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

620
023350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,3979566650,5680,5680,5680,5680,10186
20250401,191700,3979566650,5680,5680,5680,5680,0
20250401,191600,3979566650,5680,5680,5680,5680,0
20250401,191500,3979566650,5680,5680,5680,5680,0
20250401,191400,3979566650,5680,5680,5680,5680,0
20250401,191300,3979566650,5680,5680,5680,5680,0
20250401,191200,3979566650,5680,5680,5680,5680,0
20250401,191100,3979566650,5680,5680,5680,5680,0
20250401,191000,3979566650,5680,5680,5680,5680,0
20250401,190900,3979566650,5680,5680,5680,5680,0
20250401,190800,3979566650,5680,5680,5680,5680,0
20250401,190700,3979566650,5680,5680,5680,5680,0
20250401,190600,3979566650,5680,5680,5680,5680,0
20250401,190500,3979566650,5680,5680,5680,5680,0
20250401,190400,3979566650,5680,5680,5680,5680,0
20250401,190300,3979566650,5680,5680,5680,5680,0
20250401,190200,3979566650,5680,5680,5680,5680,0
20250401,190100,3979566650,5680,5680,5680,5680,0
20250401,190000,3979566650,5680,5680,5680,5680,0
20250401,185900,3979566650,5680,5680,5680,5680,0
20250401,185800,3979566650,5680,5680,5680,5680,0
20250401,185700,3979566650,5680,5680,5680,5680,0
20250401,185600,3979566650,5680,5680,5680,5680,0
20250401,185500,3979566650,5680,5680,5680,5680,0
20250401,185400,3979566650,5680,5680,5680,5680,0
20250401,185300,3979566650,5680,5680,5680,5680,0
20250401,185200,3979566650,5680,5680,5680,5680,0
20250401,185100,3979566650,5680,5680,5680,5680,0
20250401,185000,3979566650,5680,5680,5680,5680,0
20250401,184900,3979566650,5680,5680,5680,5680,0
20250401,184800,3979566650,5680,5680,5680,5680,10186
20250401,184700,3979566650,5680,5680,5680,5680,0
20250401,184600,3979566650,5680,5680,5680,5680,0
20250401,184500,3979566650,5680,5680,5680,5680,0
20250401,184400,3979566650,5680,5680,5680,5680,0
20250401,184300,3979566650,5680,5680,5680,5680,0
20250401,184200,3979566650,5680,5680,5680,5680,0
20250401,184100,3979566650,5680,5680,5680,5680,0
20250401,184000,3979566650,5680,5680,5680,5680,0
20250401,183900,3979566650,5680,5680,5680,5680,0
20250401,183800,3979566650,5680,5680,5680,5680,0
20250401,183700,3979566650,5680,5680,5680,5680,0
20250401,183600,3979566650,5680,5680,5680,5680,0
20250401,183500,3979566650,5680,5680,5680,5680,0
20250401,183400,3979566650,5680,5680,5680,5680,0
20250401,183300,3979566650,5680,5680,5680,5680,0
20250401,183200,3979566650,5680,5680,5680,5680,0
20250401,183100,3979566650,5680,5680,5680,5680,0
20250401,183000,3979566650,5680,5680,5680,5680,0
20250401,182900,3979566650,5680,5680,5680,5680,0
20250401,182800,3979566650,5680,5680,5680,5680,0
20250401,182700,3979566650,5680,5680,5680,5680,0
20250401,182600,3979566650,5680,5680,5680,5680,0
20250401,182500,3979566650,5680,5680,5680,5680,0
20250401,182400,3979566650,5680,5680,5680,5680,0
20250401,182300,3979566650,5680,5680,5680,5680,0
20250401,182200,3979566650,5680,5680,5680,5680,0
20250401,182100,3979566650,5680,5680,5680,5680,0
20250401,182000,3979566650,5680,5680,5680,5680,0
20250401,181900,3979566650,5680,5680,5680,5680,0
20250401,181800,3979566650,5680,5680,5680,5680,10186
20250401,181700,3979566650,5680,5680,5680,5680,0
20250401,181600,3979566650,5680,5680,5680,5680,0
20250401,181500,3979566650,5680,5680,5680,5680,0
20250401,181400,3979566650,5680,5680,5680,5680,0
20250401,181300,3979566650,5680,5680,5680,5680,0
20250401,181200,3979566650,5680,5680,5680,5680,0
20250401,181100,3979566650,5680,5680,5680,5680,0
20250401,181000,3979566650,5680,5680,5680,5680,0
20250401,180900,3979566650,5680,5680,5680,5680,0
20250401,180800,3979566650,5680,5680,5680,5680,0
20250401,180700,3979566650,5680,5680,5680,5680,0
20250401,180600,3979566650,5680,5680,5680,5680,0
20250401,180500,3979566650,5680,5680,5680,5680,0
20250401,180400,3979566650,5680,5680,5680,5680,0
20250401,180300,3979566650,5680,5680,5680,5680,0
20250401,180200,3979566650,5680,5680,5680,5680,0
20250401,180100,3979566650,5680,5680,5680,5680,0
20250401,180000,3979566650,5680,5680,5680,5680,0
20250401,175900,3979566650,5680,5680,5680,5680,0
20250401,175800,3979566650,5680,5680,5680,5680,0
20250401,175700,3979566650,5680,5680,5680,5680,0
20250401,175600,3979566650,5680,5680,5680,5680,0
20250401,175500,3979566650,5680,5680,5680,5680,0
20250401,175400,3979566650,5680,5680,5680,5680,0
20250401,175300,3979566650,5680,5680,5680,5680,0
20250401,175200,3979566650,5680,5680,5680,5680,0
20250401,175100,3979566650,5680,5680,5680,5680,0
20250401,175000,3979566650,5680,5680,5680,5680,0
20250401,174900,3979566650,5680,5680,5680,5680,0
20250401,174800,3979566650,5680,5680,5680,5680,10186
20250401,174700,3979566650,5680,5680,5680,5680,0
20250401,174600,3979566650,5680,5680,5680,5680,0
20250401,174500,3979566650,5680,5680,5680,5680,0
20250401,174400,3979566650,5680,5680,5680,5680,0
20250401,174300,3979566650,5680,5680,5680,5680,0
20250401,174200,3979566650,5680,5680,5680,5680,0
20250401,174100,3979566650,5680,5680,5680,5680,0
20250401,174000,3979566650,5680,5680,5680,5680,0
20250401,173900,3979566650,5680,5680,5680,5680,0
20250401,173800,3979566650,5680,5680,5680,5680,0
20250401,173700,3979566650,5680,5680,5680,5680,0
20250401,173600,3979566650,5680,5680,5680,5680,0
20250401,173500,3979566650,5680,5680,5680,5680,0
20250401,173400,3979566650,5680,5680,5680,5680,0
20250401,173300,3979566650,5680,5680,5680,5680,0
20250401,173200,3979566650,5680,5680,5680,5680,0
20250401,173100,3979566650,5680,5680,5680,5680,0
20250401,173000,3979566650,5680,5680,5680,5680,0
20250401,172900,3979566650,5680,5680,5680,5680,0
20250401,172800,3979566650,5680,5680,5680,5680,0
20250401,172700,3979566650,5680,5680,5680,5680,0
20250401,172600,3979566650,5680,5680,5680,5680,0
20250401,172500,3979566650,5680,5680,5680,5680,0
20250401,172400,3979566650,5680,5680,5680,5680,0
20250401,172300,3979566650,5680,5680,5680,5680,0
20250401,172200,3979566650,5680,5680,5680,5680,0
20250401,172100,3979566650,5680,5680,5680,5680,0
20250401,172000,3979566650,5680,5680,5680,5680,0
20250401,171900,3979566650,5680,5680,5680,5680,0
20250401,171800,3979566650,5680,5680,5680,5680,10186
20250401,171700,3979566650,5680,5680,5680,5680,0
20250401,171600,3979566650,5680,5680,5680,5680,0
20250401,171500,3979566650,5680,5680,5680,5680,0
20250401,171400,3979566650,5680,5680,5680,5680,0
20250401,171300,3979566650,5680,5680,5680,5680,0
20250401,171200,3979566650,5680,5680,5680,5680,0
20250401,171100,3979566650,5680,5680,5680,5680,0
20250401,171000,3979566650,5680,5680,5680,5680,0
20250401,170900,3979566650,5680,5680,5680,5680,0
20250401,170800,3979566650,5680,5680,5680,5680,0
20250401,170700,3979566650,5680,5680,5680,5680,0
20250401,170600,3979566650,5680,5680,5680,5680,0
20250401,170500,3979566650,5680,5680,5680,5680,0
20250401,170400,3979566650,5680,5680,5680,5680,0
20250401,170300,3979566650,5680,5680,5680,5680,0
20250401,170200,3979566650,5680,5680,5680,5680,0
20250401,170100,3979566650,5680,5680,5680,5680,0
20250401,170000,3979566650,5680,5680,5680,5680,0
20250401,165900,3979566650,5680,5680,5680,5680,0
20250401,165800,3979566650,5680,5680,5680,5680,0
20250401,165700,3979566650,5680,5680,5680,5680,0
20250401,165600,3979566650,5680,5680,5680,5680,0
20250401,165500,3979566650,5680,5680,5680,5680,0
20250401,165400,3979566650,5680,5680,5680,5680,0
20250401,165300,3979566650,5680,5680,5680,5680,0
20250401,165200,3979566650,5680,5680,5680,5680,0
20250401,165100,3979566650,5680,5680,5680,5680,0
20250401,165000,3979566650,5680,5680,5680,5680,0
20250401,164900,3979566650,5680,5680,5680,5680,0
20250401,164800,3979566650,5680,5680,5680,5680,10186
20250401,164700,3979566650,5680,5680,5680,5680,0
20250401,164600,3979566650,5680,5680,5680,5680,0
20250401,164500,3979566650,5680,5680,5680,5680,0
20250401,164400,3979566650,5680,5680,5680,5680,0
20250401,164300,3979566650,5680,5680,5680,5680,0
20250401,164200,3979566650,5680,5680,5680,5680,0
20250401,164100,3979566650,5680,5680,5680,5680,0
20250401,164000,3979566650,5680,5680,5680,5680,0
20250401,163900,3979566650,5680,5680,5680,5680,0
20250401,163800,3979566650,5680,5680,5680,5680,0
20250401,163700,3979566650,5680,5680,5680,5680,0
20250401,163600,3979566650,5680,5680,5680,5680,0
20250401,163500,3979566650,5680,5680,5680,5680,0
20250401,163400,3979566650,5680,5680,5680,5680,0
20250401,163300,3979566650,5680,5680,5680,5680,0
20250401,163200,3979566650,5680,5680,5680,5680,0
20250401,163100,3979566650,5680,5680,5680,5680,0
20250401,163000,3979566650,5680,5680,5680,5680,0
20250401,162900,3979566650,5680,5680,5680,5680,0
20250401,162800,3979566650,5680,5680,5680,5680,0
20250401,162700,3979566650,5680,5680,5680,5680,0
20250401,162600,3979566650,5680,5680,5680,5680,0
20250401,162500,3979566650,5680,5680,5680,5680,0
20250401,162400,3979566650,5680,5680,5680,5680,0
20250401,162300,3979566650,5680,5680,5680,5680,0
20250401,162200,3979566650,5680,5680,5680,5680,0
20250401,162100,3979566650,5680,5680,5680,5680,0
20250401,162000,3979566650,5680,5680,5680,5680,0
20250401,161900,3979566650,5680,5680,5680,5680,0
20250401,161800,3979566650,5680,5680,5680,5680,10186
20250401,161700,3979566650,5680,5680,5680,5680,0
20250401,161600,3979566650,5680,5680,5680,5680,0
20250401,161500,3979566650,5680,5680,5680,5680,0
20250401,161400,3979566650,5680,5680,5680,5680,0
20250401,161300,3979566650,5680,5680,5680,5680,0
20250401,161200,3979566650,5680,5680,5680,5680,0
20250401,161100,3979566650,5680,5680,5680,5680,0
20250401,161000,3979566650,5680,5680,5680,5680,0
20250401,160900,3979566650,5680,5680,5680,5680,0
20250401,160800,3979566650,5680,5680,5680,5680,0
20250401,160700,3979566650,5680,5680,5680,5680,0
20250401,160600,3979566650,5680,5680,5680,5680,0
20250401,160500,3979566650,5680,5680,5680,5680,0
20250401,160400,3979566650,5680,5680,5680,5680,0
20250401,160300,3979566650,5680,5680,5680,5680,0
20250401,160200,3979566650,5680,5680,5680,5680,0
20250401,160100,3979566650,5680,5680,5680,5680,0
20250401,160000,3979566650,5680,5680,5680,5680,0
20250401,155900,3979566650,5680,5680,5680,5680,0
20250401,155800,3979566650,5680,5680,5680,5680,0
20250401,155700,3979566650,5680,5680,5680,5680,0
20250401,155600,3979566650,5680,5680,5680,5680,0
20250401,155500,3979566650,5680,5680,5680,5680,0
20250401,155400,3979566650,5680,5680,5680,5680,0
20250401,155300,3979566650,5680,5680,5680,5680,0
20250401,155200,3979566650,5680,5680,5680,5680,0
20250401,155100,3979566650,5680,5680,5680,5680,0
20250401,155000,3979566650,5680,5680,5680,5680,0
20250401,154900,3979566650,5680,5680,5680,5680,0
20250401,154800,3979566650,5680,5680,5680,5680,10186
20250401,154700,3979566650,5680,5680,5680,5680,0
20250401,154600,3979566650,5680,5680,5680,5680,0
20250401,154500,3979566650,5680,5680,5680,5680,0
20250401,154400,3979566650,5680,5680,5680,5680,0
20250401,154300,3979566650,5680,5680,5680,5680,0
20250401,154200,3979566650,5680,5680,5680,5680,0
20250401,154100,3979566650,5680,5680,5680,5680,0
20250401,154000,3979566650,5680,5680,5680,5680,0
20250401,153900,3979566650,5680,5680,5680,5680,0
20250401,153800,3979566650,5680,5680,5680,5680,0
20250401,153700,3979566650,5680,5680,5680,5680,0
20250401,153600,3979566650,5680,5680,5680,5680,0
20250401,153500,3979566650,5680,5680,5680,5680,0
20250401,153400,3979566650,5680,5680,5680,5680,0
20250401,153300,3979566650,5680,5680,5680,5680,0
20250401,153200,3979566650,5680,5680,5680,5680,0
20250401,153100,3979566650,5680,5680,5680,5680,0
20250401,153000,3979566650,5680,5680,5680,5680,10186
20250401,152900,3921710170,5690,5690,5690,5690,0
20250401,152800,3921710170,5690,5690,5690,5690,0
20250401,152700,3921710170,5690,5690,5690,5690,0
20250401,152600,3921710170,5690,5690,5690,5690,0
20250401,152500,3921710170,5690,5690,5690,5690,0
20250401,152400,3921710170,5690,5690,5690,5690,0
20250401,152300,3921710170,5690,5690,5690,5690,0
20250401,152200,3921710170,5690,5690,5690,5690,0
20250401,152100,3921710170,5690,5690,5690,5690,0
20250401,152000,3921710170,5690,5690,5690,5690,0
20250401,151900,3921710170,5690,5670,5690,5670,959
20250401,151800,3916260770,5670,5670,5670,5650,1275
20250401,151700,3909045110,5670,5670,5690,5660,3821
20250401,151600,3887346440,5660,5650,5660,5650,735
20250401,151500,3883187340,5650,5640,5650,5640,3321
20250401,151400,3864430800,5660,5650,5660,5650,2552
20250401,151300,3850003720,5645,5650,5650,5645,17
20250401,151200,3849907680,5650,5650,5670,5640,2741
20250401,151100,3834427950,5660,5670,5670,5660,353
20250401,151000,3832429240,5680,5700,5700,5660,4001
20250401,150900,3809740205,5690,5680,5700,5680,2275
20250401,150800,3796780835,5690,5680,5690,5680,2961
20250401,150700,3779937635,5680,5680,5680,5680,1051
20250401,150600,3773967955,5680,5680,5680,5670,437
20250401,150500,3771486895,5680,5680,5680,5660,392
20250401,150400,3769262535,5660,5660,5690,5660,1775
20250401,150300,3759190805,5660,5660,5670,5650,1244
20250401,150200,3752146285,5670,5680,5680,5660,3569
20250401,150100,3731911325,5660,5670,5690,5660,3682
20250401,150000,3711020695,5670,5640,5670,5640,4513
20250401,145900,3685528505,5630,5630,5640,5620,2760
20250401,145800,3669987385,5630,5630,5630,5630,3
20250401,145700,3669970495,5640,5600,5640,5600,1372
20250401,145600,3662272755,5605,5600,5605,5600,2
20250401,145500,3662261550,5610,5600,5610,5600,138
20250401,145400,3661488570,5610,5610,5610,5610,35
20250401,145300,3661292220,5600,5600,5600,5600,505
20250401,145200,3658464220,5600,5610,5610,5600,377
20250401,145100,3656352760,5600,5600,5600,5600,465
20250401,145000,3653748760,5610,5610,5610,5610,95
20250401,144900,3653215810,5600,5605,5605,5595,725
20250401,144800,3649156300,5610,5600,5610,5600,470
20250401,144700,3646523950,5600,5590,5600,5590,6
20250401,144600,3646490360,5590,5600,5600,5590,333
20250401,144500,3644628160,5600,5600,5600,5600,390
20250401,144400,3642444160,5610,5610,5610,5600,729
20250401,144300,3638360480,5610,5610,5610,5610,44
20250401,144200,3638113640,5610,5610,5610,5610,236
20250401,144100,3636789680,5600,5600,5600,5600,78
20250401,144000,3636352880,5570,5570,5570,5570,68
20250401,143900,3635974120,5570,5570,5570,5570,257
20250401,143800,3634542630,5560,5560,5590,5560,99
20250401,143700,3633992160,5560,5570,5570,5560,1851
20250401,143600,3623686450,5580,5590,5590,5580,106
20250401,143500,3623094800,5600,5600,5600,5600,34
20250401,143400,3622904400,5570,5570,5570,5570,3
20250401,143300,3622887690,5570,5600,5600,5570,291
20250401,143200,3621261920,5620,5610,5620,5610,77
20250401,143100,3620829250,5610,5610,5610,5610,0
20250401,143000,3620829250,5610,5610,5610,5610,299
20250401,142900,3619151860,5610,5610,5610,5610,29
20250401,142800,3618989170,5610,5610,5610,5600,79
20250401,142700,3618546080,5610,5570,5610,5570,866
20250401,142600,3613710550,5560,5590,5590,5560,521
20250401,142500,3610810110,5580,5590,5590,5580,330
20250401,142400,3608968575,5590,5610,5610,5590,916
20250401,142300,3603847005,5610,5630,5630,5610,44
20250401,142200,3603600085,5630,5610,5630,5610,36
20250401,142100,3603398105,5600,5600,5600,5600,0
20250401,142000,3603398105,5600,5620,5640,5600,236
20250401,141900,3602075315,5610,5630,5630,5610,5
20250401,141800,3602047225,5630,5630,5630,5630,3
20250401,141700,3602030335,5630,5630,5630,5600,240
20250401,141600,3600685225,5630,5640,5640,5630,23
20250401,141500,3600555715,5640,5650,5650,5640,1036
20250401,141400,3594712645,5650,5660,5660,5650,505
20250401,141300,3591857555,5660,5660,5660,5660,978
20250401,141200,3586322075,5660,5660,5660,5660,3
20250401,141100,3586305095,5650,5660,5660,5650,166
20250401,141000,3585366895,5650,5650,5650,5650,108
20250401,140900,3584756695,5650,5650,5650,5650,665
20250401,140800,3580999445,5650,5630,5650,5630,2063
20250401,140700,3569371305,5630,5610,5630,5600,594
20250401,140600,3566027365,5630,5630,5630,5600,699
20250401,140500,3562106665,5630,5630,5630,5630,31
20250401,140400,3561932135,5640,5640,5640,5640,22
20250401,140300,3561808055,5640,5630,5640,5630,1502
20250401,140200,3553342995,5630,5620,5630,5620,211
20250401,140100,3552156835,5590,5620,5620,5590,214
20250401,140000,3550958155,5620,5620,5620,5600,1882
20250401,135900,3540396335,5620,5620,5620,5620,428
20250401,135800,3537990975,5630,5630,5640,5630,771
20250401,135700,3533643795,5640,5620,5640,5610,1644
20250401,135600,3524378755,5630,5630,5630,5630,0
20250401,135500,3524378755,5630,5630,5630,5630,15
20250401,135400,3524294305,5630,5630,5630,5610,132
20250401,135300,3523553145,5640,5620,5650,5620,1602
20250401,135200,3514521905,5640,5620,5640,5620,224
20250401,135100,3513262605,5620,5640,5640,5620,203
20250401,135000,3512117725,5640,5620,5640,5620,37
20250401,134900,3511909765,5620,5640,5640,5620,204
20250401,134800,3510761875,5640,5620,5640,5600,2375
20250401,134700,3497457295,5650,5640,5650,5640,119
20250401,134600,3496785475,5640,5630,5640,5630,1293
20250401,134500,3489504365,5600,5600,5600,5600,143
20250401,134400,3488703565,5610,5630,5630,5610,359
20250401,134300,3486688915,5630,5630,5630,5630,23
20250401,134200,3486559425,5630,5630,5630,5620,17
20250401,134100,3486463785,5620,5600,5620,5600,730
20250401,134000,3482366305,5600,5630,5630,5590,1497
20250401,133900,3473990665,5630,5650,5650,5630,372
20250401,133800,3471894525,5650,5660,5660,5650,11
20250401,133700,3471832345,5660,5660,5660,5660,4
20250401,133600,3471809705,5660,5660,5660,5660,5
20250401,133500,3471781405,5660,5660,5670,5660,1014
20250401,133400,3466032145,5660,5650,5660,5645,921
20250401,133300,3460824380,5640,5620,5650,5620,1843
20250401,133200,3450432160,5620,5640,5640,5620,1059
20250401,133100,3444473400,5630,5640,5640,5630,30
20250401,133000,3444304470,5640,5655,5655,5640,3988
20250401,132900,3421808365,5650,5660,5660,5650,306
20250401,132800,3420078645,5660,5660,5660,5650,462
20250401,132700,3417465215,5660,5660,5660,5660,23
20250401,132600,3417335035,5660,5660,5660,5660,438
20250401,132500,3414855955,5660,5660,5660,5660,680
20250401,132400,3411007155,5660,5660,5660,5660,290
20250401,132300,3409365755,5660,5660,5660,5660,3
20250401,132200,3409348775,5660,5660,5660,5660,892
20250401,132100,3404300055,5650,5650,5660,5650,1357
20250401,132000,3396631695,5650,5640,5650,5640,392
20250401,131900,3394417895,5640,5650,5660,5640,1821
20250401,131800,3384135065,5650,5640,5650,5640,2215
20250401,131700,3371622755,5640,5640,5640,5630,404
20250401,131600,3369346835,5640,5630,5640,5630,147
20250401,131500,3368517855,5630,5630,5630,5630,46
20250401,131400,3368258875,5630,5630,5630,5630,129
20250401,131300,3367532605,5610,5630,5630,5610,190
20250401,131200,3366466665,5630,5630,5630,5630,158
20250401,131100,3365577125,5630,5630,5630,5630,34
20250401,131000,3365385705,5630,5600,5630,5600,2049
20250401,130900,3353895535,5610,5610,5610,5610,0
20250401,130800,3353895535,5610,5590,5610,5590,169
20250401,130700,3352949945,5610,5610,5610,5580,101
20250401,130600,3352383935,5610,5600,5610,5600,409
20250401,130500,3350093445,5570,5570,5570,5570,8
20250401,130400,3350048885,5570,5570,5570,5570,10
20250401,130300,3349993185,5570,5570,5570,5570,44
20250401,130200,3349748105,5570,5550,5570,5550,721
20250401,130100,3345742375,5550,5590,5590,5550,5325
20250401,130000,3316135055,5590,5580,5600,5530,8503
20250401,125900,3268893855,5580,5580,5580,5560,332
20250401,125800,3267043795,5580,5580,5580,5560,721
20250401,125700,3263027315,5580,5580,5580,5550,616
20250401,125600,3259599335,5580,5650,5650,5580,1237
20250401,125500,3252683415,5650,5600,5650,5600,398
20250401,125400,3250454515,5600,5620,5620,5600,1725
20250401,125300,3240792895,5620,5620,5620,5620,5
20250401,125200,3240764795,5620,5610,5650,5600,4959
20250401,125100,3212933075,5610,5650,5650,5610,1342
20250401,125000,3205404255,5650,5610,5650,5610,4
20250401,124900,3205381695,5630,5630,5630,5600,2903
20250401,124800,3189096695,5630,5630,5630,5630,72
20250401,124700,3188691335,5630,5650,5650,5630,287
20250401,124600,3187073485,5650,5640,5650,5630,758
20250401,124500,3182802005,5650,5650,5650,5640,965
20250401,124400,3177350155,5650,5670,5680,5650,403
20250401,124300,3175066585,5680,5670,5680,5670,3103
20250401,124200,3157443645,5660,5680,5680,5660,574
20250401,124100,3154183405,5680,5650,5680,5650,791
20250401,124000,3149698445,5660,5650,5670,5650,549
20250401,123900,3146591455,5670,5650,5680,5650,2095
20250401,123800,3134734405,5650,5640,5650,5640,319
20250401,123700,3132933555,5640,5640,5640,5640,50
20250401,123600,3132651555,5640,5640,5640,5640,100
20250401,123500,3132087555,5650,5630,5650,5630,147
20250401,123400,3131259905,5630,5650,5650,5630,501
20250401,123300,3128439125,5650,5650,5650,5650,2
20250401,123200,3128427825,5620,5630,5630,5620,280
20250401,123100,3126853255,5660,5660,5660,5630,152
20250401,123000,3125993505,5650,5640,5680,5640,3291
20250401,122900,3107324455,5640,5610,5670,5610,2436
20250401,122800,3093585935,5610,5580,5610,5580,192
20250401,122700,3092514215,5580,5580,5580,5580,200
20250401,122600,3091398215,5580,5610,5610,5580,3332
20250401,122500,3072805555,5580,5590,5610,5580,386
20250401,122400,3070647545,5590,5620,5620,5590,579
20250401,122300,3067409235,5610,5590,5610,5590,594
20250401,122200,3064078015,5590,5590,5590,5570,22
20250401,122100,3063955335,5590,5580,5590,5570,2255
20250401,122000,3051393395,5590,5590,5590,5590,326
20250401,121900,3049571055,5590,5590,5590,5590,142
20250401,121800,3048777275,5610,5600,5610,5600,259
20250401,121700,3047326865,5580,5580,5580,5580,366
20250401,121600,3045284585,5600,5580,5600,5570,901
20250401,121500,3040252265,5590,5600,5605,5590,499
20250401,121400,3037457950,5600,5605,5605,5600,401
20250401,121300,3035212345,5610,5610,5620,5610,591
20250401,121200,3031893075,5610,5610,5620,5610,601
20250401,121100,3028516125,5600,5610,5610,5600,194
20250401,121000,3027427905,5610,5610,5610,5610,273
20250401,120900,3025896375,5620,5610,5620,5610,49
20250401,120800,3025621345,5610,5600,5620,5600,1141
20250401,120700,3019219715,5600,5590,5600,5590,20
20250401,120600,3019107875,5610,5610,5610,5610,0
20250401,120500,3019107875,5610,5580,5610,5580,794
20250401,120400,3014656065,5560,5570,5570,5540,1207
20250401,120300,3007951505,5580,5600,5610,5580,923
20250401,120200,3002788725,5590,5580,5590,5570,710
20250401,120100,2998831625,5590,5590,5590,5590,10
20250401,120000,2998775725,5570,5570,5570,5570,303
20250401,115900,2997088015,5600,5600,5600,5570,912
20250401,115800,2991992815,5580,5620,5630,5580,523
20250401,115700,2989061885,5620,5550,5620,5550,470
20250401,115600,2986429745,5580,5560,5580,5530,1002
20250401,115500,2980858635,5580,5590,5590,5560,173
20250401,115400,2979893475,5630,5590,5630,5590,1083
20250401,115300,2973811525,5580,5540,5580,5510,4711
20250401,115200,2947756275,5520,5540,5580,5520,3946
20250401,115100,2925942555,5540,5400,5570,5400,9809
20250401,115000,2872243365,5400,5350,5470,5340,7836
20250401,114900,2829991445,5350,5360,5470,5270,13594
20250401,114800,2756851765,5365,5650,5650,5350,22792
20250401,114700,2631321525,5650,5730,5740,5650,9586
20250401,114600,2576798235,5710,5730,5730,5710,2242
20250401,114500,2563972155,5730,5730,5730,5700,512
20250401,114400,2561044585,5730,5750,5750,5700,7393
20250401,114300,2518802215,5730,5750,5760,5730,2299
20250401,114200,2505590175,5760,5770,5780,5730,5220
20250401,114100,2475548115,5770,5760,5770,5730,4585
20250401,114000,2449185925,5750,5720,5770,5720,1541
20250401,113900,2440322665,5720,5780,5780,5710,5057
20250401,113800,2411323855,5740,5800,5840,5740,18570
20250401,113700,2303937775,5810,5780,5820,5780,11247
20250401,113600,2238727405,5800,5800,5800,5770,1341
20250401,113500,2230964895,5800,5810,5840,5740,11405
20250401,113400,2164858975,5840,5780,5900,5780,52256
20250401,113300,1859105295,5780,5730,5780,5730,11147
20250401,113200,1794941440,5730,5720,5740,5710,2717
20250401,113100,1779384050,5710,5720,5720,5700,1922
20250401,113000,1768397215,5710,5690,5720,5675,8968
20250401,112900,1717289870,5670,5650,5670,5630,8939
20250401,112800,1666766730,5650,5670,5670,5650,5337
20250401,112700,1636558150,5670,5660,5670,5660,309
20250401,112600,1634808690,5680,5680,5680,5680,101
20250401,112500,1634235010,5670,5670,5670,5640,2954
20250401,112400,1617505260,5640,5670,5700,5640,4663
20250401,112300,1591114740,5670,5650,5670,5640,2219
20250401,112200,1578583200,5660,5660,5660,5650,603
20250401,112100,1575171580,5660,5660,5690,5660,830
20250401,112000,1570466350,5660,5680,5690,5660,4275
20250401,111900,1546224460,5680,5730,5740,5680,2549
20250401,111800,1531674900,5730,5730,5760,5690,14088
20250401,111700,1450825720,5730,5690,5730,5670,6635
20250401,111600,1412953980,5700,5700,5710,5700,5421
20250401,111500,1382034610,5700,5690,5700,5670,5607
20250401,111400,1350163960,5680,5690,5690,5670,3577
20250401,111300,1329815260,5680,5690,5710,5680,13004
20250401,111200,1255765270,5690,5650,5690,5640,11238
20250401,111100,1192121760,5640,5650,5650,5610,1476
20250401,111000,1183808760,5650,5630,5660,5610,3350
20250401,110900,1164896670,5630,5590,5630,5580,1571
20250401,110800,1156116630,5590,5640,5650,5590,2187
20250401,110700,1143801200,5650,5590,5650,5590,1844
20250401,110600,1133411400,5630,5600,5630,5570,1639
20250401,110500,1124250700,5590,5600,5600,5470,9236
20250401,110400,1073075230,5610,5650,5650,5600,4202
20250401,110300,1049454150,5630,5650,5660,5620,2381
20250401,110200,1036028670,5620,5620,5660,5610,4206
20250401,110100,1012383880,5620,5690,5700,5620,6481
20250401,110000,975660960,5690,5640,5690,5600,12623
20250401,105900,904370360,5640,5700,5710,5630,8477
20250401,105800,856278260,5710,5660,5710,5620,14928
20250401,105700,771798210,5660,5640,5680,5620,7962
20250401,105600,726806795,5640,5670,5680,5600,17368
20250401,105500,628838655,5650,5500,5730,5500,28565
20250401,105400,468181420,5500,5450,5570,5450,21231
20250401,105300,351681140,5410,5410,5410,5410,0
20250401,105200,351681140,5410,5420,5420,5410,3591
20250401,105100,332227270,5410,5340,5420,5340,4079
20250401,105000,310234100,5380,5360,5400,5330,2387
20250401,104900,297377400,5330,5380,5380,5330,177
20250401,104800,296425400,5380,5320,5380,5320,3453
20250401,104700,277903370,5320,5285,5340,5270,3045
20250401,104600,261754720,5270,5280,5300,5270,374
20250401,104500,259779340,5290,5270,5330,5260,7785
20250401,104400,218458870,5290,5290,5290,5260,1759
20250401,104300,209155260,5260,5140,5310,5110,11755
20250401,104200,147613590,5180,5120,5200,5080,1819
20250401,104100,138212430,5120,5040,5120,5010,2582
20250401,104000,125093230,5030,5030,5030,5030,220
20250401,103900,123986630,5020,5020,5020,5020,22
20250401,103800,123876190,5030,5030,5030,5030,0
20250401,103700,123876190,5030,5030,5030,5030,15
20250401,103600,123800740,5040,5040,5040,5040,2
20250401,103500,123790660,5040,5040,5040,5040,10
20250401,103400,123740260,5040,5040,5040,5040,415
20250401,103300,121648660,5030,5030,5030,5030,19
20250401,103200,121553090,5040,5030,5040,5030,47
20250401,103100,121316220,5020,5020,5020,5020,0
20250401,103000,121316220,5020,5020,5020,5020,0
20250401,102900,121316220,5020,5020,5020,5020,2
20250401,102800,121306180,5025,5025,5025,5025,1
20250401,102700,121301155,5030,5030,5030,5030,1
20250401,102600,121296125,5030,5030,5030,5030,0
20250401,102500,121296125,5030,5030,5030,5030,0
20250401,102400,121296125,5030,5030,5030,5030,19
20250401,102300,121200555,5040,5040,5040,5040,0
20250401,102200,121200555,5040,5040,5040,5040,0
20250401,102100,121200555,5040,5040,5040,5040,17
20250401,102000,121114875,5040,5040,5040,5040,0
20250401,101900,121114875,5040,5040,5040,5040,17
20250401,101800,121029195,5040,5040,5040,5040,2
20250401,101700,121019115,5030,5030,5030,5030,240
20250401,101600,119811915,5030,5020,5030,5020,77
20250401,101500,119425355,5020,5020,5020,5020,24
20250401,101400,119304875,5020,5020,5020,5020,2
20250401,101300,119294835,5000,5000,5000,5000,0
20250401,101200,119294835,5000,5000,5000,5000,123
20250401,101100,118679835,5000,4990,5000,4990,886
20250401,101000,114258115,4990,4990,4990,4990,0
20250401,100900,114258115,4990,4990,4990,4990,0
20250401,100800,114258115,4990,4990,4990,4990,40
20250401,100700,114058515,4985,5000,5000,4985,1001
20250401,100600,109065980,5000,5000,5000,5000,2
20250401,100500,109055980,5000,5000,5000,5000,0
20250401,100400,109055980,5000,5000,5000,5000,0
20250401,100300,109055980,5000,5000,5000,5000,17
20250401,100200,108970980,4995,4995,4995,4995,40
20250401,100100,108771180,5000,5000,5000,5000,15
20250401,100000,108696180,4995,4995,4995,4995,30
20250401,095900,108546330,4995,4995,4995,4995,2
20250401,095800,108536340,4995,4995,4995,4995,0
20250401,095700,108536340,4995,4995,4995,4995,344
20250401,095600,106818060,5000,5000,5000,5000,7
20250401,095500,106783060,4995,4995,4995,4995,1
20250401,095400,106778065,5000,5000,5000,5000,15
20250401,095300,106703065,5000,5000,5000,5000,0
20250401,095200,106703065,5000,5000,5000,5000,24
20250401,095100,106583065,5000,5000,5000,5000,20
20250401,095000,106483065,5000,5000,5000,5000,0
20250401,094900,106483065,5000,5000,5000,5000,121
20250401,094800,105878065,5020,5020,5020,5020,0
20250401,094700,105878065,5020,5020,5020,5020,287
20250401,094600,104437325,5000,5000,5000,5000,0
20250401,094500,104437325,5000,5000,5000,5000,0
20250401,094400,104437325,5000,5000,5000,5000,1105
20250401,094300,98912325,5010,5010,5010,5010,4
20250401,094200,98892285,5040,5000,5040,5000,2
20250401,094100,98882245,5040,5040,5040,5040,4
20250401,094000,98862085,5000,5000,5000,5000,502
20250401,093900,96352085,4995,5060,5060,4995,510
20250401,093800,93802110,5020,5020,5020,5020,0
20250401,093700,93802110,5020,5020,5020,5020,316
20250401,093600,92215790,5030,5030,5030,5030,0
20250401,093500,92215790,5030,5030,5030,5030,1675
20250401,093400,83790540,5070,5050,5070,5040,165
20250401,093300,82957410,5060,5030,5070,5030,25
20250401,093200,82831100,5030,5040,5060,5030,837
20250401,093100,78616970,5040,5040,5040,5040,99
20250401,093000,78118010,5050,5070,5070,5050,146
20250401,092900,77380310,5050,5050,5050,5050,24
20250401,092800,77259110,5050,5050,5050,5050,40
20250401,092700,77057110,5050,5050,5050,5050,0
20250401,092600,77057110,5050,5050,5050,5050,388
20250401,092500,75097710,5030,5050,5050,5030,469
20250401,092400,72737580,5050,5050,5050,5050,150
20250401,092300,71980080,5050,5050,5050,5050,1812
20250401,092200,62829480,5050,5060,5060,5050,278
20250401,092100,61424150,5070,5070,5070,5070,0
20250401,092000,61424150,5070,5070,5070,5070,55
20250401,091900,61145300,5070,5070,5070,5070,202
20250401,091800,60121160,5070,5090,5090,5070,89
20250401,091700,59668750,5080,5080,5080,5080,0
20250401,091600,59668750,5080,5080,5080,5080,1
20250401,091500,59663670,5080,5080,5080,5080,8
20250401,091400,59623030,5090,5080,5090,5030,603
20250401,091300,56573140,5090,5090,5090,5090,51
20250401,091200,56313550,5100,5100,5100,5100,1
20250401,091100,56308450,5080,5080,5080,5080,150
20250401,091000,55546450,5090,5120,5130,5090,1220
20250401,090900,49308050,5120,5110,5120,5090,1014
20250401,090800,44134410,5100,5060,5100,5060,1435
20250401,090700,36862090,5060,5050,5060,5030,35
20250401,090600,36685340,5050,5050,5050,5050,0
20250401,090500,36685340,5050,5050,5050,5050,236
20250401,090400,35493540,5050,5050,5060,5020,393
20250401,090300,33519780,5040,5040,5040,5010,751
20250401,090200,29755740,5040,5020,5040,5020,464
20250401,090100,27423820,5040,5040,5040,5040,1
20250401,090000,27418780,5030,4930,5030,4930,5551
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 3979566650 5680 5680 5680 5680 10186
3 20250401 191700 3979566650 5680 5680 5680 5680 0
4 20250401 191600 3979566650 5680 5680 5680 5680 0
5 20250401 191500 3979566650 5680 5680 5680 5680 0
6 20250401 191400 3979566650 5680 5680 5680 5680 0
7 20250401 191300 3979566650 5680 5680 5680 5680 0
8 20250401 191200 3979566650 5680 5680 5680 5680 0
9 20250401 191100 3979566650 5680 5680 5680 5680 0
10 20250401 191000 3979566650 5680 5680 5680 5680 0
11 20250401 190900 3979566650 5680 5680 5680 5680 0
12 20250401 190800 3979566650 5680 5680 5680 5680 0
13 20250401 190700 3979566650 5680 5680 5680 5680 0
14 20250401 190600 3979566650 5680 5680 5680 5680 0
15 20250401 190500 3979566650 5680 5680 5680 5680 0
16 20250401 190400 3979566650 5680 5680 5680 5680 0
17 20250401 190300 3979566650 5680 5680 5680 5680 0
18 20250401 190200 3979566650 5680 5680 5680 5680 0
19 20250401 190100 3979566650 5680 5680 5680 5680 0
20 20250401 190000 3979566650 5680 5680 5680 5680 0
21 20250401 185900 3979566650 5680 5680 5680 5680 0
22 20250401 185800 3979566650 5680 5680 5680 5680 0
23 20250401 185700 3979566650 5680 5680 5680 5680 0
24 20250401 185600 3979566650 5680 5680 5680 5680 0
25 20250401 185500 3979566650 5680 5680 5680 5680 0
26 20250401 185400 3979566650 5680 5680 5680 5680 0
27 20250401 185300 3979566650 5680 5680 5680 5680 0
28 20250401 185200 3979566650 5680 5680 5680 5680 0
29 20250401 185100 3979566650 5680 5680 5680 5680 0
30 20250401 185000 3979566650 5680 5680 5680 5680 0
31 20250401 184900 3979566650 5680 5680 5680 5680 0
32 20250401 184800 3979566650 5680 5680 5680 5680 10186
33 20250401 184700 3979566650 5680 5680 5680 5680 0
34 20250401 184600 3979566650 5680 5680 5680 5680 0
35 20250401 184500 3979566650 5680 5680 5680 5680 0
36 20250401 184400 3979566650 5680 5680 5680 5680 0
37 20250401 184300 3979566650 5680 5680 5680 5680 0
38 20250401 184200 3979566650 5680 5680 5680 5680 0
39 20250401 184100 3979566650 5680 5680 5680 5680 0
40 20250401 184000 3979566650 5680 5680 5680 5680 0
41 20250401 183900 3979566650 5680 5680 5680 5680 0
42 20250401 183800 3979566650 5680 5680 5680 5680 0
43 20250401 183700 3979566650 5680 5680 5680 5680 0
44 20250401 183600 3979566650 5680 5680 5680 5680 0
45 20250401 183500 3979566650 5680 5680 5680 5680 0
46 20250401 183400 3979566650 5680 5680 5680 5680 0
47 20250401 183300 3979566650 5680 5680 5680 5680 0
48 20250401 183200 3979566650 5680 5680 5680 5680 0
49 20250401 183100 3979566650 5680 5680 5680 5680 0
50 20250401 183000 3979566650 5680 5680 5680 5680 0
51 20250401 182900 3979566650 5680 5680 5680 5680 0
52 20250401 182800 3979566650 5680 5680 5680 5680 0
53 20250401 182700 3979566650 5680 5680 5680 5680 0
54 20250401 182600 3979566650 5680 5680 5680 5680 0
55 20250401 182500 3979566650 5680 5680 5680 5680 0
56 20250401 182400 3979566650 5680 5680 5680 5680 0
57 20250401 182300 3979566650 5680 5680 5680 5680 0
58 20250401 182200 3979566650 5680 5680 5680 5680 0
59 20250401 182100 3979566650 5680 5680 5680 5680 0
60 20250401 182000 3979566650 5680 5680 5680 5680 0
61 20250401 181900 3979566650 5680 5680 5680 5680 0
62 20250401 181800 3979566650 5680 5680 5680 5680 10186
63 20250401 181700 3979566650 5680 5680 5680 5680 0
64 20250401 181600 3979566650 5680 5680 5680 5680 0
65 20250401 181500 3979566650 5680 5680 5680 5680 0
66 20250401 181400 3979566650 5680 5680 5680 5680 0
67 20250401 181300 3979566650 5680 5680 5680 5680 0
68 20250401 181200 3979566650 5680 5680 5680 5680 0
69 20250401 181100 3979566650 5680 5680 5680 5680 0
70 20250401 181000 3979566650 5680 5680 5680 5680 0
71 20250401 180900 3979566650 5680 5680 5680 5680 0
72 20250401 180800 3979566650 5680 5680 5680 5680 0
73 20250401 180700 3979566650 5680 5680 5680 5680 0
74 20250401 180600 3979566650 5680 5680 5680 5680 0
75 20250401 180500 3979566650 5680 5680 5680 5680 0
76 20250401 180400 3979566650 5680 5680 5680 5680 0
77 20250401 180300 3979566650 5680 5680 5680 5680 0
78 20250401 180200 3979566650 5680 5680 5680 5680 0
79 20250401 180100 3979566650 5680 5680 5680 5680 0
80 20250401 180000 3979566650 5680 5680 5680 5680 0
81 20250401 175900 3979566650 5680 5680 5680 5680 0
82 20250401 175800 3979566650 5680 5680 5680 5680 0
83 20250401 175700 3979566650 5680 5680 5680 5680 0
84 20250401 175600 3979566650 5680 5680 5680 5680 0
85 20250401 175500 3979566650 5680 5680 5680 5680 0
86 20250401 175400 3979566650 5680 5680 5680 5680 0
87 20250401 175300 3979566650 5680 5680 5680 5680 0
88 20250401 175200 3979566650 5680 5680 5680 5680 0
89 20250401 175100 3979566650 5680 5680 5680 5680 0
90 20250401 175000 3979566650 5680 5680 5680 5680 0
91 20250401 174900 3979566650 5680 5680 5680 5680 0
92 20250401 174800 3979566650 5680 5680 5680 5680 10186
93 20250401 174700 3979566650 5680 5680 5680 5680 0
94 20250401 174600 3979566650 5680 5680 5680 5680 0
95 20250401 174500 3979566650 5680 5680 5680 5680 0
96 20250401 174400 3979566650 5680 5680 5680 5680 0
97 20250401 174300 3979566650 5680 5680 5680 5680 0
98 20250401 174200 3979566650 5680 5680 5680 5680 0
99 20250401 174100 3979566650 5680 5680 5680 5680 0
100 20250401 174000 3979566650 5680 5680 5680 5680 0
101 20250401 173900 3979566650 5680 5680 5680 5680 0
102 20250401 173800 3979566650 5680 5680 5680 5680 0
103 20250401 173700 3979566650 5680 5680 5680 5680 0
104 20250401 173600 3979566650 5680 5680 5680 5680 0
105 20250401 173500 3979566650 5680 5680 5680 5680 0
106 20250401 173400 3979566650 5680 5680 5680 5680 0
107 20250401 173300 3979566650 5680 5680 5680 5680 0
108 20250401 173200 3979566650 5680 5680 5680 5680 0
109 20250401 173100 3979566650 5680 5680 5680 5680 0
110 20250401 173000 3979566650 5680 5680 5680 5680 0
111 20250401 172900 3979566650 5680 5680 5680 5680 0
112 20250401 172800 3979566650 5680 5680 5680 5680 0
113 20250401 172700 3979566650 5680 5680 5680 5680 0
114 20250401 172600 3979566650 5680 5680 5680 5680 0
115 20250401 172500 3979566650 5680 5680 5680 5680 0
116 20250401 172400 3979566650 5680 5680 5680 5680 0
117 20250401 172300 3979566650 5680 5680 5680 5680 0
118 20250401 172200 3979566650 5680 5680 5680 5680 0
119 20250401 172100 3979566650 5680 5680 5680 5680 0
120 20250401 172000 3979566650 5680 5680 5680 5680 0
121 20250401 171900 3979566650 5680 5680 5680 5680 0
122 20250401 171800 3979566650 5680 5680 5680 5680 10186
123 20250401 171700 3979566650 5680 5680 5680 5680 0
124 20250401 171600 3979566650 5680 5680 5680 5680 0
125 20250401 171500 3979566650 5680 5680 5680 5680 0
126 20250401 171400 3979566650 5680 5680 5680 5680 0
127 20250401 171300 3979566650 5680 5680 5680 5680 0
128 20250401 171200 3979566650 5680 5680 5680 5680 0
129 20250401 171100 3979566650 5680 5680 5680 5680 0
130 20250401 171000 3979566650 5680 5680 5680 5680 0
131 20250401 170900 3979566650 5680 5680 5680 5680 0
132 20250401 170800 3979566650 5680 5680 5680 5680 0
133 20250401 170700 3979566650 5680 5680 5680 5680 0
134 20250401 170600 3979566650 5680 5680 5680 5680 0
135 20250401 170500 3979566650 5680 5680 5680 5680 0
136 20250401 170400 3979566650 5680 5680 5680 5680 0
137 20250401 170300 3979566650 5680 5680 5680 5680 0
138 20250401 170200 3979566650 5680 5680 5680 5680 0
139 20250401 170100 3979566650 5680 5680 5680 5680 0
140 20250401 170000 3979566650 5680 5680 5680 5680 0
141 20250401 165900 3979566650 5680 5680 5680 5680 0
142 20250401 165800 3979566650 5680 5680 5680 5680 0
143 20250401 165700 3979566650 5680 5680 5680 5680 0
144 20250401 165600 3979566650 5680 5680 5680 5680 0
145 20250401 165500 3979566650 5680 5680 5680 5680 0
146 20250401 165400 3979566650 5680 5680 5680 5680 0
147 20250401 165300 3979566650 5680 5680 5680 5680 0
148 20250401 165200 3979566650 5680 5680 5680 5680 0
149 20250401 165100 3979566650 5680 5680 5680 5680 0
150 20250401 165000 3979566650 5680 5680 5680 5680 0
151 20250401 164900 3979566650 5680 5680 5680 5680 0
152 20250401 164800 3979566650 5680 5680 5680 5680 10186
153 20250401 164700 3979566650 5680 5680 5680 5680 0
154 20250401 164600 3979566650 5680 5680 5680 5680 0
155 20250401 164500 3979566650 5680 5680 5680 5680 0
156 20250401 164400 3979566650 5680 5680 5680 5680 0
157 20250401 164300 3979566650 5680 5680 5680 5680 0
158 20250401 164200 3979566650 5680 5680 5680 5680 0
159 20250401 164100 3979566650 5680 5680 5680 5680 0
160 20250401 164000 3979566650 5680 5680 5680 5680 0
161 20250401 163900 3979566650 5680 5680 5680 5680 0
162 20250401 163800 3979566650 5680 5680 5680 5680 0
163 20250401 163700 3979566650 5680 5680 5680 5680 0
164 20250401 163600 3979566650 5680 5680 5680 5680 0
165 20250401 163500 3979566650 5680 5680 5680 5680 0
166 20250401 163400 3979566650 5680 5680 5680 5680 0
167 20250401 163300 3979566650 5680 5680 5680 5680 0
168 20250401 163200 3979566650 5680 5680 5680 5680 0
169 20250401 163100 3979566650 5680 5680 5680 5680 0
170 20250401 163000 3979566650 5680 5680 5680 5680 0
171 20250401 162900 3979566650 5680 5680 5680 5680 0
172 20250401 162800 3979566650 5680 5680 5680 5680 0
173 20250401 162700 3979566650 5680 5680 5680 5680 0
174 20250401 162600 3979566650 5680 5680 5680 5680 0
175 20250401 162500 3979566650 5680 5680 5680 5680 0
176 20250401 162400 3979566650 5680 5680 5680 5680 0
177 20250401 162300 3979566650 5680 5680 5680 5680 0
178 20250401 162200 3979566650 5680 5680 5680 5680 0
179 20250401 162100 3979566650 5680 5680 5680 5680 0
180 20250401 162000 3979566650 5680 5680 5680 5680 0
181 20250401 161900 3979566650 5680 5680 5680 5680 0
182 20250401 161800 3979566650 5680 5680 5680 5680 10186
183 20250401 161700 3979566650 5680 5680 5680 5680 0
184 20250401 161600 3979566650 5680 5680 5680 5680 0
185 20250401 161500 3979566650 5680 5680 5680 5680 0
186 20250401 161400 3979566650 5680 5680 5680 5680 0
187 20250401 161300 3979566650 5680 5680 5680 5680 0
188 20250401 161200 3979566650 5680 5680 5680 5680 0
189 20250401 161100 3979566650 5680 5680 5680 5680 0
190 20250401 161000 3979566650 5680 5680 5680 5680 0
191 20250401 160900 3979566650 5680 5680 5680 5680 0
192 20250401 160800 3979566650 5680 5680 5680 5680 0
193 20250401 160700 3979566650 5680 5680 5680 5680 0
194 20250401 160600 3979566650 5680 5680 5680 5680 0
195 20250401 160500 3979566650 5680 5680 5680 5680 0
196 20250401 160400 3979566650 5680 5680 5680 5680 0
197 20250401 160300 3979566650 5680 5680 5680 5680 0
198 20250401 160200 3979566650 5680 5680 5680 5680 0
199 20250401 160100 3979566650 5680 5680 5680 5680 0
200 20250401 160000 3979566650 5680 5680 5680 5680 0
201 20250401 155900 3979566650 5680 5680 5680 5680 0
202 20250401 155800 3979566650 5680 5680 5680 5680 0
203 20250401 155700 3979566650 5680 5680 5680 5680 0
204 20250401 155600 3979566650 5680 5680 5680 5680 0
205 20250401 155500 3979566650 5680 5680 5680 5680 0
206 20250401 155400 3979566650 5680 5680 5680 5680 0
207 20250401 155300 3979566650 5680 5680 5680 5680 0
208 20250401 155200 3979566650 5680 5680 5680 5680 0
209 20250401 155100 3979566650 5680 5680 5680 5680 0
210 20250401 155000 3979566650 5680 5680 5680 5680 0
211 20250401 154900 3979566650 5680 5680 5680 5680 0
212 20250401 154800 3979566650 5680 5680 5680 5680 10186
213 20250401 154700 3979566650 5680 5680 5680 5680 0
214 20250401 154600 3979566650 5680 5680 5680 5680 0
215 20250401 154500 3979566650 5680 5680 5680 5680 0
216 20250401 154400 3979566650 5680 5680 5680 5680 0
217 20250401 154300 3979566650 5680 5680 5680 5680 0
218 20250401 154200 3979566650 5680 5680 5680 5680 0
219 20250401 154100 3979566650 5680 5680 5680 5680 0
220 20250401 154000 3979566650 5680 5680 5680 5680 0
221 20250401 153900 3979566650 5680 5680 5680 5680 0
222 20250401 153800 3979566650 5680 5680 5680 5680 0
223 20250401 153700 3979566650 5680 5680 5680 5680 0
224 20250401 153600 3979566650 5680 5680 5680 5680 0
225 20250401 153500 3979566650 5680 5680 5680 5680 0
226 20250401 153400 3979566650 5680 5680 5680 5680 0
227 20250401 153300 3979566650 5680 5680 5680 5680 0
228 20250401 153200 3979566650 5680 5680 5680 5680 0
229 20250401 153100 3979566650 5680 5680 5680 5680 0
230 20250401 153000 3979566650 5680 5680 5680 5680 10186
231 20250401 152900 3921710170 5690 5690 5690 5690 0
232 20250401 152800 3921710170 5690 5690 5690 5690 0
233 20250401 152700 3921710170 5690 5690 5690 5690 0
234 20250401 152600 3921710170 5690 5690 5690 5690 0
235 20250401 152500 3921710170 5690 5690 5690 5690 0
236 20250401 152400 3921710170 5690 5690 5690 5690 0
237 20250401 152300 3921710170 5690 5690 5690 5690 0
238 20250401 152200 3921710170 5690 5690 5690 5690 0
239 20250401 152100 3921710170 5690 5690 5690 5690 0
240 20250401 152000 3921710170 5690 5690 5690 5690 0
241 20250401 151900 3921710170 5690 5670 5690 5670 959
242 20250401 151800 3916260770 5670 5670 5670 5650 1275
243 20250401 151700 3909045110 5670 5670 5690 5660 3821
244 20250401 151600 3887346440 5660 5650 5660 5650 735
245 20250401 151500 3883187340 5650 5640 5650 5640 3321
246 20250401 151400 3864430800 5660 5650 5660 5650 2552
247 20250401 151300 3850003720 5645 5650 5650 5645 17
248 20250401 151200 3849907680 5650 5650 5670 5640 2741
249 20250401 151100 3834427950 5660 5670 5670 5660 353
250 20250401 151000 3832429240 5680 5700 5700 5660 4001
251 20250401 150900 3809740205 5690 5680 5700 5680 2275
252 20250401 150800 3796780835 5690 5680 5690 5680 2961
253 20250401 150700 3779937635 5680 5680 5680 5680 1051
254 20250401 150600 3773967955 5680 5680 5680 5670 437
255 20250401 150500 3771486895 5680 5680 5680 5660 392
256 20250401 150400 3769262535 5660 5660 5690 5660 1775
257 20250401 150300 3759190805 5660 5660 5670 5650 1244
258 20250401 150200 3752146285 5670 5680 5680 5660 3569
259 20250401 150100 3731911325 5660 5670 5690 5660 3682
260 20250401 150000 3711020695 5670 5640 5670 5640 4513
261 20250401 145900 3685528505 5630 5630 5640 5620 2760
262 20250401 145800 3669987385 5630 5630 5630 5630 3
263 20250401 145700 3669970495 5640 5600 5640 5600 1372
264 20250401 145600 3662272755 5605 5600 5605 5600 2
265 20250401 145500 3662261550 5610 5600 5610 5600 138
266 20250401 145400 3661488570 5610 5610 5610 5610 35
267 20250401 145300 3661292220 5600 5600 5600 5600 505
268 20250401 145200 3658464220 5600 5610 5610 5600 377
269 20250401 145100 3656352760 5600 5600 5600 5600 465
270 20250401 145000 3653748760 5610 5610 5610 5610 95
271 20250401 144900 3653215810 5600 5605 5605 5595 725
272 20250401 144800 3649156300 5610 5600 5610 5600 470
273 20250401 144700 3646523950 5600 5590 5600 5590 6
274 20250401 144600 3646490360 5590 5600 5600 5590 333
275 20250401 144500 3644628160 5600 5600 5600 5600 390
276 20250401 144400 3642444160 5610 5610 5610 5600 729
277 20250401 144300 3638360480 5610 5610 5610 5610 44
278 20250401 144200 3638113640 5610 5610 5610 5610 236
279 20250401 144100 3636789680 5600 5600 5600 5600 78
280 20250401 144000 3636352880 5570 5570 5570 5570 68
281 20250401 143900 3635974120 5570 5570 5570 5570 257
282 20250401 143800 3634542630 5560 5560 5590 5560 99
283 20250401 143700 3633992160 5560 5570 5570 5560 1851
284 20250401 143600 3623686450 5580 5590 5590 5580 106
285 20250401 143500 3623094800 5600 5600 5600 5600 34
286 20250401 143400 3622904400 5570 5570 5570 5570 3
287 20250401 143300 3622887690 5570 5600 5600 5570 291
288 20250401 143200 3621261920 5620 5610 5620 5610 77
289 20250401 143100 3620829250 5610 5610 5610 5610 0
290 20250401 143000 3620829250 5610 5610 5610 5610 299
291 20250401 142900 3619151860 5610 5610 5610 5610 29
292 20250401 142800 3618989170 5610 5610 5610 5600 79
293 20250401 142700 3618546080 5610 5570 5610 5570 866
294 20250401 142600 3613710550 5560 5590 5590 5560 521
295 20250401 142500 3610810110 5580 5590 5590 5580 330
296 20250401 142400 3608968575 5590 5610 5610 5590 916
297 20250401 142300 3603847005 5610 5630 5630 5610 44
298 20250401 142200 3603600085 5630 5610 5630 5610 36
299 20250401 142100 3603398105 5600 5600 5600 5600 0
300 20250401 142000 3603398105 5600 5620 5640 5600 236
301 20250401 141900 3602075315 5610 5630 5630 5610 5
302 20250401 141800 3602047225 5630 5630 5630 5630 3
303 20250401 141700 3602030335 5630 5630 5630 5600 240
304 20250401 141600 3600685225 5630 5640 5640 5630 23
305 20250401 141500 3600555715 5640 5650 5650 5640 1036
306 20250401 141400 3594712645 5650 5660 5660 5650 505
307 20250401 141300 3591857555 5660 5660 5660 5660 978
308 20250401 141200 3586322075 5660 5660 5660 5660 3
309 20250401 141100 3586305095 5650 5660 5660 5650 166
310 20250401 141000 3585366895 5650 5650 5650 5650 108
311 20250401 140900 3584756695 5650 5650 5650 5650 665
312 20250401 140800 3580999445 5650 5630 5650 5630 2063
313 20250401 140700 3569371305 5630 5610 5630 5600 594
314 20250401 140600 3566027365 5630 5630 5630 5600 699
315 20250401 140500 3562106665 5630 5630 5630 5630 31
316 20250401 140400 3561932135 5640 5640 5640 5640 22
317 20250401 140300 3561808055 5640 5630 5640 5630 1502
318 20250401 140200 3553342995 5630 5620 5630 5620 211
319 20250401 140100 3552156835 5590 5620 5620 5590 214
320 20250401 140000 3550958155 5620 5620 5620 5600 1882
321 20250401 135900 3540396335 5620 5620 5620 5620 428
322 20250401 135800 3537990975 5630 5630 5640 5630 771
323 20250401 135700 3533643795 5640 5620 5640 5610 1644
324 20250401 135600 3524378755 5630 5630 5630 5630 0
325 20250401 135500 3524378755 5630 5630 5630 5630 15
326 20250401 135400 3524294305 5630 5630 5630 5610 132
327 20250401 135300 3523553145 5640 5620 5650 5620 1602
328 20250401 135200 3514521905 5640 5620 5640 5620 224
329 20250401 135100 3513262605 5620 5640 5640 5620 203
330 20250401 135000 3512117725 5640 5620 5640 5620 37
331 20250401 134900 3511909765 5620 5640 5640 5620 204
332 20250401 134800 3510761875 5640 5620 5640 5600 2375
333 20250401 134700 3497457295 5650 5640 5650 5640 119
334 20250401 134600 3496785475 5640 5630 5640 5630 1293
335 20250401 134500 3489504365 5600 5600 5600 5600 143
336 20250401 134400 3488703565 5610 5630 5630 5610 359
337 20250401 134300 3486688915 5630 5630 5630 5630 23
338 20250401 134200 3486559425 5630 5630 5630 5620 17
339 20250401 134100 3486463785 5620 5600 5620 5600 730
340 20250401 134000 3482366305 5600 5630 5630 5590 1497
341 20250401 133900 3473990665 5630 5650 5650 5630 372
342 20250401 133800 3471894525 5650 5660 5660 5650 11
343 20250401 133700 3471832345 5660 5660 5660 5660 4
344 20250401 133600 3471809705 5660 5660 5660 5660 5
345 20250401 133500 3471781405 5660 5660 5670 5660 1014
346 20250401 133400 3466032145 5660 5650 5660 5645 921
347 20250401 133300 3460824380 5640 5620 5650 5620 1843
348 20250401 133200 3450432160 5620 5640 5640 5620 1059
349 20250401 133100 3444473400 5630 5640 5640 5630 30
350 20250401 133000 3444304470 5640 5655 5655 5640 3988
351 20250401 132900 3421808365 5650 5660 5660 5650 306
352 20250401 132800 3420078645 5660 5660 5660 5650 462
353 20250401 132700 3417465215 5660 5660 5660 5660 23
354 20250401 132600 3417335035 5660 5660 5660 5660 438
355 20250401 132500 3414855955 5660 5660 5660 5660 680
356 20250401 132400 3411007155 5660 5660 5660 5660 290
357 20250401 132300 3409365755 5660 5660 5660 5660 3
358 20250401 132200 3409348775 5660 5660 5660 5660 892
359 20250401 132100 3404300055 5650 5650 5660 5650 1357
360 20250401 132000 3396631695 5650 5640 5650 5640 392
361 20250401 131900 3394417895 5640 5650 5660 5640 1821
362 20250401 131800 3384135065 5650 5640 5650 5640 2215
363 20250401 131700 3371622755 5640 5640 5640 5630 404
364 20250401 131600 3369346835 5640 5630 5640 5630 147
365 20250401 131500 3368517855 5630 5630 5630 5630 46
366 20250401 131400 3368258875 5630 5630 5630 5630 129
367 20250401 131300 3367532605 5610 5630 5630 5610 190
368 20250401 131200 3366466665 5630 5630 5630 5630 158
369 20250401 131100 3365577125 5630 5630 5630 5630 34
370 20250401 131000 3365385705 5630 5600 5630 5600 2049
371 20250401 130900 3353895535 5610 5610 5610 5610 0
372 20250401 130800 3353895535 5610 5590 5610 5590 169
373 20250401 130700 3352949945 5610 5610 5610 5580 101
374 20250401 130600 3352383935 5610 5600 5610 5600 409
375 20250401 130500 3350093445 5570 5570 5570 5570 8
376 20250401 130400 3350048885 5570 5570 5570 5570 10
377 20250401 130300 3349993185 5570 5570 5570 5570 44
378 20250401 130200 3349748105 5570 5550 5570 5550 721
379 20250401 130100 3345742375 5550 5590 5590 5550 5325
380 20250401 130000 3316135055 5590 5580 5600 5530 8503
381 20250401 125900 3268893855 5580 5580 5580 5560 332
382 20250401 125800 3267043795 5580 5580 5580 5560 721
383 20250401 125700 3263027315 5580 5580 5580 5550 616
384 20250401 125600 3259599335 5580 5650 5650 5580 1237
385 20250401 125500 3252683415 5650 5600 5650 5600 398
386 20250401 125400 3250454515 5600 5620 5620 5600 1725
387 20250401 125300 3240792895 5620 5620 5620 5620 5
388 20250401 125200 3240764795 5620 5610 5650 5600 4959
389 20250401 125100 3212933075 5610 5650 5650 5610 1342
390 20250401 125000 3205404255 5650 5610 5650 5610 4
391 20250401 124900 3205381695 5630 5630 5630 5600 2903
392 20250401 124800 3189096695 5630 5630 5630 5630 72
393 20250401 124700 3188691335 5630 5650 5650 5630 287
394 20250401 124600 3187073485 5650 5640 5650 5630 758
395 20250401 124500 3182802005 5650 5650 5650 5640 965
396 20250401 124400 3177350155 5650 5670 5680 5650 403
397 20250401 124300 3175066585 5680 5670 5680 5670 3103
398 20250401 124200 3157443645 5660 5680 5680 5660 574
399 20250401 124100 3154183405 5680 5650 5680 5650 791
400 20250401 124000 3149698445 5660 5650 5670 5650 549
401 20250401 123900 3146591455 5670 5650 5680 5650 2095
402 20250401 123800 3134734405 5650 5640 5650 5640 319
403 20250401 123700 3132933555 5640 5640 5640 5640 50
404 20250401 123600 3132651555 5640 5640 5640 5640 100
405 20250401 123500 3132087555 5650 5630 5650 5630 147
406 20250401 123400 3131259905 5630 5650 5650 5630 501
407 20250401 123300 3128439125 5650 5650 5650 5650 2
408 20250401 123200 3128427825 5620 5630 5630 5620 280
409 20250401 123100 3126853255 5660 5660 5660 5630 152
410 20250401 123000 3125993505 5650 5640 5680 5640 3291
411 20250401 122900 3107324455 5640 5610 5670 5610 2436
412 20250401 122800 3093585935 5610 5580 5610 5580 192
413 20250401 122700 3092514215 5580 5580 5580 5580 200
414 20250401 122600 3091398215 5580 5610 5610 5580 3332
415 20250401 122500 3072805555 5580 5590 5610 5580 386
416 20250401 122400 3070647545 5590 5620 5620 5590 579
417 20250401 122300 3067409235 5610 5590 5610 5590 594
418 20250401 122200 3064078015 5590 5590 5590 5570 22
419 20250401 122100 3063955335 5590 5580 5590 5570 2255
420 20250401 122000 3051393395 5590 5590 5590 5590 326
421 20250401 121900 3049571055 5590 5590 5590 5590 142
422 20250401 121800 3048777275 5610 5600 5610 5600 259
423 20250401 121700 3047326865 5580 5580 5580 5580 366
424 20250401 121600 3045284585 5600 5580 5600 5570 901
425 20250401 121500 3040252265 5590 5600 5605 5590 499
426 20250401 121400 3037457950 5600 5605 5605 5600 401
427 20250401 121300 3035212345 5610 5610 5620 5610 591
428 20250401 121200 3031893075 5610 5610 5620 5610 601
429 20250401 121100 3028516125 5600 5610 5610 5600 194
430 20250401 121000 3027427905 5610 5610 5610 5610 273
431 20250401 120900 3025896375 5620 5610 5620 5610 49
432 20250401 120800 3025621345 5610 5600 5620 5600 1141
433 20250401 120700 3019219715 5600 5590 5600 5590 20
434 20250401 120600 3019107875 5610 5610 5610 5610 0
435 20250401 120500 3019107875 5610 5580 5610 5580 794
436 20250401 120400 3014656065 5560 5570 5570 5540 1207
437 20250401 120300 3007951505 5580 5600 5610 5580 923
438 20250401 120200 3002788725 5590 5580 5590 5570 710
439 20250401 120100 2998831625 5590 5590 5590 5590 10
440 20250401 120000 2998775725 5570 5570 5570 5570 303
441 20250401 115900 2997088015 5600 5600 5600 5570 912
442 20250401 115800 2991992815 5580 5620 5630 5580 523
443 20250401 115700 2989061885 5620 5550 5620 5550 470
444 20250401 115600 2986429745 5580 5560 5580 5530 1002
445 20250401 115500 2980858635 5580 5590 5590 5560 173
446 20250401 115400 2979893475 5630 5590 5630 5590 1083
447 20250401 115300 2973811525 5580 5540 5580 5510 4711
448 20250401 115200 2947756275 5520 5540 5580 5520 3946
449 20250401 115100 2925942555 5540 5400 5570 5400 9809
450 20250401 115000 2872243365 5400 5350 5470 5340 7836
451 20250401 114900 2829991445 5350 5360 5470 5270 13594
452 20250401 114800 2756851765 5365 5650 5650 5350 22792
453 20250401 114700 2631321525 5650 5730 5740 5650 9586
454 20250401 114600 2576798235 5710 5730 5730 5710 2242
455 20250401 114500 2563972155 5730 5730 5730 5700 512
456 20250401 114400 2561044585 5730 5750 5750 5700 7393
457 20250401 114300 2518802215 5730 5750 5760 5730 2299
458 20250401 114200 2505590175 5760 5770 5780 5730 5220
459 20250401 114100 2475548115 5770 5760 5770 5730 4585
460 20250401 114000 2449185925 5750 5720 5770 5720 1541
461 20250401 113900 2440322665 5720 5780 5780 5710 5057
462 20250401 113800 2411323855 5740 5800 5840 5740 18570
463 20250401 113700 2303937775 5810 5780 5820 5780 11247
464 20250401 113600 2238727405 5800 5800 5800 5770 1341
465 20250401 113500 2230964895 5800 5810 5840 5740 11405
466 20250401 113400 2164858975 5840 5780 5900 5780 52256
467 20250401 113300 1859105295 5780 5730 5780 5730 11147
468 20250401 113200 1794941440 5730 5720 5740 5710 2717
469 20250401 113100 1779384050 5710 5720 5720 5700 1922
470 20250401 113000 1768397215 5710 5690 5720 5675 8968
471 20250401 112900 1717289870 5670 5650 5670 5630 8939
472 20250401 112800 1666766730 5650 5670 5670 5650 5337
473 20250401 112700 1636558150 5670 5660 5670 5660 309
474 20250401 112600 1634808690 5680 5680 5680 5680 101
475 20250401 112500 1634235010 5670 5670 5670 5640 2954
476 20250401 112400 1617505260 5640 5670 5700 5640 4663
477 20250401 112300 1591114740 5670 5650 5670 5640 2219
478 20250401 112200 1578583200 5660 5660 5660 5650 603
479 20250401 112100 1575171580 5660 5660 5690 5660 830
480 20250401 112000 1570466350 5660 5680 5690 5660 4275
481 20250401 111900 1546224460 5680 5730 5740 5680 2549
482 20250401 111800 1531674900 5730 5730 5760 5690 14088
483 20250401 111700 1450825720 5730 5690 5730 5670 6635
484 20250401 111600 1412953980 5700 5700 5710 5700 5421
485 20250401 111500 1382034610 5700 5690 5700 5670 5607
486 20250401 111400 1350163960 5680 5690 5690 5670 3577
487 20250401 111300 1329815260 5680 5690 5710 5680 13004
488 20250401 111200 1255765270 5690 5650 5690 5640 11238
489 20250401 111100 1192121760 5640 5650 5650 5610 1476
490 20250401 111000 1183808760 5650 5630 5660 5610 3350
491 20250401 110900 1164896670 5630 5590 5630 5580 1571
492 20250401 110800 1156116630 5590 5640 5650 5590 2187
493 20250401 110700 1143801200 5650 5590 5650 5590 1844
494 20250401 110600 1133411400 5630 5600 5630 5570 1639
495 20250401 110500 1124250700 5590 5600 5600 5470 9236
496 20250401 110400 1073075230 5610 5650 5650 5600 4202
497 20250401 110300 1049454150 5630 5650 5660 5620 2381
498 20250401 110200 1036028670 5620 5620 5660 5610 4206
499 20250401 110100 1012383880 5620 5690 5700 5620 6481
500 20250401 110000 975660960 5690 5640 5690 5600 12623
501 20250401 105900 904370360 5640 5700 5710 5630 8477
502 20250401 105800 856278260 5710 5660 5710 5620 14928
503 20250401 105700 771798210 5660 5640 5680 5620 7962
504 20250401 105600 726806795 5640 5670 5680 5600 17368
505 20250401 105500 628838655 5650 5500 5730 5500 28565
506 20250401 105400 468181420 5500 5450 5570 5450 21231
507 20250401 105300 351681140 5410 5410 5410 5410 0
508 20250401 105200 351681140 5410 5420 5420 5410 3591
509 20250401 105100 332227270 5410 5340 5420 5340 4079
510 20250401 105000 310234100 5380 5360 5400 5330 2387
511 20250401 104900 297377400 5330 5380 5380 5330 177
512 20250401 104800 296425400 5380 5320 5380 5320 3453
513 20250401 104700 277903370 5320 5285 5340 5270 3045
514 20250401 104600 261754720 5270 5280 5300 5270 374
515 20250401 104500 259779340 5290 5270 5330 5260 7785
516 20250401 104400 218458870 5290 5290 5290 5260 1759
517 20250401 104300 209155260 5260 5140 5310 5110 11755
518 20250401 104200 147613590 5180 5120 5200 5080 1819
519 20250401 104100 138212430 5120 5040 5120 5010 2582
520 20250401 104000 125093230 5030 5030 5030 5030 220
521 20250401 103900 123986630 5020 5020 5020 5020 22
522 20250401 103800 123876190 5030 5030 5030 5030 0
523 20250401 103700 123876190 5030 5030 5030 5030 15
524 20250401 103600 123800740 5040 5040 5040 5040 2
525 20250401 103500 123790660 5040 5040 5040 5040 10
526 20250401 103400 123740260 5040 5040 5040 5040 415
527 20250401 103300 121648660 5030 5030 5030 5030 19
528 20250401 103200 121553090 5040 5030 5040 5030 47
529 20250401 103100 121316220 5020 5020 5020 5020 0
530 20250401 103000 121316220 5020 5020 5020 5020 0
531 20250401 102900 121316220 5020 5020 5020 5020 2
532 20250401 102800 121306180 5025 5025 5025 5025 1
533 20250401 102700 121301155 5030 5030 5030 5030 1
534 20250401 102600 121296125 5030 5030 5030 5030 0
535 20250401 102500 121296125 5030 5030 5030 5030 0
536 20250401 102400 121296125 5030 5030 5030 5030 19
537 20250401 102300 121200555 5040 5040 5040 5040 0
538 20250401 102200 121200555 5040 5040 5040 5040 0
539 20250401 102100 121200555 5040 5040 5040 5040 17
540 20250401 102000 121114875 5040 5040 5040 5040 0
541 20250401 101900 121114875 5040 5040 5040 5040 17
542 20250401 101800 121029195 5040 5040 5040 5040 2
543 20250401 101700 121019115 5030 5030 5030 5030 240
544 20250401 101600 119811915 5030 5020 5030 5020 77
545 20250401 101500 119425355 5020 5020 5020 5020 24
546 20250401 101400 119304875 5020 5020 5020 5020 2
547 20250401 101300 119294835 5000 5000 5000 5000 0
548 20250401 101200 119294835 5000 5000 5000 5000 123
549 20250401 101100 118679835 5000 4990 5000 4990 886
550 20250401 101000 114258115 4990 4990 4990 4990 0
551 20250401 100900 114258115 4990 4990 4990 4990 0
552 20250401 100800 114258115 4990 4990 4990 4990 40
553 20250401 100700 114058515 4985 5000 5000 4985 1001
554 20250401 100600 109065980 5000 5000 5000 5000 2
555 20250401 100500 109055980 5000 5000 5000 5000 0
556 20250401 100400 109055980 5000 5000 5000 5000 0
557 20250401 100300 109055980 5000 5000 5000 5000 17
558 20250401 100200 108970980 4995 4995 4995 4995 40
559 20250401 100100 108771180 5000 5000 5000 5000 15
560 20250401 100000 108696180 4995 4995 4995 4995 30
561 20250401 095900 108546330 4995 4995 4995 4995 2
562 20250401 095800 108536340 4995 4995 4995 4995 0
563 20250401 095700 108536340 4995 4995 4995 4995 344
564 20250401 095600 106818060 5000 5000 5000 5000 7
565 20250401 095500 106783060 4995 4995 4995 4995 1
566 20250401 095400 106778065 5000 5000 5000 5000 15
567 20250401 095300 106703065 5000 5000 5000 5000 0
568 20250401 095200 106703065 5000 5000 5000 5000 24
569 20250401 095100 106583065 5000 5000 5000 5000 20
570 20250401 095000 106483065 5000 5000 5000 5000 0
571 20250401 094900 106483065 5000 5000 5000 5000 121
572 20250401 094800 105878065 5020 5020 5020 5020 0
573 20250401 094700 105878065 5020 5020 5020 5020 287
574 20250401 094600 104437325 5000 5000 5000 5000 0
575 20250401 094500 104437325 5000 5000 5000 5000 0
576 20250401 094400 104437325 5000 5000 5000 5000 1105
577 20250401 094300 98912325 5010 5010 5010 5010 4
578 20250401 094200 98892285 5040 5000 5040 5000 2
579 20250401 094100 98882245 5040 5040 5040 5040 4
580 20250401 094000 98862085 5000 5000 5000 5000 502
581 20250401 093900 96352085 4995 5060 5060 4995 510
582 20250401 093800 93802110 5020 5020 5020 5020 0
583 20250401 093700 93802110 5020 5020 5020 5020 316
584 20250401 093600 92215790 5030 5030 5030 5030 0
585 20250401 093500 92215790 5030 5030 5030 5030 1675
586 20250401 093400 83790540 5070 5050 5070 5040 165
587 20250401 093300 82957410 5060 5030 5070 5030 25
588 20250401 093200 82831100 5030 5040 5060 5030 837
589 20250401 093100 78616970 5040 5040 5040 5040 99
590 20250401 093000 78118010 5050 5070 5070 5050 146
591 20250401 092900 77380310 5050 5050 5050 5050 24
592 20250401 092800 77259110 5050 5050 5050 5050 40
593 20250401 092700 77057110 5050 5050 5050 5050 0
594 20250401 092600 77057110 5050 5050 5050 5050 388
595 20250401 092500 75097710 5030 5050 5050 5030 469
596 20250401 092400 72737580 5050 5050 5050 5050 150
597 20250401 092300 71980080 5050 5050 5050 5050 1812
598 20250401 092200 62829480 5050 5060 5060 5050 278
599 20250401 092100 61424150 5070 5070 5070 5070 0
600 20250401 092000 61424150 5070 5070 5070 5070 55
601 20250401 091900 61145300 5070 5070 5070 5070 202
602 20250401 091800 60121160 5070 5090 5090 5070 89
603 20250401 091700 59668750 5080 5080 5080 5080 0
604 20250401 091600 59668750 5080 5080 5080 5080 1
605 20250401 091500 59663670 5080 5080 5080 5080 8
606 20250401 091400 59623030 5090 5080 5090 5030 603
607 20250401 091300 56573140 5090 5090 5090 5090 51
608 20250401 091200 56313550 5100 5100 5100 5100 1
609 20250401 091100 56308450 5080 5080 5080 5080 150
610 20250401 091000 55546450 5090 5120 5130 5090 1220
611 20250401 090900 49308050 5120 5110 5120 5090 1014
612 20250401 090800 44134410 5100 5060 5100 5060 1435
613 20250401 090700 36862090 5060 5050 5060 5030 35
614 20250401 090600 36685340 5050 5050 5050 5050 0
615 20250401 090500 36685340 5050 5050 5050 5050 236
616 20250401 090400 35493540 5050 5050 5060 5020 393
617 20250401 090300 33519780 5040 5040 5040 5010 751
618 20250401 090200 29755740 5040 5020 5040 5020 464
619 20250401 090100 27423820 5040 5040 5040 5040 1
620 20250401 090000 27418780 5030 4930 5030 4930 5551

1
023350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29725,10950000,155164500,57159000000,0.27
20250327,29725,10950000,164082000,60444000000,0.27
20250326,29188,10950000,167831000,62962500000,0.27
20250325,29188,10950000,148566920,55735500000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29725 10950000 155164500 57159000000 0.27
3 20250327 29725 10950000 164082000 60444000000 0.27
4 20250326 29188 10950000 167831000 62962500000 0.27
5 20250325 29188 10950000 148566920 55735500000 0.27