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

623
025980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,4922060165,5730,5730,5730,5730,10813
20250401,192000,4922060165,5730,5730,5730,5730,0
20250401,191900,4922060165,5730,5730,5730,5730,0
20250401,191800,4922060165,5730,5730,5730,5730,0
20250401,191700,4922060165,5730,5730,5730,5730,0
20250401,191600,4922060165,5730,5730,5730,5730,0
20250401,191500,4922060165,5730,5730,5730,5730,0
20250401,191400,4922060165,5730,5730,5730,5730,0
20250401,191300,4922060165,5730,5730,5730,5730,0
20250401,191200,4922060165,5730,5730,5730,5730,0
20250401,191100,4922060165,5730,5730,5730,5730,0
20250401,191000,4922060165,5730,5730,5730,5730,0
20250401,190900,4922060165,5730,5730,5730,5730,0
20250401,190800,4922060165,5730,5730,5730,5730,0
20250401,190700,4922060165,5730,5730,5730,5730,0
20250401,190600,4922060165,5730,5730,5730,5730,0
20250401,190500,4922060165,5730,5730,5730,5730,0
20250401,190400,4922060165,5730,5730,5730,5730,0
20250401,190300,4922060165,5730,5730,5730,5730,0
20250401,190200,4922060165,5730,5730,5730,5730,0
20250401,190100,4922060165,5730,5730,5730,5730,0
20250401,190000,4922060165,5730,5730,5730,5730,0
20250401,185900,4922060165,5730,5730,5730,5730,0
20250401,185800,4922060165,5730,5730,5730,5730,0
20250401,185700,4922060165,5730,5730,5730,5730,0
20250401,185600,4922060165,5730,5730,5730,5730,0
20250401,185500,4922060165,5730,5730,5730,5730,0
20250401,185400,4922060165,5730,5730,5730,5730,0
20250401,185300,4922060165,5730,5730,5730,5730,0
20250401,185200,4922060165,5730,5730,5730,5730,0
20250401,185100,4922060165,5730,5730,5730,5730,10813
20250401,185000,4922060165,5730,5730,5730,5730,0
20250401,184900,4922060165,5730,5730,5730,5730,0
20250401,184800,4922060165,5730,5730,5730,5730,0
20250401,184700,4922060165,5730,5730,5730,5730,0
20250401,184600,4922060165,5730,5730,5730,5730,0
20250401,184500,4922060165,5730,5730,5730,5730,0
20250401,184400,4922060165,5730,5730,5730,5730,0
20250401,184300,4922060165,5730,5730,5730,5730,0
20250401,184200,4922060165,5730,5730,5730,5730,0
20250401,184100,4922060165,5730,5730,5730,5730,0
20250401,184000,4922060165,5730,5730,5730,5730,0
20250401,183900,4922060165,5730,5730,5730,5730,0
20250401,183800,4922060165,5730,5730,5730,5730,0
20250401,183700,4922060165,5730,5730,5730,5730,0
20250401,183600,4922060165,5730,5730,5730,5730,0
20250401,183500,4922060165,5730,5730,5730,5730,0
20250401,183400,4922060165,5730,5730,5730,5730,0
20250401,183300,4922060165,5730,5730,5730,5730,0
20250401,183200,4922060165,5730,5730,5730,5730,0
20250401,183100,4922060165,5730,5730,5730,5730,0
20250401,183000,4922060165,5730,5730,5730,5730,0
20250401,182900,4922060165,5730,5730,5730,5730,0
20250401,182800,4922060165,5730,5730,5730,5730,0
20250401,182700,4922060165,5730,5730,5730,5730,0
20250401,182600,4922060165,5730,5730,5730,5730,0
20250401,182500,4922060165,5730,5730,5730,5730,0
20250401,182400,4922060165,5730,5730,5730,5730,0
20250401,182300,4922060165,5730,5730,5730,5730,0
20250401,182200,4922060165,5730,5730,5730,5730,0
20250401,182100,4922060165,5730,5730,5730,5730,10813
20250401,182000,4922060165,5730,5730,5730,5730,0
20250401,181900,4922060165,5730,5730,5730,5730,0
20250401,181800,4922060165,5730,5730,5730,5730,0
20250401,181700,4922060165,5730,5730,5730,5730,0
20250401,181600,4922060165,5730,5730,5730,5730,0
20250401,181500,4922060165,5730,5730,5730,5730,0
20250401,181400,4922060165,5730,5730,5730,5730,0
20250401,181300,4922060165,5730,5730,5730,5730,0
20250401,181200,4922060165,5730,5730,5730,5730,0
20250401,181100,4922060165,5730,5730,5730,5730,0
20250401,181000,4922060165,5730,5730,5730,5730,0
20250401,180900,4922060165,5730,5730,5730,5730,0
20250401,180800,4922060165,5730,5730,5730,5730,0
20250401,180700,4922060165,5730,5730,5730,5730,0
20250401,180600,4922060165,5730,5730,5730,5730,0
20250401,180500,4922060165,5730,5730,5730,5730,0
20250401,180400,4922060165,5730,5730,5730,5730,0
20250401,180300,4922060165,5730,5730,5730,5730,0
20250401,180200,4922060165,5730,5730,5730,5730,0
20250401,180100,4922060165,5730,5730,5730,5730,0
20250401,180000,4922060165,5730,5730,5730,5730,0
20250401,175900,4922060165,5730,5730,5730,5730,0
20250401,175800,4922060165,5730,5730,5730,5730,0
20250401,175700,4922060165,5730,5730,5730,5730,0
20250401,175600,4922060165,5730,5730,5730,5730,0
20250401,175500,4922060165,5730,5730,5730,5730,0
20250401,175400,4922060165,5730,5730,5730,5730,0
20250401,175300,4922060165,5730,5730,5730,5730,0
20250401,175200,4922060165,5730,5730,5730,5730,0
20250401,175100,4922060165,5730,5730,5730,5730,10813
20250401,175000,4922060165,5730,5730,5730,5730,0
20250401,174900,4922060165,5730,5730,5730,5730,0
20250401,174800,4922060165,5730,5730,5730,5730,0
20250401,174700,4922060165,5730,5730,5730,5730,0
20250401,174600,4922060165,5730,5730,5730,5730,0
20250401,174500,4922060165,5730,5730,5730,5730,0
20250401,174400,4922060165,5730,5730,5730,5730,0
20250401,174300,4922060165,5730,5730,5730,5730,0
20250401,174200,4922060165,5730,5730,5730,5730,0
20250401,174100,4922060165,5730,5730,5730,5730,0
20250401,174000,4922060165,5730,5730,5730,5730,0
20250401,173900,4922060165,5730,5730,5730,5730,0
20250401,173800,4922060165,5730,5730,5730,5730,0
20250401,173700,4922060165,5730,5730,5730,5730,0
20250401,173600,4922060165,5730,5730,5730,5730,0
20250401,173500,4922060165,5730,5730,5730,5730,0
20250401,173400,4922060165,5730,5730,5730,5730,0
20250401,173300,4922060165,5730,5730,5730,5730,0
20250401,173200,4922060165,5730,5730,5730,5730,0
20250401,173100,4922060165,5730,5730,5730,5730,0
20250401,173000,4922060165,5730,5730,5730,5730,0
20250401,172900,4922060165,5730,5730,5730,5730,0
20250401,172800,4922060165,5730,5730,5730,5730,0
20250401,172700,4922060165,5730,5730,5730,5730,0
20250401,172600,4922060165,5730,5730,5730,5730,0
20250401,172500,4922060165,5730,5730,5730,5730,0
20250401,172400,4922060165,5730,5730,5730,5730,0
20250401,172300,4922060165,5730,5730,5730,5730,0
20250401,172200,4922060165,5730,5730,5730,5730,0
20250401,172100,4922060165,5730,5730,5730,5730,10813
20250401,172000,4922060165,5730,5730,5730,5730,0
20250401,171900,4922060165,5730,5730,5730,5730,0
20250401,171800,4922060165,5730,5730,5730,5730,0
20250401,171700,4922060165,5730,5730,5730,5730,0
20250401,171600,4922060165,5730,5730,5730,5730,0
20250401,171500,4922060165,5730,5730,5730,5730,0
20250401,171400,4922060165,5730,5730,5730,5730,0
20250401,171300,4922060165,5730,5730,5730,5730,0
20250401,171200,4922060165,5730,5730,5730,5730,0
20250401,171100,4922060165,5730,5730,5730,5730,0
20250401,171000,4922060165,5730,5730,5730,5730,0
20250401,170900,4922060165,5730,5730,5730,5730,0
20250401,170800,4922060165,5730,5730,5730,5730,0
20250401,170700,4922060165,5730,5730,5730,5730,0
20250401,170600,4922060165,5730,5730,5730,5730,0
20250401,170500,4922060165,5730,5730,5730,5730,0
20250401,170400,4922060165,5730,5730,5730,5730,0
20250401,170300,4922060165,5730,5730,5730,5730,0
20250401,170200,4922060165,5730,5730,5730,5730,0
20250401,170100,4922060165,5730,5730,5730,5730,0
20250401,170000,4922060165,5730,5730,5730,5730,0
20250401,165900,4922060165,5730,5730,5730,5730,0
20250401,165800,4922060165,5730,5730,5730,5730,0
20250401,165700,4922060165,5730,5730,5730,5730,0
20250401,165600,4922060165,5730,5730,5730,5730,0
20250401,165500,4922060165,5730,5730,5730,5730,0
20250401,165400,4922060165,5730,5730,5730,5730,0
20250401,165300,4922060165,5730,5730,5730,5730,0
20250401,165200,4922060165,5730,5730,5730,5730,0
20250401,165100,4922060165,5730,5730,5730,5730,10813
20250401,165000,4922060165,5730,5730,5730,5730,0
20250401,164900,4922060165,5730,5730,5730,5730,0
20250401,164800,4922060165,5730,5730,5730,5730,0
20250401,164700,4922060165,5730,5730,5730,5730,0
20250401,164600,4922060165,5730,5730,5730,5730,0
20250401,164500,4922060165,5730,5730,5730,5730,0
20250401,164400,4922060165,5730,5730,5730,5730,0
20250401,164300,4922060165,5730,5730,5730,5730,0
20250401,164200,4922060165,5730,5730,5730,5730,0
20250401,164100,4922060165,5730,5730,5730,5730,0
20250401,164000,4922060165,5730,5730,5730,5730,0
20250401,163900,4922060165,5730,5730,5730,5730,0
20250401,163800,4922060165,5730,5730,5730,5730,0
20250401,163700,4922060165,5730,5730,5730,5730,0
20250401,163600,4922060165,5730,5730,5730,5730,0
20250401,163500,4922060165,5730,5730,5730,5730,0
20250401,163400,4922060165,5730,5730,5730,5730,0
20250401,163300,4922060165,5730,5730,5730,5730,0
20250401,163200,4922060165,5730,5730,5730,5730,0
20250401,163100,4922060165,5730,5730,5730,5730,0
20250401,163000,4922060165,5730,5730,5730,5730,0
20250401,162900,4922060165,5730,5730,5730,5730,0
20250401,162800,4922060165,5730,5730,5730,5730,0
20250401,162700,4922060165,5730,5730,5730,5730,0
20250401,162600,4922060165,5730,5730,5730,5730,0
20250401,162500,4922060165,5730,5730,5730,5730,0
20250401,162400,4922060165,5730,5730,5730,5730,0
20250401,162300,4922060165,5730,5730,5730,5730,0
20250401,162200,4922060165,5730,5730,5730,5730,0
20250401,162100,4922060165,5730,5730,5730,5730,10813
20250401,162000,4922060165,5730,5730,5730,5730,0
20250401,161900,4922060165,5730,5730,5730,5730,0
20250401,161800,4922060165,5730,5730,5730,5730,0
20250401,161700,4922060165,5730,5730,5730,5730,0
20250401,161600,4922060165,5730,5730,5730,5730,0
20250401,161500,4922060165,5730,5730,5730,5730,0
20250401,161400,4922060165,5730,5730,5730,5730,0
20250401,161300,4922060165,5730,5730,5730,5730,0
20250401,161200,4922060165,5730,5730,5730,5730,0
20250401,161100,4922060165,5730,5730,5730,5730,0
20250401,161000,4922060165,5730,5730,5730,5730,0
20250401,160900,4922060165,5730,5730,5730,5730,0
20250401,160800,4922060165,5730,5730,5730,5730,0
20250401,160700,4922060165,5730,5730,5730,5730,0
20250401,160600,4922060165,5730,5730,5730,5730,0
20250401,160500,4922060165,5730,5730,5730,5730,0
20250401,160400,4922060165,5730,5730,5730,5730,0
20250401,160300,4922060165,5730,5730,5730,5730,0
20250401,160200,4922060165,5730,5730,5730,5730,0
20250401,160100,4922060165,5730,5730,5730,5730,0
20250401,160000,4922060165,5730,5730,5730,5730,0
20250401,155900,4922060165,5730,5730,5730,5730,0
20250401,155800,4922060165,5730,5730,5730,5730,0
20250401,155700,4922060165,5730,5730,5730,5730,0
20250401,155600,4922060165,5730,5730,5730,5730,0
20250401,155500,4922060165,5730,5730,5730,5730,0
20250401,155400,4922060165,5730,5730,5730,5730,0
20250401,155300,4922060165,5730,5730,5730,5730,0
20250401,155200,4922060165,5730,5730,5730,5730,0
20250401,155100,4922060165,5730,5730,5730,5730,10813
20250401,155000,4922060165,5730,5730,5730,5730,0
20250401,154900,4922060165,5730,5730,5730,5730,0
20250401,154800,4922060165,5730,5730,5730,5730,0
20250401,154700,4922060165,5730,5730,5730,5730,0
20250401,154600,4922060165,5730,5730,5730,5730,0
20250401,154500,4922060165,5730,5730,5730,5730,0
20250401,154400,4922060165,5730,5730,5730,5730,0
20250401,154300,4922060165,5730,5730,5730,5730,0
20250401,154200,4922060165,5730,5730,5730,5730,0
20250401,154100,4922060165,5730,5730,5730,5730,0
20250401,154000,4922060165,5730,5730,5730,5730,0
20250401,153900,4922060165,5730,5730,5730,5730,0
20250401,153800,4922060165,5730,5730,5730,5730,0
20250401,153700,4922060165,5730,5730,5730,5730,0
20250401,153600,4922060165,5730,5730,5730,5730,0
20250401,153500,4922060165,5730,5730,5730,5730,0
20250401,153400,4922060165,5730,5730,5730,5730,0
20250401,153300,4922060165,5730,5730,5730,5730,0
20250401,153200,4922060165,5730,5730,5730,5730,0
20250401,153100,4922060165,5730,5730,5730,5730,0
20250401,153000,4922060165,5730,5730,5730,5730,10813
20250401,152900,4860101675,5730,5730,5730,5730,0
20250401,152800,4860101675,5730,5730,5730,5730,0
20250401,152700,4860101675,5730,5730,5730,5730,0
20250401,152600,4860101675,5730,5730,5730,5730,0
20250401,152500,4860101675,5730,5730,5730,5730,0
20250401,152400,4860101675,5730,5730,5730,5730,0
20250401,152300,4860101675,5730,5730,5730,5730,0
20250401,152200,4860101675,5730,5730,5730,5730,0
20250401,152100,4860101675,5730,5730,5730,5730,0
20250401,152000,4860101675,5730,5730,5730,5730,0
20250401,151900,4860101675,5730,5740,5740,5730,2350
20250401,151800,4846634815,5730,5730,5740,5730,1418
20250401,151700,4838503480,5740,5730,5740,5730,2247
20250401,151600,4825609880,5730,5740,5750,5730,5039
20250401,151500,4796681510,5750,5745,5750,5740,470
20250401,151400,4793981490,5745,5750,5750,5745,446
20250401,151300,4791417505,5745,5750,5750,5740,433
20250401,151200,4788929380,5750,5750,5750,5750,225
20250401,151100,4787635630,5750,5750,5750,5750,373
20250401,151000,4785490880,5740,5750,5750,5740,482
20250401,150900,4782719400,5740,5750,5750,5740,164
20250401,150800,4781777330,5750,5750,5750,5735,3203
20250401,150700,4763381590,5760,5750,5760,5750,310
20250401,150600,4761597770,5750,5750,5760,5750,1127
20250401,150500,4755115550,5760,5740,5760,5740,3180
20250401,150400,4736828210,5750,5760,5760,5740,2108
20250401,150300,4724721620,5750,5750,5760,5730,6106
20250401,150200,4689613710,5760,5740,5760,5740,4468
20250401,150100,4663933500,5740,5750,5750,5730,5243
20250401,150000,4633858830,5750,5740,5750,5740,823
20250401,145900,4629132790,5730,5740,5740,5730,1194
20250401,145800,4622279870,5740,5740,5740,5730,1209
20250401,145700,4615343580,5750,5750,5750,5740,290
20250401,145600,4613676150,5740,5750,5750,5740,477
20250401,145500,4610934700,5750,5740,5750,5740,723
20250401,145400,4606783340,5740,5740,5750,5730,3758
20250401,145300,4585209790,5740,5740,5750,5740,2934
20250401,145200,4568368620,5740,5740,5740,5730,934
20250401,145100,4563014810,5730,5740,5740,5730,89
20250401,145000,4562504000,5740,5730,5740,5710,2824
20250401,144900,4546336270,5740,5730,5740,5730,444
20250401,144800,4543789910,5730,5720,5730,5720,2416
20250401,144700,4529946290,5730,5730,5730,5720,323
20250401,144600,4528095640,5730,5720,5730,5720,629
20250401,144500,4524495690,5730,5730,5730,5730,140
20250401,144400,4523693490,5720,5730,5730,5720,1190
20250401,144300,4516874800,5730,5730,5730,5720,3971
20250401,144200,4494121110,5740,5740,5740,5730,4339
20250401,144100,4469254600,5740,5720,5740,5720,6899
20250401,144000,4429721270,5720,5720,5720,5720,229
20250401,143900,4428411390,5730,5720,5730,5720,1152
20250401,143800,4421820020,5720,5710,5730,5710,2570
20250401,143700,4407127210,5700,5710,5720,5700,352
20250401,143600,4405118470,5720,5710,5720,5700,1644
20250401,143500,4395732340,5710,5710,5710,5710,309
20250401,143400,4393967950,5710,5710,5710,5710,235
20250401,143300,4392626100,5710,5710,5710,5710,212
20250401,143200,4391415580,5710,5710,5710,5710,240
20250401,143100,4390045180,5710,5710,5710,5710,1120
20250401,143000,4383649980,5710,5710,5710,5710,980
20250401,142900,4378054180,5710,5710,5710,5710,160
20250401,142800,4377140580,5710,5710,5710,5710,58
20250401,142700,4376809400,5710,5710,5710,5710,313
20250401,142600,4375022170,5710,5710,5710,5710,210
20250401,142500,4373823070,5710,5720,5720,5700,5225
20250401,142400,4344026930,5710,5720,5720,5710,166
20250401,142300,4343078060,5720,5710,5720,5710,1864
20250401,142200,4332428550,5710,5710,5710,5710,425
20250401,142100,4330001800,5710,5710,5710,5710,210
20250401,142000,4328802700,5710,5710,5710,5710,242
20250401,141900,4327420880,5710,5710,5710,5710,209
20250401,141800,4326227490,5710,5710,5720,5710,2600
20250401,141700,4311379830,5720,5720,5720,5710,238
20250401,141600,4310018520,5720,5720,5720,5710,105
20250401,141500,4309417940,5710,5720,5720,5710,174
20250401,141400,4308422760,5710,5720,5720,5710,176
20250401,141300,4307417030,5710,5710,5720,5710,422
20250401,141200,4305006225,5720,5720,5720,5710,1964
20250401,141100,4293788605,5720,5730,5730,5720,388
20250401,141000,4291565855,5720,5720,5720,5720,1202
20250401,140900,4284690415,5730,5730,5730,5730,199
20250401,140800,4283550145,5730,5720,5730,5720,836
20250401,140700,4278767705,5730,5730,5730,5720,409
20250401,140600,4276425985,5730,5730,5730,5730,113
20250401,140500,4275778495,5720,5730,5730,5720,658
20250401,140400,4272012475,5730,5720,5730,5720,155
20250401,140300,4271125695,5720,5720,5730,5710,2766
20250401,140200,4255305165,5720,5710,5720,5710,2060
20250401,140100,4243522015,5710,5710,5710,5700,1533
20250401,140000,4234770585,5710,5710,5710,5700,451
20250401,135900,4232197045,5710,5710,5710,5710,1307
20250401,135800,4224734075,5710,5710,5710,5700,682
20250401,135700,4220846115,5710,5710,5710,5700,2508
20250401,135600,4206530305,5710,5710,5710,5700,766
20250401,135500,4202162995,5710,5710,5710,5710,2471
20250401,135400,4188053585,5710,5700,5710,5700,227
20250401,135300,4186758635,5710,5710,5710,5710,135
20250401,135200,4185987785,5710,5700,5710,5700,529
20250401,135100,4182969135,5700,5700,5700,5700,3703
20250401,135000,4161862035,5710,5710,5710,5710,118
20250401,134900,4161188255,5700,5710,5710,5700,1117
20250401,134800,4154819185,5710,5700,5710,5700,51
20250401,134700,4154528175,5700,5700,5710,5700,1122
20250401,134600,4148131155,5700,5700,5710,5700,1236
20250401,134500,4141085725,5710,5710,5710,5710,246
20250401,134400,4139681065,5710,5710,5710,5710,95
20250401,134300,4139138615,5710,5700,5710,5700,577
20250401,134200,4135848685,5700,5710,5710,5700,909
20250401,134100,4130659355,5690,5705,5710,5690,1564
20250401,134000,4121749920,5710,5710,5710,5710,330
20250401,133900,4119865620,5710,5710,5710,5710,2065
20250401,133800,4108074470,5710,5710,5710,5690,1282
20250401,133700,4100770420,5710,5700,5710,5700,1559
20250401,133600,4091883010,5700,5690,5700,5690,406
20250401,133500,4089568820,5700,5690,5700,5690,568
20250401,133400,4086332210,5700,5700,5700,5690,621
20250401,133300,4082796560,5700,5700,5700,5690,1743
20250401,133200,4072875270,5700,5700,5700,5690,244
20250401,133100,4071484680,5700,5700,5700,5700,98
20250401,133000,4070926080,5700,5710,5710,5700,286
20250401,132900,4069295580,5710,5710,5710,5710,72
20250401,132800,4068884460,5700,5710,5710,5700,1155
20250401,132700,4062299410,5710,5710,5710,5700,397
20250401,132600,4060035540,5710,5710,5710,5700,259
20250401,132500,4058556965,5710,5720,5720,5710,1527
20250401,132400,4049835905,5720,5720,5720,5720,217
20250401,132300,4048594665,5720,5720,5720,5720,30
20250401,132200,4048423065,5720,5720,5720,5720,226
20250401,132100,4047130345,5710,5710,5710,5710,1701
20250401,132000,4037417635,5720,5710,5720,5710,2690
20250401,131900,4022031095,5710,5710,5720,5710,493
20250401,131800,4019215145,5720,5720,5720,5710,130
20250401,131700,4018471645,5720,5710,5720,5710,434
20250401,131600,4015992165,5720,5710,5720,5710,2225
20250401,131500,4003286975,5710,5710,5710,5700,427
20250401,131400,4000851805,5700,5710,5720,5680,9423
20250401,131300,3947246955,5710,5710,5720,5710,403
20250401,131200,3944945305,5710,5710,5720,5710,555
20250401,131100,3941774755,5710,5720,5720,5710,2438
20250401,131000,3927852655,5710,5720,5720,5710,3780
20250401,130900,3906266725,5720,5720,5720,5710,1471
20250401,130800,3897866775,5710,5710,5730,5710,4643
20250401,130700,3871333145,5710,5700,5710,5700,1657
20250401,130600,3861887725,5700,5700,5700,5700,930
20250401,130500,3856586725,5710,5710,5710,5700,140
20250401,130400,3855787405,5710,5710,5710,5710,215
20250401,130300,3854559755,5700,5720,5720,5700,4178
20250401,130200,3830735915,5720,5720,5720,5720,155
20250401,130100,3829849315,5720,5710,5720,5710,3849
20250401,130000,3807870605,5720,5720,5720,5720,229
20250401,125900,3806560725,5720,5730,5730,5720,2170
20250401,125800,3794137525,5730,5740,5740,5720,4986
20250401,125700,3765542410,5740,5720,5740,5710,3646
20250401,125600,3744652090,5720,5700,5720,5690,2593
20250401,125500,3729864800,5710,5710,5720,5710,1432
20250401,125400,3721686850,5710,5710,5720,5710,1766
20250401,125300,3711600870,5700,5720,5720,5700,3231
20250401,125200,3693152760,5720,5720,5720,5710,151
20250401,125100,3692289050,5720,5710,5720,5710,131
20250401,125000,3691539960,5710,5720,5720,5710,189
20250401,124900,3690458900,5720,5710,5720,5710,1396
20250401,124800,3682486780,5720,5720,5720,5720,221
20250401,124700,3681222660,5710,5710,5720,5710,2246
20250401,124600,3668397700,5720,5720,5720,5720,214
20250401,124500,3667173620,5710,5720,5720,5710,442
20250401,124400,3664645480,5720,5720,5720,5710,205
20250401,124300,3663473880,5720,5710,5720,5700,2393
20250401,124200,3649807240,5710,5700,5710,5700,112
20250401,124100,3649168320,5710,5710,5710,5700,356
20250401,124000,3647137060,5710,5710,5710,5710,387
20250401,123900,3644927290,5710,5700,5710,5700,254
20250401,123800,3643477510,5700,5710,5710,5700,257
20250401,123700,3642011210,5710,5700,5710,5690,157
20250401,123600,3641114880,5710,5710,5710,5700,941
20250401,123500,3635744550,5710,5720,5720,5710,308
20250401,123400,3633983660,5720,5720,5720,5720,131
20250401,123300,3633234340,5720,5720,5720,5720,149
20250401,123200,3632382060,5710,5720,5720,5710,4156
20250401,123100,3608651010,5710,5710,5720,5710,374
20250401,123000,3606513760,5720,5720,5720,5710,419
20250401,122900,3604118880,5730,5720,5730,5720,784
20250401,122800,3599633870,5720,5720,5720,5720,1301
20250401,122700,3592192150,5710,5700,5710,5700,643
20250401,122600,3588520680,5710,5710,5720,5700,591
20250401,122500,3585147350,5710,5710,5710,5710,2070
20250401,122400,3573327650,5710,5700,5710,5700,2119
20250401,122300,3561248830,5700,5710,5710,5700,934
20250401,122200,3555921760,5710,5710,5710,5710,1919
20250401,122100,3544964270,5730,5710,5730,5710,520
20250401,122000,3541990920,5720,5730,5730,5720,139
20250401,121900,3541195320,5710,5720,5730,5710,1764
20250401,121800,3531106080,5730,5730,5730,5730,136
20250401,121700,3530326800,5730,5730,5730,5730,150
20250401,121600,3529467300,5730,5720,5730,5720,1234
20250401,121500,3522396490,5730,5730,5740,5730,656
20250401,121400,3518635730,5740,5730,5740,5730,1401
20250401,121300,3510607780,5730,5730,5740,5730,2936
20250401,121200,3493777400,5730,5730,5730,5730,52
20250401,121100,3493479440,5730,5730,5730,5720,575
20250401,121000,3490188815,5730,5720,5730,5710,2413
20250401,120900,3476380865,5730,5725,5730,5725,321
20250401,120800,3474542885,5725,5730,5730,5720,133
20250401,120700,3473780965,5720,5730,5730,5720,295
20250401,120600,3472092075,5720,5730,5730,5720,350
20250401,120500,3470089155,5720,5720,5730,5720,1573
20250401,120400,3461087535,5720,5720,5730,5700,8061
20250401,120300,3414925905,5710,5720,5720,5700,1718
20250401,120200,3405117085,5720,5710,5720,5710,778
20250401,120100,3400674405,5710,5720,5720,5710,265
20250401,120000,3399160285,5710,5710,5720,5710,901
20250401,115900,3394015055,5720,5720,5720,5710,248
20250401,115800,3392596835,5710,5730,5730,5710,2086
20250401,115700,3380664335,5730,5710,5730,5710,2795
20250401,115600,3364697105,5700,5710,5710,5700,1461
20250401,115500,3356365245,5700,5710,5710,5700,314
20250401,115400,3354573115,5700,5720,5720,5700,588
20250401,115300,3351215605,5720,5710,5720,5710,600
20250401,115200,3347788115,5710,5710,5720,5710,3533
20250401,115100,3327612795,5710,5700,5720,5700,9170
20250401,115000,3275256645,5700,5720,5730,5700,11598
20250401,114900,3209010635,5720,5730,5730,5720,2687
20250401,114800,3193639595,5730,5730,5740,5720,1784
20250401,114700,3183416295,5740,5750,5750,5740,1146
20250401,114600,3176836715,5740,5750,5750,5740,1616
20250401,114500,3167558765,5740,5730,5740,5730,2567
20250401,114400,3152834435,5740,5740,5740,5730,810
20250401,114300,3148191175,5740,5745,5750,5730,843
20250401,114200,3143350630,5750,5735,5760,5735,9682
20250401,114100,3087733800,5730,5750,5750,5730,2911
20250401,114000,3071014650,5750,5760,5760,5750,4348
20250401,113900,3045995630,5760,5730,5770,5730,15519
20250401,113800,2956763310,5720,5720,5730,5710,4156
20250401,113700,2932989980,5720,5720,5720,5720,355
20250401,113600,2930959380,5710,5710,5710,5710,1730
20250401,113500,2921081080,5710,5710,5710,5700,132
20250401,113400,2920327600,5700,5710,5710,5700,178
20250401,113300,2919311250,5710,5710,5710,5710,203
20250401,113200,2918152120,5710,5710,5710,5700,400
20250401,113100,2915868220,5710,5720,5720,5710,1890
20250401,113000,2905071460,5720,5710,5720,5710,6555
20250401,112900,2867639160,5710,5690,5710,5690,3494
20250401,112800,2847706820,5690,5710,5710,5680,1659
20250401,112700,2838250890,5710,5710,5720,5680,3630
20250401,112600,2817543260,5710,5700,5710,5700,1907
20250401,112500,2806663760,5700,5710,5710,5700,3206
20250401,112400,2788375630,5700,5700,5710,5700,1911
20250401,112300,2777481400,5700,5710,5710,5690,1694
20250401,112200,2767827860,5700,5700,5710,5690,2047
20250401,112100,2756157380,5700,5680,5700,5680,4372
20250401,112000,2731292950,5680,5690,5690,5680,1678
20250401,111900,2721752880,5680,5690,5700,5680,2055
20250401,111800,2710064110,5690,5700,5710,5690,980
20250401,111700,2704479970,5700,5680,5710,5680,9865
20250401,111600,2648287750,5690,5680,5690,5670,7715
20250401,111500,2604409720,5670,5670,5680,5660,2703
20250401,111400,2589082900,5670,5660,5690,5660,4475
20250401,111300,2563682850,5660,5660,5670,5660,3700
20250401,111200,2542734600,5660,5640,5670,5640,10052
20250401,111100,2485861700,5650,5640,5660,5640,5349
20250401,111000,2455639770,5640,5640,5650,5640,1932
20250401,110900,2444741270,5630,5630,5640,5630,2090
20250401,110800,2432972770,5620,5620,5620,5600,4314
20250401,110700,2408734370,5610,5630,5630,5610,2245
20250401,110600,2396111740,5630,5640,5640,5620,5942
20250401,110500,2362658510,5640,5640,5640,5620,10308
20250401,110400,2304594970,5640,5650,5660,5640,4641
20250401,110300,2278381980,5650,5650,5660,5640,4889
20250401,110200,2250759795,5650,5650,5660,5640,3862
20250401,110100,2228943685,5640,5630,5680,5630,12040
20250401,110000,2160868865,5630,5610,5670,5610,13360
20250401,105900,2085510285,5610,5620,5630,5610,9876
20250401,105800,2029940835,5620,5590,5630,5590,13520
20250401,105700,1954139635,5590,5630,5640,5590,11829
20250401,105600,1887839085,5620,5580,5620,5570,12890
20250401,105500,1815726135,5580,5560,5590,5550,6793
20250401,105400,1777868875,5560,5570,5570,5560,197
20250401,105300,1776772955,5560,5560,5570,5550,1476
20250401,105200,1768561355,5560,5570,5570,5550,685
20250401,105100,1764751685,5560,5560,5580,5550,7955
20250401,105000,1720415505,5550,5530,5550,5530,3205
20250401,104900,1702656845,5530,5540,5550,5530,2108
20250401,104800,1690979925,5540,5540,5550,5530,800
20250401,104700,1686548015,5540,5550,5550,5530,2771
20250401,104600,1671183825,5550,5510,5550,5510,6647
20250401,104500,1634386795,5510,5510,5520,5510,2762
20250401,104400,1619159795,5500,5490,5510,5480,5061
20250401,104300,1591330685,5490,5460,5510,5460,5662
20250401,104200,1560252155,5470,5450,5470,5450,3450
20250401,104100,1541411905,5450,5450,5450,5450,1434
20250401,104000,1533596605,5450,5450,5450,5450,288
20250401,103900,1532027005,5440,5440,5440,5440,166
20250401,103800,1531123965,5440,5440,5440,5440,7
20250401,103700,1531085885,5450,5440,5450,5440,179
20250401,103600,1530111375,5440,5440,5450,5440,3403
20250401,103500,1511597055,5450,5450,5450,5450,14
20250401,103400,1511520755,5450,5450,5450,5450,110
20250401,103300,1510921255,5450,5450,5450,5450,347
20250401,103200,1509030105,5450,5450,5450,5450,17
20250401,103100,1508937455,5450,5450,5460,5450,554
20250401,103000,1505918085,5460,5450,5460,5450,2439
20250401,102900,1492625485,5450,5450,5450,5440,825
20250401,102800,1488134885,5450,5450,5450,5450,37
20250401,102700,1487933235,5440,5450,5450,5440,753
20250401,102600,1483833995,5450,5450,5450,5430,6511
20250401,102500,1448371345,5460,5450,5460,5450,4
20250401,102400,1448349535,5460,5470,5470,5450,1416
20250401,102300,1440617025,5470,5460,5470,5460,199
20250401,102200,1439529395,5470,5470,5470,5460,673
20250401,102100,1435854395,5460,5470,5470,5460,1904
20250401,102000,1425446215,5470,5480,5480,5460,1407
20250401,101900,1417762185,5470,5480,5480,5470,922
20250401,101800,1412718265,5480,5490,5490,5480,1282
20250401,101700,1405692595,5490,5500,5500,5480,1952
20250401,101600,1394976255,5500,5500,5510,5500,2906
20250401,101500,1378992925,5500,5500,5500,5500,1200
20250401,101400,1372392925,5500,5500,5500,5500,302
20250401,101300,1370731925,5510,5520,5520,5510,1877
20250401,101200,1360383115,5520,5510,5530,5510,5571
20250401,101100,1329636335,5510,5490,5520,5490,10550
20250401,101000,1271623325,5490,5480,5490,5480,16
20250401,100900,1271535635,5480,5480,5480,5470,2600
20250401,100800,1257290295,5480,5470,5480,5470,898
20250401,100700,1252369685,5490,5490,5490,5480,2132
20250401,100600,1240665245,5490,5490,5500,5490,1592
20250401,100500,1231922765,5490,5490,5490,5490,2008
20250401,100400,1220898845,5490,5480,5490,5480,1172
20250401,100300,1214476165,5490,5490,5490,5480,161
20250401,100200,1213593775,5490,5490,5490,5490,680
20250401,100100,1209860575,5500,5510,5510,5500,132
20250401,100000,1209134485,5500,5500,5510,5500,1972
20250401,095900,1198275785,5500,5500,5510,5500,968
20250401,095800,1192951745,5500,5490,5500,5490,961
20250401,095700,1187667755,5490,5500,5500,5480,3136
20250401,095600,1170451585,5500,5505,5505,5490,893
20250401,095500,1165545655,5510,5510,5510,5510,30
20250401,095400,1165380355,5510,5510,5510,5500,2161
20250401,095300,1153493585,5510,5510,5510,5510,6023
20250401,095200,1120306855,5520,5530,5540,5520,2848
20250401,095100,1104577245,5540,5550,5550,5530,4333
20250401,095000,1080578135,5550,5550,5550,5540,1742
20250401,094900,1070910055,5550,5540,5560,5540,8974
20250401,094800,1021125575,5540,5530,5550,5510,4902
20250401,094700,994028795,5530,5520,5530,5520,2027
20250401,094600,982821575,5520,5490,5530,5490,7258
20250401,094500,942846075,5490,5490,5490,5480,925
20250401,094400,937776895,5490,5480,5490,5480,712
20250401,094300,933874815,5480,5480,5480,5480,624
20250401,094200,930455295,5480,5490,5490,5480,984
20250401,094100,925059965,5490,5470,5490,5470,2158
20250401,094000,913233635,5470,5480,5480,5470,3
20250401,093900,913217215,5470,5470,5470,5470,1091
20250401,093800,907249445,5470,5470,5470,5470,430
20250401,093700,904897345,5470,5470,5470,5470,208
20250401,093600,903759585,5480,5470,5480,5470,4144
20250401,093500,881091855,5470,5470,5470,5460,567
20250401,093400,877993975,5470,5480,5480,5470,380
20250401,093300,875914575,5460,5470,5470,5460,171
20250401,093200,874980475,5470,5485,5490,5470,1075
20250401,093100,869092270,5490,5490,5490,5490,634
20250401,093000,865611610,5490,5490,5500,5490,782
20250401,092900,861318380,5500,5490,5500,5490,506
20250401,092800,858540260,5490,5495,5500,5490,1112
20250401,092700,852435310,5490,5490,5500,5490,510
20250401,092600,849635390,5490,5480,5490,5480,338
20250401,092500,847782540,5470,5470,5470,5470,728
20250401,092400,843800380,5470,5490,5490,5470,451
20250401,092300,841328900,5480,5470,5490,5470,803
20250401,092200,836928440,5490,5490,5490,5480,220
20250401,092100,835720830,5490,5490,5490,5490,155
20250401,092000,834869880,5480,5490,5490,5470,3178
20250401,091900,817464410,5490,5500,5500,5490,610
20250401,091800,814115410,5500,5490,5510,5490,3511
20250401,091700,794824790,5490,5510,5510,5490,3961
20250401,091600,773066360,5510,5530,5530,5510,1398
20250401,091500,765348790,5530,5520,5530,5520,1585
20250401,091400,756596070,5520,5510,5530,5500,13842
20250401,091300,680226300,5500,5510,5510,5500,3702
20250401,091200,659854770,5510,5510,5510,5510,665
20250401,091100,656190620,5500,5500,5510,5500,2388
20250401,091000,643056320,5500,5480,5510,5460,8523
20250401,090900,596266470,5480,5500,5500,5480,1277
20250401,090800,589256830,5490,5490,5490,5480,1264
20250401,090700,582317620,5490,5470,5490,5450,8009
20250401,090600,538510530,5470,5480,5490,5470,3217
20250401,090500,520869750,5480,5490,5490,5470,3158
20250401,090400,503567290,5490,5510,5520,5490,11573
20250401,090300,439915610,5500,5490,5510,5480,6537
20250401,090200,403953590,5500,5510,5530,5500,11263
20250401,090100,341787820,5510,5480,5540,5480,12394
20250401,090000,273473980,5490,5540,5550,5450,49566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 4922060165 5730 5730 5730 5730 10813
3 20250401 192000 4922060165 5730 5730 5730 5730 0
4 20250401 191900 4922060165 5730 5730 5730 5730 0
5 20250401 191800 4922060165 5730 5730 5730 5730 0
6 20250401 191700 4922060165 5730 5730 5730 5730 0
7 20250401 191600 4922060165 5730 5730 5730 5730 0
8 20250401 191500 4922060165 5730 5730 5730 5730 0
9 20250401 191400 4922060165 5730 5730 5730 5730 0
10 20250401 191300 4922060165 5730 5730 5730 5730 0
11 20250401 191200 4922060165 5730 5730 5730 5730 0
12 20250401 191100 4922060165 5730 5730 5730 5730 0
13 20250401 191000 4922060165 5730 5730 5730 5730 0
14 20250401 190900 4922060165 5730 5730 5730 5730 0
15 20250401 190800 4922060165 5730 5730 5730 5730 0
16 20250401 190700 4922060165 5730 5730 5730 5730 0
17 20250401 190600 4922060165 5730 5730 5730 5730 0
18 20250401 190500 4922060165 5730 5730 5730 5730 0
19 20250401 190400 4922060165 5730 5730 5730 5730 0
20 20250401 190300 4922060165 5730 5730 5730 5730 0
21 20250401 190200 4922060165 5730 5730 5730 5730 0
22 20250401 190100 4922060165 5730 5730 5730 5730 0
23 20250401 190000 4922060165 5730 5730 5730 5730 0
24 20250401 185900 4922060165 5730 5730 5730 5730 0
25 20250401 185800 4922060165 5730 5730 5730 5730 0
26 20250401 185700 4922060165 5730 5730 5730 5730 0
27 20250401 185600 4922060165 5730 5730 5730 5730 0
28 20250401 185500 4922060165 5730 5730 5730 5730 0
29 20250401 185400 4922060165 5730 5730 5730 5730 0
30 20250401 185300 4922060165 5730 5730 5730 5730 0
31 20250401 185200 4922060165 5730 5730 5730 5730 0
32 20250401 185100 4922060165 5730 5730 5730 5730 10813
33 20250401 185000 4922060165 5730 5730 5730 5730 0
34 20250401 184900 4922060165 5730 5730 5730 5730 0
35 20250401 184800 4922060165 5730 5730 5730 5730 0
36 20250401 184700 4922060165 5730 5730 5730 5730 0
37 20250401 184600 4922060165 5730 5730 5730 5730 0
38 20250401 184500 4922060165 5730 5730 5730 5730 0
39 20250401 184400 4922060165 5730 5730 5730 5730 0
40 20250401 184300 4922060165 5730 5730 5730 5730 0
41 20250401 184200 4922060165 5730 5730 5730 5730 0
42 20250401 184100 4922060165 5730 5730 5730 5730 0
43 20250401 184000 4922060165 5730 5730 5730 5730 0
44 20250401 183900 4922060165 5730 5730 5730 5730 0
45 20250401 183800 4922060165 5730 5730 5730 5730 0
46 20250401 183700 4922060165 5730 5730 5730 5730 0
47 20250401 183600 4922060165 5730 5730 5730 5730 0
48 20250401 183500 4922060165 5730 5730 5730 5730 0
49 20250401 183400 4922060165 5730 5730 5730 5730 0
50 20250401 183300 4922060165 5730 5730 5730 5730 0
51 20250401 183200 4922060165 5730 5730 5730 5730 0
52 20250401 183100 4922060165 5730 5730 5730 5730 0
53 20250401 183000 4922060165 5730 5730 5730 5730 0
54 20250401 182900 4922060165 5730 5730 5730 5730 0
55 20250401 182800 4922060165 5730 5730 5730 5730 0
56 20250401 182700 4922060165 5730 5730 5730 5730 0
57 20250401 182600 4922060165 5730 5730 5730 5730 0
58 20250401 182500 4922060165 5730 5730 5730 5730 0
59 20250401 182400 4922060165 5730 5730 5730 5730 0
60 20250401 182300 4922060165 5730 5730 5730 5730 0
61 20250401 182200 4922060165 5730 5730 5730 5730 0
62 20250401 182100 4922060165 5730 5730 5730 5730 10813
63 20250401 182000 4922060165 5730 5730 5730 5730 0
64 20250401 181900 4922060165 5730 5730 5730 5730 0
65 20250401 181800 4922060165 5730 5730 5730 5730 0
66 20250401 181700 4922060165 5730 5730 5730 5730 0
67 20250401 181600 4922060165 5730 5730 5730 5730 0
68 20250401 181500 4922060165 5730 5730 5730 5730 0
69 20250401 181400 4922060165 5730 5730 5730 5730 0
70 20250401 181300 4922060165 5730 5730 5730 5730 0
71 20250401 181200 4922060165 5730 5730 5730 5730 0
72 20250401 181100 4922060165 5730 5730 5730 5730 0
73 20250401 181000 4922060165 5730 5730 5730 5730 0
74 20250401 180900 4922060165 5730 5730 5730 5730 0
75 20250401 180800 4922060165 5730 5730 5730 5730 0
76 20250401 180700 4922060165 5730 5730 5730 5730 0
77 20250401 180600 4922060165 5730 5730 5730 5730 0
78 20250401 180500 4922060165 5730 5730 5730 5730 0
79 20250401 180400 4922060165 5730 5730 5730 5730 0
80 20250401 180300 4922060165 5730 5730 5730 5730 0
81 20250401 180200 4922060165 5730 5730 5730 5730 0
82 20250401 180100 4922060165 5730 5730 5730 5730 0
83 20250401 180000 4922060165 5730 5730 5730 5730 0
84 20250401 175900 4922060165 5730 5730 5730 5730 0
85 20250401 175800 4922060165 5730 5730 5730 5730 0
86 20250401 175700 4922060165 5730 5730 5730 5730 0
87 20250401 175600 4922060165 5730 5730 5730 5730 0
88 20250401 175500 4922060165 5730 5730 5730 5730 0
89 20250401 175400 4922060165 5730 5730 5730 5730 0
90 20250401 175300 4922060165 5730 5730 5730 5730 0
91 20250401 175200 4922060165 5730 5730 5730 5730 0
92 20250401 175100 4922060165 5730 5730 5730 5730 10813
93 20250401 175000 4922060165 5730 5730 5730 5730 0
94 20250401 174900 4922060165 5730 5730 5730 5730 0
95 20250401 174800 4922060165 5730 5730 5730 5730 0
96 20250401 174700 4922060165 5730 5730 5730 5730 0
97 20250401 174600 4922060165 5730 5730 5730 5730 0
98 20250401 174500 4922060165 5730 5730 5730 5730 0
99 20250401 174400 4922060165 5730 5730 5730 5730 0
100 20250401 174300 4922060165 5730 5730 5730 5730 0
101 20250401 174200 4922060165 5730 5730 5730 5730 0
102 20250401 174100 4922060165 5730 5730 5730 5730 0
103 20250401 174000 4922060165 5730 5730 5730 5730 0
104 20250401 173900 4922060165 5730 5730 5730 5730 0
105 20250401 173800 4922060165 5730 5730 5730 5730 0
106 20250401 173700 4922060165 5730 5730 5730 5730 0
107 20250401 173600 4922060165 5730 5730 5730 5730 0
108 20250401 173500 4922060165 5730 5730 5730 5730 0
109 20250401 173400 4922060165 5730 5730 5730 5730 0
110 20250401 173300 4922060165 5730 5730 5730 5730 0
111 20250401 173200 4922060165 5730 5730 5730 5730 0
112 20250401 173100 4922060165 5730 5730 5730 5730 0
113 20250401 173000 4922060165 5730 5730 5730 5730 0
114 20250401 172900 4922060165 5730 5730 5730 5730 0
115 20250401 172800 4922060165 5730 5730 5730 5730 0
116 20250401 172700 4922060165 5730 5730 5730 5730 0
117 20250401 172600 4922060165 5730 5730 5730 5730 0
118 20250401 172500 4922060165 5730 5730 5730 5730 0
119 20250401 172400 4922060165 5730 5730 5730 5730 0
120 20250401 172300 4922060165 5730 5730 5730 5730 0
121 20250401 172200 4922060165 5730 5730 5730 5730 0
122 20250401 172100 4922060165 5730 5730 5730 5730 10813
123 20250401 172000 4922060165 5730 5730 5730 5730 0
124 20250401 171900 4922060165 5730 5730 5730 5730 0
125 20250401 171800 4922060165 5730 5730 5730 5730 0
126 20250401 171700 4922060165 5730 5730 5730 5730 0
127 20250401 171600 4922060165 5730 5730 5730 5730 0
128 20250401 171500 4922060165 5730 5730 5730 5730 0
129 20250401 171400 4922060165 5730 5730 5730 5730 0
130 20250401 171300 4922060165 5730 5730 5730 5730 0
131 20250401 171200 4922060165 5730 5730 5730 5730 0
132 20250401 171100 4922060165 5730 5730 5730 5730 0
133 20250401 171000 4922060165 5730 5730 5730 5730 0
134 20250401 170900 4922060165 5730 5730 5730 5730 0
135 20250401 170800 4922060165 5730 5730 5730 5730 0
136 20250401 170700 4922060165 5730 5730 5730 5730 0
137 20250401 170600 4922060165 5730 5730 5730 5730 0
138 20250401 170500 4922060165 5730 5730 5730 5730 0
139 20250401 170400 4922060165 5730 5730 5730 5730 0
140 20250401 170300 4922060165 5730 5730 5730 5730 0
141 20250401 170200 4922060165 5730 5730 5730 5730 0
142 20250401 170100 4922060165 5730 5730 5730 5730 0
143 20250401 170000 4922060165 5730 5730 5730 5730 0
144 20250401 165900 4922060165 5730 5730 5730 5730 0
145 20250401 165800 4922060165 5730 5730 5730 5730 0
146 20250401 165700 4922060165 5730 5730 5730 5730 0
147 20250401 165600 4922060165 5730 5730 5730 5730 0
148 20250401 165500 4922060165 5730 5730 5730 5730 0
149 20250401 165400 4922060165 5730 5730 5730 5730 0
150 20250401 165300 4922060165 5730 5730 5730 5730 0
151 20250401 165200 4922060165 5730 5730 5730 5730 0
152 20250401 165100 4922060165 5730 5730 5730 5730 10813
153 20250401 165000 4922060165 5730 5730 5730 5730 0
154 20250401 164900 4922060165 5730 5730 5730 5730 0
155 20250401 164800 4922060165 5730 5730 5730 5730 0
156 20250401 164700 4922060165 5730 5730 5730 5730 0
157 20250401 164600 4922060165 5730 5730 5730 5730 0
158 20250401 164500 4922060165 5730 5730 5730 5730 0
159 20250401 164400 4922060165 5730 5730 5730 5730 0
160 20250401 164300 4922060165 5730 5730 5730 5730 0
161 20250401 164200 4922060165 5730 5730 5730 5730 0
162 20250401 164100 4922060165 5730 5730 5730 5730 0
163 20250401 164000 4922060165 5730 5730 5730 5730 0
164 20250401 163900 4922060165 5730 5730 5730 5730 0
165 20250401 163800 4922060165 5730 5730 5730 5730 0
166 20250401 163700 4922060165 5730 5730 5730 5730 0
167 20250401 163600 4922060165 5730 5730 5730 5730 0
168 20250401 163500 4922060165 5730 5730 5730 5730 0
169 20250401 163400 4922060165 5730 5730 5730 5730 0
170 20250401 163300 4922060165 5730 5730 5730 5730 0
171 20250401 163200 4922060165 5730 5730 5730 5730 0
172 20250401 163100 4922060165 5730 5730 5730 5730 0
173 20250401 163000 4922060165 5730 5730 5730 5730 0
174 20250401 162900 4922060165 5730 5730 5730 5730 0
175 20250401 162800 4922060165 5730 5730 5730 5730 0
176 20250401 162700 4922060165 5730 5730 5730 5730 0
177 20250401 162600 4922060165 5730 5730 5730 5730 0
178 20250401 162500 4922060165 5730 5730 5730 5730 0
179 20250401 162400 4922060165 5730 5730 5730 5730 0
180 20250401 162300 4922060165 5730 5730 5730 5730 0
181 20250401 162200 4922060165 5730 5730 5730 5730 0
182 20250401 162100 4922060165 5730 5730 5730 5730 10813
183 20250401 162000 4922060165 5730 5730 5730 5730 0
184 20250401 161900 4922060165 5730 5730 5730 5730 0
185 20250401 161800 4922060165 5730 5730 5730 5730 0
186 20250401 161700 4922060165 5730 5730 5730 5730 0
187 20250401 161600 4922060165 5730 5730 5730 5730 0
188 20250401 161500 4922060165 5730 5730 5730 5730 0
189 20250401 161400 4922060165 5730 5730 5730 5730 0
190 20250401 161300 4922060165 5730 5730 5730 5730 0
191 20250401 161200 4922060165 5730 5730 5730 5730 0
192 20250401 161100 4922060165 5730 5730 5730 5730 0
193 20250401 161000 4922060165 5730 5730 5730 5730 0
194 20250401 160900 4922060165 5730 5730 5730 5730 0
195 20250401 160800 4922060165 5730 5730 5730 5730 0
196 20250401 160700 4922060165 5730 5730 5730 5730 0
197 20250401 160600 4922060165 5730 5730 5730 5730 0
198 20250401 160500 4922060165 5730 5730 5730 5730 0
199 20250401 160400 4922060165 5730 5730 5730 5730 0
200 20250401 160300 4922060165 5730 5730 5730 5730 0
201 20250401 160200 4922060165 5730 5730 5730 5730 0
202 20250401 160100 4922060165 5730 5730 5730 5730 0
203 20250401 160000 4922060165 5730 5730 5730 5730 0
204 20250401 155900 4922060165 5730 5730 5730 5730 0
205 20250401 155800 4922060165 5730 5730 5730 5730 0
206 20250401 155700 4922060165 5730 5730 5730 5730 0
207 20250401 155600 4922060165 5730 5730 5730 5730 0
208 20250401 155500 4922060165 5730 5730 5730 5730 0
209 20250401 155400 4922060165 5730 5730 5730 5730 0
210 20250401 155300 4922060165 5730 5730 5730 5730 0
211 20250401 155200 4922060165 5730 5730 5730 5730 0
212 20250401 155100 4922060165 5730 5730 5730 5730 10813
213 20250401 155000 4922060165 5730 5730 5730 5730 0
214 20250401 154900 4922060165 5730 5730 5730 5730 0
215 20250401 154800 4922060165 5730 5730 5730 5730 0
216 20250401 154700 4922060165 5730 5730 5730 5730 0
217 20250401 154600 4922060165 5730 5730 5730 5730 0
218 20250401 154500 4922060165 5730 5730 5730 5730 0
219 20250401 154400 4922060165 5730 5730 5730 5730 0
220 20250401 154300 4922060165 5730 5730 5730 5730 0
221 20250401 154200 4922060165 5730 5730 5730 5730 0
222 20250401 154100 4922060165 5730 5730 5730 5730 0
223 20250401 154000 4922060165 5730 5730 5730 5730 0
224 20250401 153900 4922060165 5730 5730 5730 5730 0
225 20250401 153800 4922060165 5730 5730 5730 5730 0
226 20250401 153700 4922060165 5730 5730 5730 5730 0
227 20250401 153600 4922060165 5730 5730 5730 5730 0
228 20250401 153500 4922060165 5730 5730 5730 5730 0
229 20250401 153400 4922060165 5730 5730 5730 5730 0
230 20250401 153300 4922060165 5730 5730 5730 5730 0
231 20250401 153200 4922060165 5730 5730 5730 5730 0
232 20250401 153100 4922060165 5730 5730 5730 5730 0
233 20250401 153000 4922060165 5730 5730 5730 5730 10813
234 20250401 152900 4860101675 5730 5730 5730 5730 0
235 20250401 152800 4860101675 5730 5730 5730 5730 0
236 20250401 152700 4860101675 5730 5730 5730 5730 0
237 20250401 152600 4860101675 5730 5730 5730 5730 0
238 20250401 152500 4860101675 5730 5730 5730 5730 0
239 20250401 152400 4860101675 5730 5730 5730 5730 0
240 20250401 152300 4860101675 5730 5730 5730 5730 0
241 20250401 152200 4860101675 5730 5730 5730 5730 0
242 20250401 152100 4860101675 5730 5730 5730 5730 0
243 20250401 152000 4860101675 5730 5730 5730 5730 0
244 20250401 151900 4860101675 5730 5740 5740 5730 2350
245 20250401 151800 4846634815 5730 5730 5740 5730 1418
246 20250401 151700 4838503480 5740 5730 5740 5730 2247
247 20250401 151600 4825609880 5730 5740 5750 5730 5039
248 20250401 151500 4796681510 5750 5745 5750 5740 470
249 20250401 151400 4793981490 5745 5750 5750 5745 446
250 20250401 151300 4791417505 5745 5750 5750 5740 433
251 20250401 151200 4788929380 5750 5750 5750 5750 225
252 20250401 151100 4787635630 5750 5750 5750 5750 373
253 20250401 151000 4785490880 5740 5750 5750 5740 482
254 20250401 150900 4782719400 5740 5750 5750 5740 164
255 20250401 150800 4781777330 5750 5750 5750 5735 3203
256 20250401 150700 4763381590 5760 5750 5760 5750 310
257 20250401 150600 4761597770 5750 5750 5760 5750 1127
258 20250401 150500 4755115550 5760 5740 5760 5740 3180
259 20250401 150400 4736828210 5750 5760 5760 5740 2108
260 20250401 150300 4724721620 5750 5750 5760 5730 6106
261 20250401 150200 4689613710 5760 5740 5760 5740 4468
262 20250401 150100 4663933500 5740 5750 5750 5730 5243
263 20250401 150000 4633858830 5750 5740 5750 5740 823
264 20250401 145900 4629132790 5730 5740 5740 5730 1194
265 20250401 145800 4622279870 5740 5740 5740 5730 1209
266 20250401 145700 4615343580 5750 5750 5750 5740 290
267 20250401 145600 4613676150 5740 5750 5750 5740 477
268 20250401 145500 4610934700 5750 5740 5750 5740 723
269 20250401 145400 4606783340 5740 5740 5750 5730 3758
270 20250401 145300 4585209790 5740 5740 5750 5740 2934
271 20250401 145200 4568368620 5740 5740 5740 5730 934
272 20250401 145100 4563014810 5730 5740 5740 5730 89
273 20250401 145000 4562504000 5740 5730 5740 5710 2824
274 20250401 144900 4546336270 5740 5730 5740 5730 444
275 20250401 144800 4543789910 5730 5720 5730 5720 2416
276 20250401 144700 4529946290 5730 5730 5730 5720 323
277 20250401 144600 4528095640 5730 5720 5730 5720 629
278 20250401 144500 4524495690 5730 5730 5730 5730 140
279 20250401 144400 4523693490 5720 5730 5730 5720 1190
280 20250401 144300 4516874800 5730 5730 5730 5720 3971
281 20250401 144200 4494121110 5740 5740 5740 5730 4339
282 20250401 144100 4469254600 5740 5720 5740 5720 6899
283 20250401 144000 4429721270 5720 5720 5720 5720 229
284 20250401 143900 4428411390 5730 5720 5730 5720 1152
285 20250401 143800 4421820020 5720 5710 5730 5710 2570
286 20250401 143700 4407127210 5700 5710 5720 5700 352
287 20250401 143600 4405118470 5720 5710 5720 5700 1644
288 20250401 143500 4395732340 5710 5710 5710 5710 309
289 20250401 143400 4393967950 5710 5710 5710 5710 235
290 20250401 143300 4392626100 5710 5710 5710 5710 212
291 20250401 143200 4391415580 5710 5710 5710 5710 240
292 20250401 143100 4390045180 5710 5710 5710 5710 1120
293 20250401 143000 4383649980 5710 5710 5710 5710 980
294 20250401 142900 4378054180 5710 5710 5710 5710 160
295 20250401 142800 4377140580 5710 5710 5710 5710 58
296 20250401 142700 4376809400 5710 5710 5710 5710 313
297 20250401 142600 4375022170 5710 5710 5710 5710 210
298 20250401 142500 4373823070 5710 5720 5720 5700 5225
299 20250401 142400 4344026930 5710 5720 5720 5710 166
300 20250401 142300 4343078060 5720 5710 5720 5710 1864
301 20250401 142200 4332428550 5710 5710 5710 5710 425
302 20250401 142100 4330001800 5710 5710 5710 5710 210
303 20250401 142000 4328802700 5710 5710 5710 5710 242
304 20250401 141900 4327420880 5710 5710 5710 5710 209
305 20250401 141800 4326227490 5710 5710 5720 5710 2600
306 20250401 141700 4311379830 5720 5720 5720 5710 238
307 20250401 141600 4310018520 5720 5720 5720 5710 105
308 20250401 141500 4309417940 5710 5720 5720 5710 174
309 20250401 141400 4308422760 5710 5720 5720 5710 176
310 20250401 141300 4307417030 5710 5710 5720 5710 422
311 20250401 141200 4305006225 5720 5720 5720 5710 1964
312 20250401 141100 4293788605 5720 5730 5730 5720 388
313 20250401 141000 4291565855 5720 5720 5720 5720 1202
314 20250401 140900 4284690415 5730 5730 5730 5730 199
315 20250401 140800 4283550145 5730 5720 5730 5720 836
316 20250401 140700 4278767705 5730 5730 5730 5720 409
317 20250401 140600 4276425985 5730 5730 5730 5730 113
318 20250401 140500 4275778495 5720 5730 5730 5720 658
319 20250401 140400 4272012475 5730 5720 5730 5720 155
320 20250401 140300 4271125695 5720 5720 5730 5710 2766
321 20250401 140200 4255305165 5720 5710 5720 5710 2060
322 20250401 140100 4243522015 5710 5710 5710 5700 1533
323 20250401 140000 4234770585 5710 5710 5710 5700 451
324 20250401 135900 4232197045 5710 5710 5710 5710 1307
325 20250401 135800 4224734075 5710 5710 5710 5700 682
326 20250401 135700 4220846115 5710 5710 5710 5700 2508
327 20250401 135600 4206530305 5710 5710 5710 5700 766
328 20250401 135500 4202162995 5710 5710 5710 5710 2471
329 20250401 135400 4188053585 5710 5700 5710 5700 227
330 20250401 135300 4186758635 5710 5710 5710 5710 135
331 20250401 135200 4185987785 5710 5700 5710 5700 529
332 20250401 135100 4182969135 5700 5700 5700 5700 3703
333 20250401 135000 4161862035 5710 5710 5710 5710 118
334 20250401 134900 4161188255 5700 5710 5710 5700 1117
335 20250401 134800 4154819185 5710 5700 5710 5700 51
336 20250401 134700 4154528175 5700 5700 5710 5700 1122
337 20250401 134600 4148131155 5700 5700 5710 5700 1236
338 20250401 134500 4141085725 5710 5710 5710 5710 246
339 20250401 134400 4139681065 5710 5710 5710 5710 95
340 20250401 134300 4139138615 5710 5700 5710 5700 577
341 20250401 134200 4135848685 5700 5710 5710 5700 909
342 20250401 134100 4130659355 5690 5705 5710 5690 1564
343 20250401 134000 4121749920 5710 5710 5710 5710 330
344 20250401 133900 4119865620 5710 5710 5710 5710 2065
345 20250401 133800 4108074470 5710 5710 5710 5690 1282
346 20250401 133700 4100770420 5710 5700 5710 5700 1559
347 20250401 133600 4091883010 5700 5690 5700 5690 406
348 20250401 133500 4089568820 5700 5690 5700 5690 568
349 20250401 133400 4086332210 5700 5700 5700 5690 621
350 20250401 133300 4082796560 5700 5700 5700 5690 1743
351 20250401 133200 4072875270 5700 5700 5700 5690 244
352 20250401 133100 4071484680 5700 5700 5700 5700 98
353 20250401 133000 4070926080 5700 5710 5710 5700 286
354 20250401 132900 4069295580 5710 5710 5710 5710 72
355 20250401 132800 4068884460 5700 5710 5710 5700 1155
356 20250401 132700 4062299410 5710 5710 5710 5700 397
357 20250401 132600 4060035540 5710 5710 5710 5700 259
358 20250401 132500 4058556965 5710 5720 5720 5710 1527
359 20250401 132400 4049835905 5720 5720 5720 5720 217
360 20250401 132300 4048594665 5720 5720 5720 5720 30
361 20250401 132200 4048423065 5720 5720 5720 5720 226
362 20250401 132100 4047130345 5710 5710 5710 5710 1701
363 20250401 132000 4037417635 5720 5710 5720 5710 2690
364 20250401 131900 4022031095 5710 5710 5720 5710 493
365 20250401 131800 4019215145 5720 5720 5720 5710 130
366 20250401 131700 4018471645 5720 5710 5720 5710 434
367 20250401 131600 4015992165 5720 5710 5720 5710 2225
368 20250401 131500 4003286975 5710 5710 5710 5700 427
369 20250401 131400 4000851805 5700 5710 5720 5680 9423
370 20250401 131300 3947246955 5710 5710 5720 5710 403
371 20250401 131200 3944945305 5710 5710 5720 5710 555
372 20250401 131100 3941774755 5710 5720 5720 5710 2438
373 20250401 131000 3927852655 5710 5720 5720 5710 3780
374 20250401 130900 3906266725 5720 5720 5720 5710 1471
375 20250401 130800 3897866775 5710 5710 5730 5710 4643
376 20250401 130700 3871333145 5710 5700 5710 5700 1657
377 20250401 130600 3861887725 5700 5700 5700 5700 930
378 20250401 130500 3856586725 5710 5710 5710 5700 140
379 20250401 130400 3855787405 5710 5710 5710 5710 215
380 20250401 130300 3854559755 5700 5720 5720 5700 4178
381 20250401 130200 3830735915 5720 5720 5720 5720 155
382 20250401 130100 3829849315 5720 5710 5720 5710 3849
383 20250401 130000 3807870605 5720 5720 5720 5720 229
384 20250401 125900 3806560725 5720 5730 5730 5720 2170
385 20250401 125800 3794137525 5730 5740 5740 5720 4986
386 20250401 125700 3765542410 5740 5720 5740 5710 3646
387 20250401 125600 3744652090 5720 5700 5720 5690 2593
388 20250401 125500 3729864800 5710 5710 5720 5710 1432
389 20250401 125400 3721686850 5710 5710 5720 5710 1766
390 20250401 125300 3711600870 5700 5720 5720 5700 3231
391 20250401 125200 3693152760 5720 5720 5720 5710 151
392 20250401 125100 3692289050 5720 5710 5720 5710 131
393 20250401 125000 3691539960 5710 5720 5720 5710 189
394 20250401 124900 3690458900 5720 5710 5720 5710 1396
395 20250401 124800 3682486780 5720 5720 5720 5720 221
396 20250401 124700 3681222660 5710 5710 5720 5710 2246
397 20250401 124600 3668397700 5720 5720 5720 5720 214
398 20250401 124500 3667173620 5710 5720 5720 5710 442
399 20250401 124400 3664645480 5720 5720 5720 5710 205
400 20250401 124300 3663473880 5720 5710 5720 5700 2393
401 20250401 124200 3649807240 5710 5700 5710 5700 112
402 20250401 124100 3649168320 5710 5710 5710 5700 356
403 20250401 124000 3647137060 5710 5710 5710 5710 387
404 20250401 123900 3644927290 5710 5700 5710 5700 254
405 20250401 123800 3643477510 5700 5710 5710 5700 257
406 20250401 123700 3642011210 5710 5700 5710 5690 157
407 20250401 123600 3641114880 5710 5710 5710 5700 941
408 20250401 123500 3635744550 5710 5720 5720 5710 308
409 20250401 123400 3633983660 5720 5720 5720 5720 131
410 20250401 123300 3633234340 5720 5720 5720 5720 149
411 20250401 123200 3632382060 5710 5720 5720 5710 4156
412 20250401 123100 3608651010 5710 5710 5720 5710 374
413 20250401 123000 3606513760 5720 5720 5720 5710 419
414 20250401 122900 3604118880 5730 5720 5730 5720 784
415 20250401 122800 3599633870 5720 5720 5720 5720 1301
416 20250401 122700 3592192150 5710 5700 5710 5700 643
417 20250401 122600 3588520680 5710 5710 5720 5700 591
418 20250401 122500 3585147350 5710 5710 5710 5710 2070
419 20250401 122400 3573327650 5710 5700 5710 5700 2119
420 20250401 122300 3561248830 5700 5710 5710 5700 934
421 20250401 122200 3555921760 5710 5710 5710 5710 1919
422 20250401 122100 3544964270 5730 5710 5730 5710 520
423 20250401 122000 3541990920 5720 5730 5730 5720 139
424 20250401 121900 3541195320 5710 5720 5730 5710 1764
425 20250401 121800 3531106080 5730 5730 5730 5730 136
426 20250401 121700 3530326800 5730 5730 5730 5730 150
427 20250401 121600 3529467300 5730 5720 5730 5720 1234
428 20250401 121500 3522396490 5730 5730 5740 5730 656
429 20250401 121400 3518635730 5740 5730 5740 5730 1401
430 20250401 121300 3510607780 5730 5730 5740 5730 2936
431 20250401 121200 3493777400 5730 5730 5730 5730 52
432 20250401 121100 3493479440 5730 5730 5730 5720 575
433 20250401 121000 3490188815 5730 5720 5730 5710 2413
434 20250401 120900 3476380865 5730 5725 5730 5725 321
435 20250401 120800 3474542885 5725 5730 5730 5720 133
436 20250401 120700 3473780965 5720 5730 5730 5720 295
437 20250401 120600 3472092075 5720 5730 5730 5720 350
438 20250401 120500 3470089155 5720 5720 5730 5720 1573
439 20250401 120400 3461087535 5720 5720 5730 5700 8061
440 20250401 120300 3414925905 5710 5720 5720 5700 1718
441 20250401 120200 3405117085 5720 5710 5720 5710 778
442 20250401 120100 3400674405 5710 5720 5720 5710 265
443 20250401 120000 3399160285 5710 5710 5720 5710 901
444 20250401 115900 3394015055 5720 5720 5720 5710 248
445 20250401 115800 3392596835 5710 5730 5730 5710 2086
446 20250401 115700 3380664335 5730 5710 5730 5710 2795
447 20250401 115600 3364697105 5700 5710 5710 5700 1461
448 20250401 115500 3356365245 5700 5710 5710 5700 314
449 20250401 115400 3354573115 5700 5720 5720 5700 588
450 20250401 115300 3351215605 5720 5710 5720 5710 600
451 20250401 115200 3347788115 5710 5710 5720 5710 3533
452 20250401 115100 3327612795 5710 5700 5720 5700 9170
453 20250401 115000 3275256645 5700 5720 5730 5700 11598
454 20250401 114900 3209010635 5720 5730 5730 5720 2687
455 20250401 114800 3193639595 5730 5730 5740 5720 1784
456 20250401 114700 3183416295 5740 5750 5750 5740 1146
457 20250401 114600 3176836715 5740 5750 5750 5740 1616
458 20250401 114500 3167558765 5740 5730 5740 5730 2567
459 20250401 114400 3152834435 5740 5740 5740 5730 810
460 20250401 114300 3148191175 5740 5745 5750 5730 843
461 20250401 114200 3143350630 5750 5735 5760 5735 9682
462 20250401 114100 3087733800 5730 5750 5750 5730 2911
463 20250401 114000 3071014650 5750 5760 5760 5750 4348
464 20250401 113900 3045995630 5760 5730 5770 5730 15519
465 20250401 113800 2956763310 5720 5720 5730 5710 4156
466 20250401 113700 2932989980 5720 5720 5720 5720 355
467 20250401 113600 2930959380 5710 5710 5710 5710 1730
468 20250401 113500 2921081080 5710 5710 5710 5700 132
469 20250401 113400 2920327600 5700 5710 5710 5700 178
470 20250401 113300 2919311250 5710 5710 5710 5710 203
471 20250401 113200 2918152120 5710 5710 5710 5700 400
472 20250401 113100 2915868220 5710 5720 5720 5710 1890
473 20250401 113000 2905071460 5720 5710 5720 5710 6555
474 20250401 112900 2867639160 5710 5690 5710 5690 3494
475 20250401 112800 2847706820 5690 5710 5710 5680 1659
476 20250401 112700 2838250890 5710 5710 5720 5680 3630
477 20250401 112600 2817543260 5710 5700 5710 5700 1907
478 20250401 112500 2806663760 5700 5710 5710 5700 3206
479 20250401 112400 2788375630 5700 5700 5710 5700 1911
480 20250401 112300 2777481400 5700 5710 5710 5690 1694
481 20250401 112200 2767827860 5700 5700 5710 5690 2047
482 20250401 112100 2756157380 5700 5680 5700 5680 4372
483 20250401 112000 2731292950 5680 5690 5690 5680 1678
484 20250401 111900 2721752880 5680 5690 5700 5680 2055
485 20250401 111800 2710064110 5690 5700 5710 5690 980
486 20250401 111700 2704479970 5700 5680 5710 5680 9865
487 20250401 111600 2648287750 5690 5680 5690 5670 7715
488 20250401 111500 2604409720 5670 5670 5680 5660 2703
489 20250401 111400 2589082900 5670 5660 5690 5660 4475
490 20250401 111300 2563682850 5660 5660 5670 5660 3700
491 20250401 111200 2542734600 5660 5640 5670 5640 10052
492 20250401 111100 2485861700 5650 5640 5660 5640 5349
493 20250401 111000 2455639770 5640 5640 5650 5640 1932
494 20250401 110900 2444741270 5630 5630 5640 5630 2090
495 20250401 110800 2432972770 5620 5620 5620 5600 4314
496 20250401 110700 2408734370 5610 5630 5630 5610 2245
497 20250401 110600 2396111740 5630 5640 5640 5620 5942
498 20250401 110500 2362658510 5640 5640 5640 5620 10308
499 20250401 110400 2304594970 5640 5650 5660 5640 4641
500 20250401 110300 2278381980 5650 5650 5660 5640 4889
501 20250401 110200 2250759795 5650 5650 5660 5640 3862
502 20250401 110100 2228943685 5640 5630 5680 5630 12040
503 20250401 110000 2160868865 5630 5610 5670 5610 13360
504 20250401 105900 2085510285 5610 5620 5630 5610 9876
505 20250401 105800 2029940835 5620 5590 5630 5590 13520
506 20250401 105700 1954139635 5590 5630 5640 5590 11829
507 20250401 105600 1887839085 5620 5580 5620 5570 12890
508 20250401 105500 1815726135 5580 5560 5590 5550 6793
509 20250401 105400 1777868875 5560 5570 5570 5560 197
510 20250401 105300 1776772955 5560 5560 5570 5550 1476
511 20250401 105200 1768561355 5560 5570 5570 5550 685
512 20250401 105100 1764751685 5560 5560 5580 5550 7955
513 20250401 105000 1720415505 5550 5530 5550 5530 3205
514 20250401 104900 1702656845 5530 5540 5550 5530 2108
515 20250401 104800 1690979925 5540 5540 5550 5530 800
516 20250401 104700 1686548015 5540 5550 5550 5530 2771
517 20250401 104600 1671183825 5550 5510 5550 5510 6647
518 20250401 104500 1634386795 5510 5510 5520 5510 2762
519 20250401 104400 1619159795 5500 5490 5510 5480 5061
520 20250401 104300 1591330685 5490 5460 5510 5460 5662
521 20250401 104200 1560252155 5470 5450 5470 5450 3450
522 20250401 104100 1541411905 5450 5450 5450 5450 1434
523 20250401 104000 1533596605 5450 5450 5450 5450 288
524 20250401 103900 1532027005 5440 5440 5440 5440 166
525 20250401 103800 1531123965 5440 5440 5440 5440 7
526 20250401 103700 1531085885 5450 5440 5450 5440 179
527 20250401 103600 1530111375 5440 5440 5450 5440 3403
528 20250401 103500 1511597055 5450 5450 5450 5450 14
529 20250401 103400 1511520755 5450 5450 5450 5450 110
530 20250401 103300 1510921255 5450 5450 5450 5450 347
531 20250401 103200 1509030105 5450 5450 5450 5450 17
532 20250401 103100 1508937455 5450 5450 5460 5450 554
533 20250401 103000 1505918085 5460 5450 5460 5450 2439
534 20250401 102900 1492625485 5450 5450 5450 5440 825
535 20250401 102800 1488134885 5450 5450 5450 5450 37
536 20250401 102700 1487933235 5440 5450 5450 5440 753
537 20250401 102600 1483833995 5450 5450 5450 5430 6511
538 20250401 102500 1448371345 5460 5450 5460 5450 4
539 20250401 102400 1448349535 5460 5470 5470 5450 1416
540 20250401 102300 1440617025 5470 5460 5470 5460 199
541 20250401 102200 1439529395 5470 5470 5470 5460 673
542 20250401 102100 1435854395 5460 5470 5470 5460 1904
543 20250401 102000 1425446215 5470 5480 5480 5460 1407
544 20250401 101900 1417762185 5470 5480 5480 5470 922
545 20250401 101800 1412718265 5480 5490 5490 5480 1282
546 20250401 101700 1405692595 5490 5500 5500 5480 1952
547 20250401 101600 1394976255 5500 5500 5510 5500 2906
548 20250401 101500 1378992925 5500 5500 5500 5500 1200
549 20250401 101400 1372392925 5500 5500 5500 5500 302
550 20250401 101300 1370731925 5510 5520 5520 5510 1877
551 20250401 101200 1360383115 5520 5510 5530 5510 5571
552 20250401 101100 1329636335 5510 5490 5520 5490 10550
553 20250401 101000 1271623325 5490 5480 5490 5480 16
554 20250401 100900 1271535635 5480 5480 5480 5470 2600
555 20250401 100800 1257290295 5480 5470 5480 5470 898
556 20250401 100700 1252369685 5490 5490 5490 5480 2132
557 20250401 100600 1240665245 5490 5490 5500 5490 1592
558 20250401 100500 1231922765 5490 5490 5490 5490 2008
559 20250401 100400 1220898845 5490 5480 5490 5480 1172
560 20250401 100300 1214476165 5490 5490 5490 5480 161
561 20250401 100200 1213593775 5490 5490 5490 5490 680
562 20250401 100100 1209860575 5500 5510 5510 5500 132
563 20250401 100000 1209134485 5500 5500 5510 5500 1972
564 20250401 095900 1198275785 5500 5500 5510 5500 968
565 20250401 095800 1192951745 5500 5490 5500 5490 961
566 20250401 095700 1187667755 5490 5500 5500 5480 3136
567 20250401 095600 1170451585 5500 5505 5505 5490 893
568 20250401 095500 1165545655 5510 5510 5510 5510 30
569 20250401 095400 1165380355 5510 5510 5510 5500 2161
570 20250401 095300 1153493585 5510 5510 5510 5510 6023
571 20250401 095200 1120306855 5520 5530 5540 5520 2848
572 20250401 095100 1104577245 5540 5550 5550 5530 4333
573 20250401 095000 1080578135 5550 5550 5550 5540 1742
574 20250401 094900 1070910055 5550 5540 5560 5540 8974
575 20250401 094800 1021125575 5540 5530 5550 5510 4902
576 20250401 094700 994028795 5530 5520 5530 5520 2027
577 20250401 094600 982821575 5520 5490 5530 5490 7258
578 20250401 094500 942846075 5490 5490 5490 5480 925
579 20250401 094400 937776895 5490 5480 5490 5480 712
580 20250401 094300 933874815 5480 5480 5480 5480 624
581 20250401 094200 930455295 5480 5490 5490 5480 984
582 20250401 094100 925059965 5490 5470 5490 5470 2158
583 20250401 094000 913233635 5470 5480 5480 5470 3
584 20250401 093900 913217215 5470 5470 5470 5470 1091
585 20250401 093800 907249445 5470 5470 5470 5470 430
586 20250401 093700 904897345 5470 5470 5470 5470 208
587 20250401 093600 903759585 5480 5470 5480 5470 4144
588 20250401 093500 881091855 5470 5470 5470 5460 567
589 20250401 093400 877993975 5470 5480 5480 5470 380
590 20250401 093300 875914575 5460 5470 5470 5460 171
591 20250401 093200 874980475 5470 5485 5490 5470 1075
592 20250401 093100 869092270 5490 5490 5490 5490 634
593 20250401 093000 865611610 5490 5490 5500 5490 782
594 20250401 092900 861318380 5500 5490 5500 5490 506
595 20250401 092800 858540260 5490 5495 5500 5490 1112
596 20250401 092700 852435310 5490 5490 5500 5490 510
597 20250401 092600 849635390 5490 5480 5490 5480 338
598 20250401 092500 847782540 5470 5470 5470 5470 728
599 20250401 092400 843800380 5470 5490 5490 5470 451
600 20250401 092300 841328900 5480 5470 5490 5470 803
601 20250401 092200 836928440 5490 5490 5490 5480 220
602 20250401 092100 835720830 5490 5490 5490 5490 155
603 20250401 092000 834869880 5480 5490 5490 5470 3178
604 20250401 091900 817464410 5490 5500 5500 5490 610
605 20250401 091800 814115410 5500 5490 5510 5490 3511
606 20250401 091700 794824790 5490 5510 5510 5490 3961
607 20250401 091600 773066360 5510 5530 5530 5510 1398
608 20250401 091500 765348790 5530 5520 5530 5520 1585
609 20250401 091400 756596070 5520 5510 5530 5500 13842
610 20250401 091300 680226300 5500 5510 5510 5500 3702
611 20250401 091200 659854770 5510 5510 5510 5510 665
612 20250401 091100 656190620 5500 5500 5510 5500 2388
613 20250401 091000 643056320 5500 5480 5510 5460 8523
614 20250401 090900 596266470 5480 5500 5500 5480 1277
615 20250401 090800 589256830 5490 5490 5490 5480 1264
616 20250401 090700 582317620 5490 5470 5490 5450 8009
617 20250401 090600 538510530 5470 5480 5490 5470 3217
618 20250401 090500 520869750 5480 5490 5490 5470 3158
619 20250401 090400 503567290 5490 5510 5520 5490 11573
620 20250401 090300 439915610 5500 5490 5510 5480 6537
621 20250401 090200 403953590 5500 5510 5530 5500 11263
622 20250401 090100 341787820 5510 5480 5540 5480 12394
623 20250401 090000 273473980 5490 5540 5550 5450 49566

1
025980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1109019,88629478,6099604500,487462129000,1.25
20250327,1065199,88629478,6018374350,500756550700,1.20
20250326,1029977,88629478,5870868900,505188024600,1.16
20250325,1001522,88629478,5598507980,495438782020,1.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1109019 88629478 6099604500 487462129000 1.25
3 20250327 1065199 88629478 6018374350 500756550700 1.20
4 20250326 1029977 88629478 5870868900 505188024600 1.16
5 20250325 1001522 88629478 5598507980 495438782020 1.13