151 20250401 164600 242997490 5360 5360 5360 5360 0
152 20250401 164500 242997490 5360 5360 5360 5360 155
153 20250401 164400 242997490 5360 5360 5360 5360 0
154 20250401 164300 242997490 5360 5360 5360 5360 0
155 20250401 164200 242997490 5360 5360 5360 5360 0
156 20250401 164100 242997490 5360 5360 5360 5360 0
157 20250401 164000 242997490 5360 5360 5360 5360 0
158 20250401 163900 242997490 5360 5360 5360 5360 0
159 20250401 163800 242997490 5360 5360 5360 5360 0
160 20250401 163700 242997490 5360 5360 5360 5360 0
161 20250401 163600 242997490 5360 5360 5360 5360 0
162 20250401 163500 242997490 5360 5360 5360 5360 0
163 20250401 163400 242997490 5360 5360 5360 5360 0
164 20250401 163300 242997490 5360 5360 5360 5360 0
165 20250401 163200 242997490 5360 5360 5360 5360 0
166 20250401 163100 242997490 5360 5360 5360 5360 0
167 20250401 163000 242997490 5360 5360 5360 5360 0
168 20250401 162900 242997490 5360 5360 5360 5360 0
169 20250401 162800 242997490 5360 5360 5360 5360 0
170 20250401 162700 242997490 5360 5360 5360 5360 0
171 20250401 162600 242997490 5360 5360 5360 5360 0
172 20250401 162500 242997490 5360 5360 5360 5360 0
173 20250401 162400 242997490 5360 5360 5360 5360 0
174 20250401 162300 242997490 5360 5360 5360 5360 0
175 20250401 162200 242997490 5360 5360 5360 5360 0
176 20250401 162100 242997490 5360 5360 5360 5360 0
177 20250401 162000 242997490 5360 5360 5360 5360 0
178 20250401 161900 242997490 5360 5360 5360 5360 0
179 20250401 161800 242997490 5360 5360 5360 5360 0
180 20250401 161700 242997490 5360 5360 5360 5360 0
181 20250401 161600 242997490 5360 5360 5360 5360 0
182 20250401 161500 242997490 5360 5360 5360 5360 155
183 20250401 161400 242997490 5360 5360 5360 5360 0
184 20250401 161300 242997490 5360 5360 5360 5360 0
185 20250401 161200 242997490 5360 5360 5360 5360 0
186 20250401 161100 242997490 5360 5360 5360 5360 0
187 20250401 161000 242997490 5360 5360 5360 5360 0
188 20250401 160900 242997490 5360 5360 5360 5360 0
189 20250401 160800 242997490 5360 5360 5360 5360 0
190 20250401 160700 242997490 5360 5360 5360 5360 0
191 20250401 160600 242997490 5360 5360 5360 5360 0
192 20250401 160500 242997490 5360 5360 5360 5360 0
193 20250401 160400 242997490 5360 5360 5360 5360 0
194 20250401 160300 242997490 5360 5360 5360 5360 0
195 20250401 160200 242997490 5360 5360 5360 5360 0
196 20250401 160100 242997490 5360 5360 5360 5360 0
197 20250401 160000 242997490 5360 5360 5360 5360 0
198 20250401 155900 242997490 5360 5360 5360 5360 0
199 20250401 155800 242997490 5360 5360 5360 5360 0
200 20250401 155700 242997490 5360 5360 5360 5360 0
201 20250401 155600 242997490 5360 5360 5360 5360 0
202 20250401 155500 242997490 5360 5360 5360 5360 0
203 20250401 155400 242997490 5360 5360 5360 5360 0
204 20250401 155300 242997490 5360 5360 5360 5360 0
205 20250401 155200 242997490 5360 5360 5360 5360 0
206 20250401 155100 242997490 5360 5360 5360 5360 0
207 20250401 155000 242997490 5360 5360 5360 5360 0
208 20250401 154900 242997490 5360 5360 5360 5360 0
209 20250401 154800 242997490 5360 5360 5360 5360 0
210 20250401 154700 242997490 5360 5360 5360 5360 0
211 20250401 154600 242997490 5360 5360 5360 5360 0
212 20250401 154500 242997490 5360 5360 5360 5360 155
213 20250401 154400 242997490 5360 5360 5360 5360 0
214 20250401 154300 242997490 5360 5360 5360 5360 0
215 20250401 154200 242997490 5360 5360 5360 5360 0
216 20250401 154100 242997490 5360 5360 5360 5360 0
217 20250401 154000 242997490 5360 5360 5360 5360 0
218 20250401 153900 242997490 5360 5360 5360 5360 0
219 20250401 153800 242997490 5360 5360 5360 5360 0
220 20250401 153700 242997490 5360 5360 5360 5360 0
221 20250401 153600 242997490 5360 5360 5360 5360 0
222 20250401 153500 242997490 5360 5360 5360 5360 0
223 20250401 153400 242997490 5360 5360 5360 5360 0
224 20250401 153300 242997490 5360 5360 5360 5360 0
225 20250401 153200 242997490 5360 5360 5360 5360 0
226 20250401 153100 242997490 5360 5360 5360 5360 0
227 20250401 153000 242997490 5360 5360 5360 5360 155
228 20250401 152900 242166690 5360 5360 5360 5360 0
229 20250401 152800 242166690 5360 5360 5360 5360 0
230 20250401 152700 242166690 5360 5360 5360 5360 0
231 20250401 152600 242166690 5360 5360 5360 5360 0
232 20250401 152500 242166690 5360 5360 5360 5360 0
233 20250401 152400 242166690 5360 5360 5360 5360 0
234 20250401 152300 242166690 5360 5360 5360 5360 0
235 20250401 152200 242166690 5360 5360 5360 5360 0
236 20250401 152100 242166690 5360 5360 5360 5360 0
237 20250401 152000 242166690 5360 5360 5360 5360 0
238 20250401 151900 242166690 5360 5360 5360 5360 10
239 20250401 151800 242113090 5360 5360 5370 5360 203
240 20250401 151700 241024450 5370 5370 5370 5370 57
241 20250401 151600 240718360 5370 5360 5370 5360 578
242 20250401 151500 237620000 5370 5360 5370 5360 418
243 20250401 151400 235379510 5360 5360 5360 5360 83
244 20250401 151300 234934630 5370 5360 5370 5360 58
245 20250401 151200 234623570 5360 5350 5360 5350 581
246 20250401 151100 231515210 5370 5370 5370 5370 0
247 20250401 151000 231515210 5370 5370 5370 5370 0
248 20250401 150900 231515210 5370 5340 5370 5330 2006
249 20250401 150800 220822090 5370 5365 5370 5340 562
250 20250401 150700 217812480 5370 5370 5370 5370 0
251 20250401 150600 217812480 5370 5370 5370 5370 18
252 20250401 150500 217715820 5370 5370 5370 5370 39
253 20250401 150400 217506390 5370 5370 5370 5370 0
254 20250401 150300 217506390 5370 5370 5370 5370 0
255 20250401 150200 217506390 5370 5370 5370 5370 56
256 20250401 150100 217205670 5370 5370 5370 5370 0
257 20250401 150000 217205670 5370 5370 5370 5370 0
258 20250401 145900 217205670 5370 5370 5370 5370 18
259 20250401 145800 217109010 5370 5370 5370 5370 38
260 20250401 145700 216904950 5370 5370 5370 5370 102
261 20250401 145600 216357210 5380 5380 5380 5380 32
262 20250401 145500 216185050 5380 5380 5380 5380 1
263 20250401 145400 216179670 5370 5360 5370 5360 642
264 20250401 145300 212732680 5370 5360 5370 5360 248
265 20250401 145200 211403300 5370 5370 5370 5370 0
266 20250401 145100 211403300 5370 5370 5370 5370 58
267 20250401 145000 211091840 5370 5370 5370 5370 0
268 20250401 144900 211091840 5370 5360 5370 5360 510
269 20250401 144800 208353150 5370 5380 5380 5360 1990
270 20250401 144700 197665230 5390 5390 5390 5390 39
271 20250401 144600 197455020 5390 5390 5390 5390 29
272 20250401 144500 197298710 5400 5400 5400 5400 0
273 20250401 144400 197298710 5400 5400 5400 5400 27
274 20250401 144300 197152910 5400 5400 5400 5400 39
275 20250401 144200 196942310 5400 5400 5400 5400 0
276 20250401 144100 196942310 5400 5430 5430 5390 4532
277 20250401 144000 172495200 5430 5430 5430 5430 39
278 20250401 143900 172283430 5430 5430 5430 5430 0
279 20250401 143800 172283430 5430 5425 5430 5425 2
280 20250401 143700 172272575 5420 5430 5430 5420 47
281 20250401 143600 172017665 5430 5430 5430 5430 39
282 20250401 143500 171805895 5430 5430 5430 5430 0
283 20250401 143400 171805895 5430 5430 5430 5430 1
284 20250401 143300 171800465 5420 5420 5420 5420 62
285 20250401 143200 171464425 5430 5430 5430 5430 38
286 20250401 143100 171258085 5430 5430 5430 5430 0
287 20250401 143000 171258085 5430 5430 5430 5430 18
288 20250401 142900 171160345 5430 5430 5430 5430 20
289 20250401 142800 171051745 5410 5420 5440 5410 2060
290 20250401 142700 159876045 5420 5420 5420 5420 20
291 20250401 142600 159767645 5410 5420 5420 5400 674
292 20250401 142500 156123685 5430 5430 5430 5430 0
293 20250401 142400 156123685 5430 5420 5430 5420 54
294 20250401 142300 155830995 5430 5430 5430 5430 27
295 20250401 142200 155684385 5420 5420 5420 5420 0
296 20250401 142100 155684385 5420 5420 5420 5420 53
297 20250401 142000 155397125 5430 5430 5430 5430 0
298 20250401 141900 155397125 5430 5430 5430 5430 118
299 20250401 141800 154756385 5430 5430 5430 5430 0
300 20250401 141700 154756385 5430 5430 5430 5430 0
301 20250401 141600 154756385 5430 5420 5430 5420 26
302 20250401 141500 154615455 5420 5420 5420 5420 23
303 20250401 141400 154490795 5420 5430 5430 5420 51
304 20250401 141300 154213985 5430 5430 5430 5430 0
305 20250401 141200 154213985 5430 5430 5430 5430 18
306 20250401 141100 154116245 5430 5430 5430 5430 0
307 20250401 141000 154116245 5430 5430 5430 5430 52
308 20250401 140900 153833885 5430 5430 5430 5430 47
309 20250401 140800 153578675 5430 5430 5430 5430 17
310 20250401 140700 153486365 5430 5430 5430 5430 0
311 20250401 140600 153486365 5430 5430 5430 5430 39
312 20250401 140500 153274595 5440 5430 5440 5430 19
313 20250401 140400 153171415 5440 5440 5440 5440 1
314 20250401 140300 153165975 5430 5420 5430 5420 58
315 20250401 140200 152851235 5430 5430 5430 5430 0
316 20250401 140100 152851235 5430 5430 5430 5430 0
317 20250401 140000 152851235 5430 5430 5430 5430 1
318 20250401 135900 152845805 5420 5420 5420 5420 39
319 20250401 135800 152634425 5420 5420 5420 5420 177
320 20250401 135700 151675085 5420 5420 5420 5420 0
321 20250401 135600 151675085 5420 5420 5420 5420 0
322 20250401 135500 151675085 5420 5430 5430 5420 71
323 20250401 135400 151290255 5420 5415 5420 5415 378
324 20250401 135300 149241500 5420 5420 5420 5420 10
325 20250401 135200 149187300 5420 5420 5420 5420 39
326 20250401 135100 148975920 5420 5420 5420 5420 0
327 20250401 135000 148975920 5420 5420 5420 5420 18
328 20250401 134900 148878360 5420 5420 5420 5420 0
329 20250401 134800 148878360 5420 5430 5430 5420 70
330 20250401 134700 148498570 5440 5430 5440 5430 18
331 20250401 134600 148400820 5420 5430 5440 5420 115
332 20250401 134500 147775470 5440 5430 5440 5430 100
333 20250401 134400 147232450 5430 5430 5430 5430 1
334 20250401 134300 147227020 5410 5410 5410 5410 17
335 20250401 134200 147135050 5430 5430 5430 5410 359
336 20250401 134100 145190300 5440 5440 5440 5440 39
337 20250401 134000 144978140 5440 5430 5440 5430 241
338 20250401 133900 143669500 5430 5430 5430 5430 0
339 20250401 133800 143669500 5430 5420 5430 5420 222
340 20250401 133700 142466250 5420 5410 5420 5400 1624
341 20250401 133600 133674380 5410 5410 5410 5410 17
342 20250401 133500 133582410 5410 5410 5410 5410 1
343 20250401 133400 133577000 5400 5400 5400 5400 0
344 20250401 133300 133577000 5400 5400 5400 5400 319
345 20250401 133200 131854400 5400 5400 5400 5390 966
346 20250401 133100 126642530 5390 5390 5390 5390 0
347 20250401 133000 126642530 5390 5390 5390 5390 40
348 20250401 132900 126426930 5390 5390 5390 5390 17
349 20250401 132800 126335300 5390 5390 5390 5390 1
350 20250401 132700 126329910 5380 5380 5380 5380 332
351 20250401 132600 124543750 5380 5380 5380 5380 58
352 20250401 132500 124231710 5390 5390 5390 5390 0
353 20250401 132400 124231710 5390 5390 5390 5390 0
354 20250401 132300 124231710 5390 5390 5390 5390 1
355 20250401 132200 124226320 5370 5400 5400 5370 556
356 20250401 132100 121234350 5400 5400 5400 5400 1
357 20250401 132000 121228950 5390 5390 5390 5390 43
358 20250401 131900 120997180 5390 5390 5390 5390 1
359 20250401 131800 120991790 5370 5400 5400 5370 794
360 20250401 131700 116722040 5380 5390 5390 5380 220
361 20250401 131600 115537930 5400 5400 5400 5400 0
362 20250401 131500 115537930 5400 5400 5400 5400 86
363 20250401 131400 115073530 5400 5400 5400 5400 16
364 20250401 131300 114987130 5410 5410 5410 5410 1
365 20250401 131200 114981720 5400 5400 5400 5400 0
366 20250401 131100 114981720 5400 5400 5400 5400 57
367 20250401 131000 114673920 5410 5410 5410 5410 0
368 20250401 130900 114673920 5410 5410 5410 5410 1
369 20250401 130800 114668510 5400 5400 5400 5400 19
370 20250401 130700 114565910 5400 5410 5410 5400 83
371 20250401 130600 114117330 5420 5420 5420 5420 0
372 20250401 130500 114117330 5420 5420 5420 5420 0
373 20250401 130400 114117330 5420 5410 5420 5400 97
374 20250401 130300 113593110 5420 5420 5420 5420 0
375 20250401 130200 113593110 5420 5410 5420 5410 18
376 20250401 130100 113495720 5420 5420 5420 5420 10
377 20250401 130000 113441520 5420 5420 5420 5420 56
378 20250401 125900 113138000 5420 5420 5420 5420 10
379 20250401 125800 113083800 5420 5420 5420 5420 0
380 20250401 125700 113083800 5420 5420 5420 5420 18
381 20250401 125600 112986240 5410 5420 5420 5410 94
382 20250401 125500 112477110 5420 5420 5420 5420 0
383 20250401 125400 112477110 5420 5420 5420 5420 0
384 20250401 125300 112477110 5420 5410 5420 5410 40
385 20250401 125200 112260700 5400 5400 5400 5400 0
386 20250401 125100 112260700 5400 5410 5410 5400 261
387 20250401 125000 110851170 5420 5420 5420 5410 20
388 20250401 124900 110742780 5410 5420 5420 5410 66
389 20250401 124800 110385330 5420 5420 5420 5420 0
390 20250401 124700 110385330 5420 5420 5420 5420 0
391 20250401 124600 110385330 5420 5420 5420 5420 17
392 20250401 124500 110293190 5420 5420 5420 5420 39
393 20250401 124400 110081810 5410 5410 5410 5410 0
394 20250401 124300 110081810 5410 5410 5410 5410 0
395 20250401 124200 110081810 5410 5430 5430 5410 166
396 20250401 124100 109182370 5430 5430 5430 5430 0
397 20250401 124000 109182370 5430 5430 5430 5430 13
398 20250401 123900 109111780 5420 5420 5420 5420 17
399 20250401 123800 109019640 5420 5420 5420 5420 38
400 20250401 123700 108813680 5420 5420 5420 5420 0
401 20250401 123600 108813680 5420 5420 5420 5420 0
402 20250401 123500 108813680 5420 5420 5420 5420 17
403 20250401 123400 108721540 5430 5420 5430 5420 2
404 20250401 123300 108710690 5410 5440 5440 5410 207
405 20250401 123200 107590790 5420 5420 5420 5420 30
406 20250401 123100 107428190 5430 5430 5430 5430 0
407 20250401 123000 107428190 5430 5430 5430 5420 13
408 20250401 122900 107357610 5410 5410 5410 5410 0
409 20250401 122800 107357610 5410 5420 5430 5410 116
410 20250401 122700 106729190 5420 5420 5420 5420 39
411 20250401 122600 106517810 5420 5420 5420 5420 0
412 20250401 122500 106517810 5420 5420 5420 5420 0
413 20250401 122400 106517810 5420 5420 5420 5420 18
414 20250401 122300 106420250 5410 5410 5410 5410 0
415 20250401 122200 106420250 5410 5410 5410 5410 0
416 20250401 122100 106420250 5410 5410 5410 5410 17
417 20250401 122000 106328280 5410 5410 5410 5410 13
418 20250401 121900 106257950 5420 5420 5420 5420 0
419 20250401 121800 106257950 5420 5420 5420 5420 2
420 20250401 121700 106247110 5400 5430 5430 5400 554
421 20250401 121600 103249340 5430 5430 5430 5430 78
422 20250401 121500 102825800 5430 5430 5430 5430 0
423 20250401 121400 102825800 5430 5430 5430 5430 35
424 20250401 121300 102635750 5420 5420 5420 5420 0
425 20250401 121200 102635750 5420 5420 5420 5420 14
426 20250401 121100 102559870 5430 5430 5430 5430 0
427 20250401 121000 102559870 5430 5410 5430 5410 37
428 20250401 120900 102359480 5410 5410 5410 5410 0
429 20250401 120800 102359480 5410 5410 5410 5410 39
430 20250401 120700 102148490 5410 5410 5410 5410 0
431 20250401 120600 102148490 5410 5410 5410 5410 0
432 20250401 120500 102148490 5410 5400 5410 5400 53
433 20250401 120400 101862270 5400 5400 5400 5400 0
434 20250401 120300 101862270 5400 5400 5400 5400 0
435 20250401 120200 101862270 5400 5400 5400 5400 1
436 20250401 120100 101856870 5390 5390 5390 5390 217
437 20250401 120000 100687240 5390 5380 5390 5380 15
438 20250401 115900 100606400 5360 5370 5370 5360 7
439 20250401 115800 100568840 5380 5370 5380 5370 24
440 20250401 115700 100439950 5370 5370 5370 5370 29
441 20250401 115600 100284220 5380 5370 5380 5370 28
442 20250401 115500 100133670 5380 5390 5390 5380 21
443 20250401 115400 100020630 5390 5390 5390 5390 40
444 20250401 115300 99805030 5380 5390 5390 5380 20
445 20250401 115200 99697330 5390 5390 5390 5390 26
446 20250401 115100 99557190 5390 5390 5390 5390 20
447 20250401 115000 99449390 5390 5390 5410 5390 99
448 20250401 114900 98915240 5400 5410 5410 5400 54
449 20250401 114800 98623170 5410 5420 5420 5410 27
450 20250401 114700 98476900 5420 5420 5440 5420 21
451 20250401 114600 98363060 5420 5440 5450 5410 2510
452 20250401 114500 84701590 5440 5430 5440 5430 2
453 20250401 114400 84690720 5420 5420 5420 5420 0
454 20250401 114300 84690720 5420 5430 5430 5420 86
455 20250401 114200 84224220 5440 5440 5440 5440 3
456 20250401 114100 84207900 5430 5430 5430 5430 17
457 20250401 114000 84115590 5440 5430 5440 5430 16
458 20250401 113900 84028570 5430 5440 5440 5430 53
459 20250401 113800 83740640 5440 5440 5440 5440 0
460 20250401 113700 83740640 5440 5430 5440 5430 1501
461 20250401 113600 75576570 5410 5410 5410 5410 0
462 20250401 113500 75576570 5410 5420 5420 5410 72
463 20250401 113400 75186420 5420 5420 5420 5420 17
464 20250401 113300 75094280 5420 5420 5420 5420 0
465 20250401 113200 75094280 5420 5420 5420 5420 39
466 20250401 113100 74882900 5410 5420 5420 5410 28
467 20250401 113000 74731240 5420 5410 5420 5410 16
468 20250401 112900 74644530 5430 5400 5430 5400 500
469 20250401 112800 71937040 5400 5400 5400 5400 78
470 20250401 112700 71515840 5400 5400 5400 5400 17
471 20250401 112600 71424040 5400 5400 5400 5400 0
472 20250401 112500 71424040 5400 5400 5400 5400 5
473 20250401 112400 71397040 5400 5400 5400 5390 95
474 20250401 112300 70884800 5400 5400 5400 5400 0
475 20250401 112200 70884800 5400 5400 5400 5400 7
476 20250401 112100 70847000 5400 5400 5400 5400 9
477 20250401 112000 70798400 5400 5400 5400 5400 77
478 20250401 111900 70382600 5400 5400 5400 5400 9
479 20250401 111800 70334000 5400 5400 5400 5400 9
480 20250401 111700 70285400 5400 5400 5400 5400 52
481 20250401 111600 70004600 5400 5400 5400 5400 207
482 20250401 111500 68886800 5400 5400 5400 5400 7
483 20250401 111400 68849000 5400 5400 5400 5390 19
484 20250401 111300 68746410 5400 5400 5400 5400 77
485 20250401 111200 68330610 5400 5400 5400 5400 2
486 20250401 111100 68319810 5400 5400 5400 5400 9
487 20250401 111000 68271210 5400 5400 5400 5400 27
488 20250401 110900 68125410 5390 5390 5390 5390 57
489 20250401 110800 67818180 5390 5390 5390 5390 0
490 20250401 110700 67818180 5390 5390 5390 5390 8
491 20250401 110600 67775060 5390 5390 5390 5390 58
492 20250401 110500 67462440 5390 5390 5390 5390 7
493 20250401 110400 67424710 5390 5390 5390 5390 0
494 20250401 110300 67424710 5390 5390 5390 5390 0
495 20250401 110200 67424710 5390 5390 5390 5390 57
496 20250401 110100 67117480 5390 5390 5390 5390 0
497 20250401 110000 67117480 5390 5390 5390 5390 15
498 20250401 105900 67036630 5400 5390 5400 5390 179
499 20250401 105800 66071810 5390 5390 5390 5390 56
500 20250401 105700 65769970 5390 5390 5390 5390 40
501 20250401 105600 65554370 5400 5400 5400 5400 0
502 20250401 105500 65554370 5400 5390 5400 5390 41
503 20250401 105400 65333370 5390 5390 5390 5390 0
504 20250401 105300 65333370 5390 5380 5390 5380 16
505 20250401 105200 65247280 5390 5370 5390 5360 2088
506 20250401 105100 54027360 5370 5370 5370 5370 56
507 20250401 105000 53726640 5370 5370 5370 5370 15
508 20250401 104900 53646090 5370 5370 5370 5370 0
509 20250401 104800 53646090 5370 5370 5370 5370 18
510 20250401 104700 53549430 5370 5360 5370 5360 106
511 20250401 104600 52980880 5380 5380 5380 5380 0
512 20250401 104500 52980880 5380 5380 5380 5380 0
513 20250401 104400 52980880 5380 5360 5380 5360 565
514 20250401 104300 49952430 5350 5360 5360 5350 102
515 20250401 104200 49406710 5360 5360 5360 5360 14
516 20250401 104100 49331670 5360 5350 5360 5350 2009
517 20250401 104000 38583390 5350 5350 5350 5350 330
518 20250401 103900 36817890 5350 5350 5350 5350 9
519 20250401 103800 36769740 5350 5350 5350 5350 2
520 20250401 103700 36759040 5350 5350 5350 5350 27
521 20250401 103600 36614590 5350 5350 5350 5350 39
522 20250401 103500 36405940 5350 5350 5350 5350 0
523 20250401 103400 36405940 5350 5350 5350 5350 0
524 20250401 103300 36405940 5350 5350 5350 5340 67
525 20250401 103200 36047600 5350 5350 5350 5350 0
526 20250401 103100 36047600 5350 5350 5350 5350 0
527 20250401 103000 36047600 5350 5340 5350 5340 22
528 20250401 102900 35929940 5350 5350 5350 5350 39
529 20250401 102800 35721290 5340 5360 5360 5340 56
530 20250401 102700 35421760 5360 5360 5360 5360 1
531 20250401 102600 35416400 5360 5360 5360 5360 18
532 20250401 102500 35319920 5350 5350 5350 5350 39
533 20250401 102400 35111270 5360 5360 5360 5360 0
534 20250401 102300 35111270 5360 5350 5360 5350 19
535 20250401 102200 35009610 5360 5360 5360 5360 3
536 20250401 102100 34993530 5350 5350 5350 5350 38
537 20250401 102000 34790230 5360 5340 5360 5340 19
538 20250401 101900 34688620 5360 5350 5360 5350 18
539 20250401 101800 34592310 5350 5350 5350 5350 39
540 20250401 101700 34383660 5350 5360 5360 5350 3
541 20250401 101600 34367600 5350 5350 5350 5350 0
542 20250401 101500 34367600 5350 5350 5350 5350 1018
543 20250401 101400 28921300 5350 5320 5350 5320 104
544 20250401 101300 28367940 5320 5320 5320 5320 0
545 20250401 101200 28367940 5320 5320 5320 5320 99
546 20250401 101100 27841260 5320 5310 5320 5310 101
547 20250401 101000 27304940 5310 5300 5310 5300 106
548 20250401 100900 26742140 5320 5320 5320 5320 0
549 20250401 100800 26742140 5320 5320 5320 5320 0
550 20250401 100700 26742140 5320 5300 5320 5300 339
551 20250401 100600 24944660 5300 5290 5300 5290 301
552 20250401 100500 23352360 5300 5300 5300 5300 0
553 20250401 100400 23352360 5300 5300 5300 5300 0
554 20250401 100300 23352360 5300 5300 5300 5300 0
555 20250401 100200 23352360 5300 5320 5320 5300 99
556 20250401 100100 22827640 5320 5320 5320 5320 0
557 20250401 100000 22827640 5320 5290 5320 5290 10
558 20250401 095900 22774670 5300 5300 5300 5300 0
559 20250401 095800 22774670 5300 5300 5300 5300 0
560 20250401 095700 22774670 5300 5300 5300 5300 174
561 20250401 095600 21852470 5310 5320 5320 5310 34
562 20250401 095500 21671830 5320 5320 5320 5320 1
563 20250401 095400 21666510 5310 5310 5310 5310 2
564 20250401 095300 21655890 5300 5300 5300 5300 16
565 20250401 095200 21571090 5320 5320 5320 5320 0
566 20250401 095100 21571090 5320 5320 5320 5320 0
567 20250401 095000 21571090 5320 5300 5320 5300 8
568 20250401 094900 21528670 5300 5320 5320 5300 92
569 20250401 094800 21041030 5320 5320 5320 5320 12
570 20250401 094700 20977190 5320 5320 5320 5320 1
571 20250401 094600 20971870 5320 5320 5320 5320 0
572 20250401 094500 20971870 5320 5320 5320 5320 1
573 20250401 094400 20966550 5330 5330 5330 5330 0
574 20250401 094300 20966550 5330 5310 5330 5310 1088
575 20250401 094200 15188720 5340 5340 5340 5340 0
576 20250401 094100 15188720 5340 5340 5340 5340 0
577 20250401 094000 15188720 5340 5320 5340 5320 225
578 20250401 093900 13991690 5340 5340 5340 5340 0
579 20250401 093800 13991690 5340 5340 5340 5340 0
580 20250401 093700 13991690 5340 5340 5340 5340 0
581 20250401 093600 13991690 5340 5340 5340 5340 0
582 20250401 093500 13991690 5340 5340 5340 5340 0
583 20250401 093400 13991690 5340 5340 5340 5340 0
584 20250401 093300 13991690 5340 5340 5340 5340 2
585 20250401 093200 13981010 5310 5330 5330 5310 464
586 20250401 093100 11512800 5350 5350 5350 5350 0
587 20250401 093000 11512800 5350 5330 5350 5330 5
588 20250401 092900 11486090 5330 5340 5340 5330 102
589 20250401 092800 10942410 5360 5360 5360 5360 0
590 20250401 092700 10942410 5360 5360 5360 5360 0
591 20250401 092600 10942410 5360 5360 5360 5360 0
592 20250401 092500 10942410 5360 5360 5360 5360 0
593 20250401 092400 10942410 5360 5350 5360 5350 30
594 20250401 092300 10781620 5350 5350 5350 5350 20
595 20250401 092200 10674620 5360 5360 5360 5360 0
596 20250401 092100 10674620 5360 5360 5360 5360 274
597 20250401 092000 9205980 5370 5360 5370 5360 12
598 20250401 091900 9141560 5380 5380 5380 5380 0
599 20250401 091800 9141560 5380 5380 5380 5380 0
600 20250401 091700 9141560 5380 5380 5380 5380 0
601 20250401 091600 9141560 5380 5360 5380 5360 25
602 20250401 091500 9007540 5380 5380 5380 5380 100
603 20250401 091400 8469540 5380 5380 5380 5380 0
604 20250401 091300 8469540 5380 5380 5380 5380 0
605 20250401 091200 8469540 5380 5380 5380 5380 0
606 20250401 091100 8469540 5380 5380 5380 5380 1
607 20250401 091000 8464160 5360 5360 5360 5360 2
608 20250401 090900 8453440 5370 5370 5370 5370 10
609 20250401 090800 8399740 5360 5340 5360 5340 108
610 20250401 090700 7821950 5340 5340 5340 5340 0
611 20250401 090600 7821950 5340 5330 5340 5330 62
612 20250401 090500 7491470 5330 5330 5330 5330 0
613 20250401 090400 7491470 5330 5330 5330 5330 2
614 20250401 090300 7480810 5330 5310 5330 5310 501
615 20250401 090200 4810840 5290 5290 5290 5290 8
616 20250401 090100 4768520 5280 5280 5280 5280 833
617 20250401 090000 370280 5310 5300 5310 5280 70

1
019210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,20300,33573819,108402000,179284193460,0.06
20250327,20300,33573819,111041000,183648789930,0.06
20250326,20300,33573819,111650000,184656004500,0.06
20250325,20300,33573819,109011000,180291408030,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 20300 33573819 108402000 179284193460 0.06
3 20250327 20300 33573819 111041000 183648789930 0.06
4 20250326 20300 33573819 111650000 184656004500 0.06
5 20250325 20300 33573819 109011000 180291408030 0.06