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

629
033790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,246367110,5150,5150,5150,5150,87
20250401,192600,246367110,5150,5150,5150,5150,0
20250401,192500,246367110,5150,5150,5150,5150,0
20250401,192400,246367110,5150,5150,5150,5150,0
20250401,192300,246367110,5150,5150,5150,5150,0
20250401,192200,246367110,5150,5150,5150,5150,0
20250401,192100,246367110,5150,5150,5150,5150,0
20250401,192000,246367110,5150,5150,5150,5150,0
20250401,191900,246367110,5150,5150,5150,5150,0
20250401,191800,246367110,5150,5150,5150,5150,0
20250401,191700,246367110,5150,5150,5150,5150,0
20250401,191600,246367110,5150,5150,5150,5150,0
20250401,191500,246367110,5150,5150,5150,5150,0
20250401,191400,246367110,5150,5150,5150,5150,0
20250401,191300,246367110,5150,5150,5150,5150,0
20250401,191200,246367110,5150,5150,5150,5150,0
20250401,191100,246367110,5150,5150,5150,5150,0
20250401,191000,246367110,5150,5150,5150,5150,0
20250401,190900,246367110,5150,5150,5150,5150,0
20250401,190800,246367110,5150,5150,5150,5150,0
20250401,190700,246367110,5150,5150,5150,5150,0
20250401,190600,246367110,5150,5150,5150,5150,0
20250401,190500,246367110,5150,5150,5150,5150,0
20250401,190400,246367110,5150,5150,5150,5150,0
20250401,190300,246367110,5150,5150,5150,5150,0
20250401,190200,246367110,5150,5150,5150,5150,0
20250401,190100,246367110,5150,5150,5150,5150,0
20250401,190000,246367110,5150,5150,5150,5150,0
20250401,185900,246367110,5150,5150,5150,5150,0
20250401,185800,246367110,5150,5150,5150,5150,0
20250401,185700,246367110,5150,5150,5150,5150,87
20250401,185600,246367110,5150,5150,5150,5150,0
20250401,185500,246367110,5150,5150,5150,5150,0
20250401,185400,246367110,5150,5150,5150,5150,0
20250401,185300,246367110,5150,5150,5150,5150,0
20250401,185200,246367110,5150,5150,5150,5150,0
20250401,185100,246367110,5150,5150,5150,5150,0
20250401,185000,246367110,5150,5150,5150,5150,0
20250401,184900,246367110,5150,5150,5150,5150,0
20250401,184800,246367110,5150,5150,5150,5150,0
20250401,184700,246367110,5150,5150,5150,5150,0
20250401,184600,246367110,5150,5150,5150,5150,0
20250401,184500,246367110,5150,5150,5150,5150,0
20250401,184400,246367110,5150,5150,5150,5150,0
20250401,184300,246367110,5150,5150,5150,5150,0
20250401,184200,246367110,5150,5150,5150,5150,0
20250401,184100,246367110,5150,5150,5150,5150,0
20250401,184000,246367110,5150,5150,5150,5150,0
20250401,183900,246367110,5150,5150,5150,5150,0
20250401,183800,246367110,5150,5150,5150,5150,0
20250401,183700,246367110,5150,5150,5150,5150,0
20250401,183600,246367110,5150,5150,5150,5150,0
20250401,183500,246367110,5150,5150,5150,5150,0
20250401,183400,246367110,5150,5150,5150,5150,0
20250401,183300,246367110,5150,5150,5150,5150,0
20250401,183200,246367110,5150,5150,5150,5150,0
20250401,183100,246367110,5150,5150,5150,5150,0
20250401,183000,246367110,5150,5150,5150,5150,0
20250401,182900,246367110,5150,5150,5150,5150,0
20250401,182800,246367110,5150,5150,5150,5150,0
20250401,182700,246367110,5150,5150,5150,5150,87
20250401,182600,246367110,5150,5150,5150,5150,0
20250401,182500,246367110,5150,5150,5150,5150,0
20250401,182400,246367110,5150,5150,5150,5150,0
20250401,182300,246367110,5150,5150,5150,5150,0
20250401,182200,246367110,5150,5150,5150,5150,0
20250401,182100,246367110,5150,5150,5150,5150,0
20250401,182000,246367110,5150,5150,5150,5150,0
20250401,181900,246367110,5150,5150,5150,5150,0
20250401,181800,246367110,5150,5150,5150,5150,0
20250401,181700,246367110,5150,5150,5150,5150,0
20250401,181600,246367110,5150,5150,5150,5150,0
20250401,181500,246367110,5150,5150,5150,5150,0
20250401,181400,246367110,5150,5150,5150,5150,0
20250401,181300,246367110,5150,5150,5150,5150,0
20250401,181200,246367110,5150,5150,5150,5150,0
20250401,181100,246367110,5150,5150,5150,5150,0
20250401,181000,246367110,5150,5150,5150,5150,0
20250401,180900,246367110,5150,5150,5150,5150,0
20250401,180800,246367110,5150,5150,5150,5150,0
20250401,180700,246367110,5150,5150,5150,5150,0
20250401,180600,246367110,5150,5150,5150,5150,0
20250401,180500,246367110,5150,5150,5150,5150,0
20250401,180400,246367110,5150,5150,5150,5150,0
20250401,180300,246367110,5150,5150,5150,5150,0
20250401,180200,246367110,5150,5150,5150,5150,0
20250401,180100,246367110,5150,5150,5150,5150,0
20250401,180000,246367110,5150,5150,5150,5150,0
20250401,175900,246367110,5150,5150,5150,5150,0
20250401,175800,246367110,5150,5150,5150,5150,0
20250401,175700,246367110,5150,5150,5150,5150,87
20250401,175600,246367110,5150,5150,5150,5150,0
20250401,175500,246367110,5150,5150,5150,5150,0
20250401,175400,246367110,5150,5150,5150,5150,0
20250401,175300,246367110,5150,5150,5150,5150,0
20250401,175200,246367110,5150,5150,5150,5150,0
20250401,175100,246367110,5150,5150,5150,5150,0
20250401,175000,246367110,5150,5150,5150,5150,0
20250401,174900,246367110,5150,5150,5150,5150,0
20250401,174800,246367110,5150,5150,5150,5150,0
20250401,174700,246367110,5150,5150,5150,5150,0
20250401,174600,246367110,5150,5150,5150,5150,0
20250401,174500,246367110,5150,5150,5150,5150,0
20250401,174400,246367110,5150,5150,5150,5150,0
20250401,174300,246367110,5150,5150,5150,5150,0
20250401,174200,246367110,5150,5150,5150,5150,0
20250401,174100,246367110,5150,5150,5150,5150,0
20250401,174000,246367110,5150,5150,5150,5150,0
20250401,173900,246367110,5150,5150,5150,5150,0
20250401,173800,246367110,5150,5150,5150,5150,0
20250401,173700,246367110,5150,5150,5150,5150,0
20250401,173600,246367110,5150,5150,5150,5150,0
20250401,173500,246367110,5150,5150,5150,5150,0
20250401,173400,246367110,5150,5150,5150,5150,0
20250401,173300,246367110,5150,5150,5150,5150,0
20250401,173200,246367110,5150,5150,5150,5150,0
20250401,173100,246367110,5150,5150,5150,5150,0
20250401,173000,246367110,5150,5150,5150,5150,0
20250401,172900,246367110,5150,5150,5150,5150,0
20250401,172800,246367110,5150,5150,5150,5150,0
20250401,172700,246367110,5150,5150,5150,5150,87
20250401,172600,246367110,5150,5150,5150,5150,0
20250401,172500,246367110,5150,5150,5150,5150,0
20250401,172400,246367110,5150,5150,5150,5150,0
20250401,172300,246367110,5150,5150,5150,5150,0
20250401,172200,246367110,5150,5150,5150,5150,0
20250401,172100,246367110,5150,5150,5150,5150,0
20250401,172000,246367110,5150,5150,5150,5150,0
20250401,171900,246367110,5150,5150,5150,5150,0
20250401,171800,246367110,5150,5150,5150,5150,0
20250401,171700,246367110,5150,5150,5150,5150,0
20250401,171600,246367110,5150,5150,5150,5150,0
20250401,171500,246367110,5150,5150,5150,5150,0
20250401,171400,246367110,5150,5150,5150,5150,0
20250401,171300,246367110,5150,5150,5150,5150,0
20250401,171200,246367110,5150,5150,5150,5150,0
20250401,171100,246367110,5150,5150,5150,5150,0
20250401,171000,246367110,5150,5150,5150,5150,0
20250401,170900,246367110,5150,5150,5150,5150,0
20250401,170800,246367110,5150,5150,5150,5150,0
20250401,170700,246367110,5150,5150,5150,5150,0
20250401,170600,246367110,5150,5150,5150,5150,0
20250401,170500,246367110,5150,5150,5150,5150,0
20250401,170400,246367110,5150,5150,5150,5150,0
20250401,170300,246367110,5150,5150,5150,5150,0
20250401,170200,246367110,5150,5150,5150,5150,0
20250401,170100,246367110,5150,5150,5150,5150,0
20250401,170000,246367110,5150,5150,5150,5150,0
20250401,165900,246367110,5150,5150,5150,5150,0
20250401,165800,246367110,5150,5150,5150,5150,0
20250401,165700,246367110,5150,5150,5150,5150,87
20250401,165600,246367110,5150,5150,5150,5150,0
20250401,165500,246367110,5150,5150,5150,5150,0
20250401,165400,246367110,5150,5150,5150,5150,0
20250401,165300,246367110,5150,5150,5150,5150,0
20250401,165200,246367110,5150,5150,5150,5150,0
20250401,165100,246367110,5150,5150,5150,5150,0
20250401,165000,246367110,5150,5150,5150,5150,0
20250401,164900,246367110,5150,5150,5150,5150,0
20250401,164800,246367110,5150,5150,5150,5150,0
20250401,164700,246367110,5150,5150,5150,5150,0
20250401,164600,246367110,5150,5150,5150,5150,0
20250401,164500,246367110,5150,5150,5150,5150,0
20250401,164400,246367110,5150,5150,5150,5150,0
20250401,164300,246367110,5150,5150,5150,5150,0
20250401,164200,246367110,5150,5150,5150,5150,0
20250401,164100,246367110,5150,5150,5150,5150,0
20250401,164000,246367110,5150,5150,5150,5150,0
20250401,163900,246367110,5150,5150,5150,5150,0
20250401,163800,246367110,5150,5150,5150,5150,0
20250401,163700,246367110,5150,5150,5150,5150,0
20250401,163600,246367110,5150,5150,5150,5150,0
20250401,163500,246367110,5150,5150,5150,5150,0
20250401,163400,246367110,5150,5150,5150,5150,0
20250401,163300,246367110,5150,5150,5150,5150,0
20250401,163200,246367110,5150,5150,5150,5150,0
20250401,163100,246367110,5150,5150,5150,5150,0
20250401,163000,246367110,5150,5150,5150,5150,0
20250401,162900,246367110,5150,5150,5150,5150,0
20250401,162800,246367110,5150,5150,5150,5150,0
20250401,162700,246367110,5150,5150,5150,5150,87
20250401,162600,246367110,5150,5150,5150,5150,0
20250401,162500,246367110,5150,5150,5150,5150,0
20250401,162400,246367110,5150,5150,5150,5150,0
20250401,162300,246367110,5150,5150,5150,5150,0
20250401,162200,246367110,5150,5150,5150,5150,0
20250401,162100,246367110,5150,5150,5150,5150,0
20250401,162000,246367110,5150,5150,5150,5150,0
20250401,161900,246367110,5150,5150,5150,5150,0
20250401,161800,246367110,5150,5150,5150,5150,0
20250401,161700,246367110,5150,5150,5150,5150,0
20250401,161600,246367110,5150,5150,5150,5150,0
20250401,161500,246367110,5150,5150,5150,5150,0
20250401,161400,246367110,5150,5150,5150,5150,0
20250401,161300,246367110,5150,5150,5150,5150,0
20250401,161200,246367110,5150,5150,5150,5150,0
20250401,161100,246367110,5150,5150,5150,5150,0
20250401,161000,246367110,5150,5150,5150,5150,0
20250401,160900,246367110,5150,5150,5150,5150,0
20250401,160800,246367110,5150,5150,5150,5150,0
20250401,160700,246367110,5150,5150,5150,5150,0
20250401,160600,246367110,5150,5150,5150,5150,0
20250401,160500,246367110,5150,5150,5150,5150,0
20250401,160400,246367110,5150,5150,5150,5150,0
20250401,160300,246367110,5150,5150,5150,5150,0
20250401,160200,246367110,5150,5150,5150,5150,0
20250401,160100,246367110,5150,5150,5150,5150,0
20250401,160000,246367110,5150,5150,5150,5150,0
20250401,155900,246367110,5150,5150,5150,5150,0
20250401,155800,246367110,5150,5150,5150,5150,0
20250401,155700,246367110,5150,5150,5150,5150,87
20250401,155600,246367110,5150,5150,5150,5150,0
20250401,155500,246367110,5150,5150,5150,5150,0
20250401,155400,246367110,5150,5150,5150,5150,0
20250401,155300,246367110,5150,5150,5150,5150,0
20250401,155200,246367110,5150,5150,5150,5150,0
20250401,155100,246367110,5150,5150,5150,5150,0
20250401,155000,246367110,5150,5150,5150,5150,0
20250401,154900,246367110,5150,5150,5150,5150,0
20250401,154800,246367110,5150,5150,5150,5150,0
20250401,154700,246367110,5150,5150,5150,5150,0
20250401,154600,246367110,5150,5150,5150,5150,0
20250401,154500,246367110,5150,5150,5150,5150,0
20250401,154400,246367110,5150,5150,5150,5150,0
20250401,154300,246367110,5150,5150,5150,5150,0
20250401,154200,246367110,5150,5150,5150,5150,0
20250401,154100,246367110,5150,5150,5150,5150,0
20250401,154000,246367110,5150,5150,5150,5150,0
20250401,153900,246367110,5150,5150,5150,5150,0
20250401,153800,246367110,5150,5150,5150,5150,0
20250401,153700,246367110,5150,5150,5150,5150,0
20250401,153600,246367110,5150,5150,5150,5150,0
20250401,153500,246367110,5150,5150,5150,5150,0
20250401,153400,246367110,5150,5150,5150,5150,0
20250401,153300,246367110,5150,5150,5150,5150,0
20250401,153200,246367110,5150,5150,5150,5150,0
20250401,153100,246367110,5150,5150,5150,5150,0
20250401,153000,246367110,5150,5150,5150,5150,87
20250401,152900,245919060,5160,5160,5160,5160,0
20250401,152800,245919060,5160,5160,5160,5160,0
20250401,152700,245919060,5160,5160,5160,5160,0
20250401,152600,245919060,5160,5160,5160,5160,0
20250401,152500,245919060,5160,5160,5160,5160,0
20250401,152400,245919060,5160,5160,5160,5160,0
20250401,152300,245919060,5160,5160,5160,5160,0
20250401,152200,245919060,5160,5160,5160,5160,0
20250401,152100,245919060,5160,5160,5160,5160,0
20250401,152000,245919060,5160,5160,5160,5160,0
20250401,151900,245919060,5160,5150,5160,5140,35
20250401,151800,245738850,5130,5150,5150,5130,10
20250401,151700,245687510,5150,5150,5150,5130,111
20250401,151600,245116350,5160,5160,5160,5160,0
20250401,151500,245116350,5160,5160,5160,5160,0
20250401,151400,245116350,5160,5130,5160,5130,18
20250401,151300,245023840,5160,5160,5160,5160,48
20250401,151200,244776160,5160,5150,5160,5150,167
20250401,151100,243914480,5140,5140,5140,5140,20
20250401,151000,243811680,5140,5130,5140,5130,36
20250401,150900,243626690,5160,5160,5160,5160,1
20250401,150800,243621530,5160,5160,5160,5160,1
20250401,150700,243616370,5160,5160,5160,5160,0
20250401,150600,243616370,5160,5160,5160,5160,0
20250401,150500,243616370,5160,5150,5160,5150,944
20250401,150400,238746330,5160,5160,5160,5160,0
20250401,150300,238746330,5160,5160,5160,5160,0
20250401,150200,238746330,5160,5140,5160,5100,7521
20250401,150100,200215410,5170,5170,5170,5170,0
20250401,150000,200215410,5170,5150,5170,5150,103
20250401,145900,199683250,5140,5140,5140,5140,0
20250401,145800,199683250,5140,5160,5160,5140,248
20250401,145700,198407510,5160,5160,5160,5160,2
20250401,145600,198397190,5160,5160,5160,5160,0
20250401,145500,198397190,5160,5160,5160,5160,7
20250401,145400,198361070,5150,5150,5150,5150,153
20250401,145300,197573120,5150,5160,5160,5150,209
20250401,145200,196495170,5160,5160,5160,5160,0
20250401,145100,196495170,5160,5160,5160,5160,1
20250401,145000,196490010,5150,5150,5150,5150,0
20250401,144900,196490010,5150,5170,5170,5150,4
20250401,144800,196469350,5170,5170,5170,5170,0
20250401,144700,196469350,5170,5170,5170,5170,200
20250401,144600,195435350,5170,5140,5170,5140,3
20250401,144500,195419900,5130,5130,5130,5130,0
20250401,144400,195419900,5130,5130,5130,5130,179
20250401,144300,194501630,5140,5140,5140,5140,256
20250401,144200,193185790,5150,5160,5160,5150,552
20250401,144100,190342560,5160,5160,5160,5160,10
20250401,144000,190290960,5160,5160,5160,5160,0
20250401,143900,190290960,5160,5160,5160,5160,18
20250401,143800,190198080,5150,5140,5150,5130,218
20250401,143700,189079360,5140,5140,5140,5140,3
20250401,143600,189063940,5140,5140,5140,5140,40
20250401,143500,188858340,5130,5130,5130,5130,0
20250401,143400,188858340,5130,5130,5130,5130,0
20250401,143300,188858340,5130,5130,5130,5130,0
20250401,143200,188858340,5130,5130,5130,5130,0
20250401,143100,188858340,5130,5150,5150,5130,100
20250401,143000,188345200,5160,5160,5160,5160,0
20250401,142900,188345200,5160,5160,5160,5160,0
20250401,142800,188345200,5160,5160,5160,5160,0
20250401,142700,188345200,5160,5160,5160,5160,103
20250401,142600,187813720,5180,5180,5180,5180,0
20250401,142500,187813720,5180,5180,5180,5180,0
20250401,142400,187813720,5180,5180,5180,5180,0
20250401,142300,187813720,5180,5180,5180,5180,0
20250401,142200,187813720,5180,5170,5180,5170,23
20250401,142100,187694790,5150,5150,5150,5150,10
20250401,142000,187643290,5150,5150,5150,5150,0
20250401,141900,187643290,5150,5150,5150,5140,844
20250401,141800,183297510,5150,5150,5150,5150,232
20250401,141700,182102710,5150,5160,5160,5140,215
20250401,141600,180994480,5180,5180,5180,5180,0
20250401,141500,180994480,5180,5180,5180,5180,0
20250401,141400,180994480,5180,5180,5180,5180,4
20250401,141300,180973760,5180,5180,5180,5180,0
20250401,141200,180973760,5180,5180,5180,5180,0
20250401,141100,180973760,5180,5180,5180,5180,4
20250401,141000,180953040,5190,5180,5190,5180,296
20250401,140900,179419060,5180,5180,5180,5180,7
20250401,140800,179382800,5180,5180,5180,5180,0
20250401,140700,179382800,5180,5170,5180,5170,31
20250401,140600,179222240,5160,5160,5160,5150,626
20250401,140500,175996750,5180,5180,5180,5180,1
20250401,140400,175991570,5180,5180,5180,5180,6
20250401,140300,175960490,5160,5180,5180,5160,533
20250401,140200,173205350,5190,5190,5190,5190,0
20250401,140100,173205350,5190,5200,5200,5190,276
20250401,140000,171772810,5200,5200,5200,5200,58
20250401,135900,171471210,5200,5200,5200,5200,50
20250401,135800,171211210,5210,5210,5210,5210,50
20250401,135700,170950710,5210,5210,5210,5210,50
20250401,135600,170690210,5200,5200,5200,5200,256
20250401,135500,169359010,5220,5220,5220,5220,0
20250401,135400,169359010,5220,5220,5220,5220,0
20250401,135300,169359010,5220,5220,5220,5220,0
20250401,135200,169359010,5220,5220,5220,5220,210
20250401,135100,168262810,5220,5220,5220,5220,0
20250401,135000,168262810,5220,5220,5220,5220,0
20250401,134900,168262810,5220,5220,5220,5220,0
20250401,134800,168262810,5220,5220,5220,5220,0
20250401,134700,168262810,5220,5220,5220,5220,0
20250401,134600,168262810,5220,5220,5220,5220,0
20250401,134500,168262810,5220,5220,5220,5220,0
20250401,134400,168262810,5220,5220,5220,5220,0
20250401,134300,168262810,5220,5220,5220,5220,0
20250401,134200,168262810,5220,5220,5220,5220,0
20250401,134100,168262810,5220,5220,5220,5220,0
20250401,134000,168262810,5220,5220,5220,5220,0
20250401,133900,168262810,5220,5220,5220,5220,0
20250401,133800,168262810,5220,5220,5220,5220,0
20250401,133700,168262810,5220,5220,5220,5220,0
20250401,133600,168262810,5220,5220,5220,5220,0
20250401,133500,168262810,5220,5220,5220,5220,1
20250401,133400,168257590,5220,5220,5220,5220,0
20250401,133300,168257590,5220,5220,5220,5220,0
20250401,133200,168257590,5220,5220,5220,5220,0
20250401,133100,168257590,5220,5220,5220,5220,0
20250401,133000,168257590,5220,5220,5220,5220,0
20250401,132900,168257590,5220,5210,5220,5210,50
20250401,132800,167996620,5190,5190,5190,5190,0
20250401,132700,167996620,5190,5200,5200,5190,165
20250401,132600,167138960,5200,5200,5200,5200,50
20250401,132500,166878960,5210,5210,5210,5210,15
20250401,132400,166800810,5210,5210,5210,5210,0
20250401,132300,166800810,5210,5210,5210,5210,3
20250401,132200,166785180,5210,5210,5210,5210,0
20250401,132100,166785180,5210,5210,5210,5210,4
20250401,132000,166764340,5210,5210,5210,5210,0
20250401,131900,166764340,5210,5210,5210,5210,111
20250401,131800,166186030,5200,5200,5200,5200,100
20250401,131700,165666030,5210,5210,5210,5210,0
20250401,131600,165666030,5210,5210,5210,5210,14
20250401,131500,165593090,5210,5210,5210,5210,0
20250401,131400,165593090,5210,5210,5210,5210,0
20250401,131300,165593090,5210,5220,5220,5210,105
20250401,131200,165045990,5220,5220,5220,5220,0
20250401,131100,165045990,5220,5220,5220,5220,0
20250401,131000,165045990,5220,5220,5220,5220,0
20250401,130900,165045990,5220,5220,5220,5220,0
20250401,130800,165045990,5220,5220,5220,5220,0
20250401,130700,165045990,5220,5220,5220,5220,0
20250401,130600,165045990,5220,5220,5220,5220,0
20250401,130500,165045990,5220,5220,5220,5220,0
20250401,130400,165045990,5220,5220,5220,5220,5
20250401,130300,165019890,5220,5220,5220,5220,0
20250401,130200,165019890,5220,5220,5220,5220,0
20250401,130100,165019890,5220,5220,5220,5220,0
20250401,130000,165019890,5220,5220,5220,5220,99
20250401,125900,164503110,5220,5220,5220,5220,0
20250401,125800,164503110,5220,5220,5220,5220,0
20250401,125700,164503110,5220,5230,5230,5220,11
20250401,125600,164445660,5230,5230,5230,5230,0
20250401,125500,164445660,5230,5230,5230,5230,0
20250401,125400,164445660,5230,5230,5230,5230,200
20250401,125300,163399660,5230,5230,5230,5230,0
20250401,125200,163399660,5230,5230,5230,5230,1
20250401,125100,163394430,5200,5220,5220,5200,403
20250401,125000,161298770,5230,5230,5230,5230,6
20250401,124900,161267390,5230,5230,5230,5230,200
20250401,124800,160221390,5230,5230,5230,5230,0
20250401,124700,160221390,5230,5230,5230,5230,0
20250401,124600,160221390,5230,5230,5230,5230,2
20250401,124500,160210930,5220,5230,5230,5210,27
20250401,124400,160069850,5230,5230,5230,5230,0
20250401,124300,160069850,5230,5230,5230,5230,0
20250401,124200,160069850,5230,5230,5230,5230,0
20250401,124100,160069850,5230,5230,5230,5230,0
20250401,124000,160069850,5230,5230,5230,5230,0
20250401,123900,160069850,5230,5230,5230,5230,0
20250401,123800,160069850,5230,5230,5230,5230,4
20250401,123700,160048930,5230,5230,5230,5230,0
20250401,123600,160048930,5230,5230,5230,5230,0
20250401,123500,160048930,5230,5230,5230,5230,0
20250401,123400,160048930,5230,5230,5230,5230,1
20250401,123300,160043700,5230,5230,5230,5230,70
20250401,123200,159677600,5240,5240,5240,5240,0
20250401,123100,159677600,5240,5240,5240,5240,0
20250401,123000,159677600,5240,5250,5250,5240,202
20250401,122900,158619020,5240,5240,5240,5240,265
20250401,122800,157230420,5240,5240,5240,5240,0
20250401,122700,157230420,5240,5240,5240,5240,0
20250401,122600,157230420,5240,5240,5240,5240,0
20250401,122500,157230420,5240,5240,5240,5240,0
20250401,122400,157230420,5240,5240,5240,5240,4
20250401,122300,157209460,5230,5230,5230,5230,133
20250401,122200,156513870,5240,5220,5240,5220,21
20250401,122100,156403890,5240,5240,5240,5240,0
20250401,122000,156403890,5240,5240,5240,5240,0
20250401,121900,156403890,5240,5240,5240,5240,0
20250401,121800,156403890,5240,5220,5240,5220,105
20250401,121700,155855690,5250,5250,5250,5250,223
20250401,121600,154684940,5240,5240,5240,5240,18
20250401,121500,154590620,5240,5240,5240,5240,0
20250401,121400,154590620,5240,5240,5240,5240,3
20250401,121300,154574900,5250,5250,5250,5250,0
20250401,121200,154574900,5250,5240,5250,5240,82
20250401,121100,154144550,5230,5230,5230,5230,97
20250401,121000,153637240,5230,5240,5240,5230,74
20250401,120900,153250180,5240,5240,5240,5240,0
20250401,120800,153250180,5240,5240,5240,5240,20
20250401,120700,153145380,5240,5240,5240,5240,0
20250401,120600,153145380,5240,5240,5240,5240,0
20250401,120500,153145380,5240,5240,5240,5240,0
20250401,120400,153145380,5240,5240,5240,5240,8
20250401,120300,153103460,5240,5230,5240,5230,216
20250401,120200,151971740,5220,5220,5220,5220,0
20250401,120100,151971740,5220,5220,5220,5220,0
20250401,120000,151971740,5220,5220,5220,5220,0
20250401,115900,151971740,5220,5220,5220,5220,0
20250401,115800,151971740,5220,5220,5220,5220,0
20250401,115700,151971740,5220,5220,5220,5220,121
20250401,115600,151340120,5210,5210,5210,5210,30
20250401,115500,151183820,5210,5210,5210,5210,0
20250401,115400,151183820,5210,5210,5210,5210,0
20250401,115300,151183820,5210,5220,5220,5210,127
20250401,115200,150521250,5220,5220,5220,5220,0
20250401,115100,150521250,5220,5220,5220,5220,10
20250401,115000,150469050,5220,5220,5220,5220,0
20250401,114900,150469050,5220,5220,5220,5220,340
20250401,114800,148694250,5230,5230,5230,5230,0
20250401,114700,148694250,5230,5230,5230,5230,0
20250401,114600,148694250,5230,5220,5230,5220,128
20250401,114500,148025810,5220,5220,5220,5220,15
20250401,114400,147947510,5220,5220,5220,5220,3
20250401,114300,147931850,5200,5200,5200,5200,0
20250401,114200,147931850,5200,5200,5200,5200,100
20250401,114100,147411850,5220,5210,5220,5210,39
20250401,114000,147208580,5210,5210,5210,5210,0
20250401,113900,147208580,5210,5210,5210,5210,1
20250401,113800,147203370,5210,5210,5210,5210,0
20250401,113700,147203370,5210,5210,5210,5200,1187
20250401,113600,141030550,5210,5220,5220,5210,52
20250401,113500,140759610,5210,5210,5210,5210,2
20250401,113400,140749190,5220,5220,5220,5220,0
20250401,113300,140749190,5220,5220,5220,5220,0
20250401,113200,140749190,5220,5220,5220,5220,0
20250401,113100,140749190,5220,5230,5230,5210,87
20250401,113000,140295500,5250,5250,5250,5250,0
20250401,112900,140295500,5250,5250,5250,5250,0
20250401,112800,140295500,5250,5250,5250,5250,0
20250401,112700,140295500,5250,5250,5250,5250,0
20250401,112600,140295500,5250,5250,5250,5250,0
20250401,112500,140295500,5250,5250,5250,5250,0
20250401,112400,140295500,5250,5250,5250,5250,0
20250401,112300,140295500,5250,5250,5250,5250,0
20250401,112200,140295500,5250,5250,5250,5250,0
20250401,112100,140295500,5250,5250,5250,5250,0
20250401,112000,140295500,5250,5250,5250,5250,0
20250401,111900,140295500,5250,5250,5250,5250,0
20250401,111800,140295500,5250,5250,5250,5250,0
20250401,111700,140295500,5250,5250,5250,5250,303
20250401,111600,138704750,5250,5250,5250,5250,0
20250401,111500,138704750,5250,5250,5250,5250,30
20250401,111400,138547250,5250,5240,5250,5240,132
20250401,111300,137854570,5240,5220,5240,5220,61
20250401,111200,137535540,5220,5230,5230,5220,11
20250401,111100,137478110,5230,5230,5230,5230,60
20250401,111000,137164310,5240,5240,5240,5240,0
20250401,110900,137164310,5240,5230,5240,5230,53
20250401,110800,136886780,5230,5230,5230,5230,1
20250401,110700,136881550,5250,5250,5250,5250,0
20250401,110600,136881550,5250,5250,5250,5250,0
20250401,110500,136881550,5250,5250,5250,5250,0
20250401,110400,136881550,5250,5250,5250,5250,25
20250401,110300,136750300,5250,5250,5260,5250,747
20250401,110200,132827850,5240,5230,5240,5190,468
20250401,110100,130377550,5220,5220,5220,5220,0
20250401,110000,130377550,5220,5220,5220,5220,115
20250401,105900,129777250,5210,5210,5210,5210,0
20250401,105800,129777250,5210,5210,5220,5210,72
20250401,105700,129401930,5210,5210,5210,5210,7
20250401,105600,129365460,5210,5210,5210,5210,70
20250401,105500,129000760,5200,5200,5200,5200,474
20250401,105400,126535960,5210,5200,5210,5200,7
20250401,105300,126499510,5200,5210,5210,5190,531
20250401,105200,123742160,5220,5210,5220,5210,22
20250401,105100,123627330,5220,5220,5220,5220,38
20250401,105000,123428970,5230,5190,5230,5190,594
20250401,104900,120324080,5180,5170,5180,5170,5
20250401,104800,120298200,5150,5150,5150,5150,0
20250401,104700,120298200,5150,5150,5150,5150,0
20250401,104600,120298200,5150,5190,5190,5150,1394
20250401,104500,113111340,5160,5180,5180,5150,481
20250401,104400,110631040,5150,5150,5150,5150,0
20250401,104300,110631040,5150,5140,5150,5140,1134
20250401,104200,104792130,5130,5130,5130,5130,0
20250401,104100,104792130,5130,5130,5130,5130,200
20250401,104000,103766130,5130,5130,5130,5130,0
20250401,103900,103766130,5130,5130,5130,5130,0
20250401,103800,103766130,5130,5130,5130,5130,0
20250401,103700,103766130,5130,5130,5130,5130,0
20250401,103600,103766130,5130,5140,5140,5130,114
20250401,103500,103181290,5140,5140,5140,5140,0
20250401,103400,103181290,5140,5140,5140,5140,0
20250401,103300,103181290,5140,5130,5140,5130,156
20250401,103200,102379510,5140,5140,5140,5140,0
20250401,103100,102379510,5140,5140,5140,5140,0
20250401,103000,102379510,5140,5140,5140,5140,0
20250401,102900,102379510,5140,5140,5140,5140,0
20250401,102800,102379510,5140,5140,5140,5140,422
20250401,102700,100210430,5140,5140,5140,5140,221
20250401,102600,99074490,5140,5140,5140,5140,134
20250401,102500,98385730,5140,5140,5140,5140,0
20250401,102400,98385730,5140,5140,5140,5140,0
20250401,102300,98385730,5140,5140,5140,5140,0
20250401,102200,98385730,5140,5140,5140,5140,0
20250401,102100,98385730,5140,5140,5140,5140,0
20250401,102000,98385730,5140,5140,5140,5140,400
20250401,101900,96329730,5150,5150,5150,5150,0
20250401,101800,96329730,5150,5150,5150,5150,0
20250401,101700,96329730,5150,5150,5150,5150,660
20250401,101600,92930730,5160,5160,5160,5160,0
20250401,101500,92930730,5160,5160,5160,5160,0
20250401,101400,92930730,5160,5160,5180,5160,1611
20250401,101300,84610250,5160,5160,5160,5160,1
20250401,101200,84605090,5160,5150,5160,5150,96
20250401,101100,84110490,5130,5120,5130,5120,5
20250401,101000,84084860,5120,5120,5120,5120,12
20250401,100900,84023420,5120,5120,5120,5120,14
20250401,100800,83951740,5110,5110,5110,5110,2000
20250401,100700,73731740,5120,5100,5120,5100,198
20250401,100600,72718100,5100,5090,5100,5090,51
20250401,100500,72458410,5080,5080,5080,5080,0
20250401,100400,72458410,5080,5090,5090,5080,787
20250401,100300,68458770,5100,5100,5100,5100,379
20250401,100200,66525870,5110,5110,5110,5110,30
20250401,100100,66372570,5110,5110,5110,5110,0
20250401,100000,66372570,5110,5110,5110,5110,0
20250401,095900,66372570,5110,5100,5110,5100,222
20250401,095800,65239780,5100,5100,5100,5100,277
20250401,095700,63827080,5110,5100,5110,5100,503
20250401,095600,61261180,5110,5110,5110,5110,0
20250401,095500,61261180,5110,5110,5110,5110,2
20250401,095400,61250960,5110,5110,5110,5110,0
20250401,095300,61250960,5110,5110,5110,5110,2
20250401,095200,61240740,5110,5110,5110,5100,620
20250401,095100,58075450,5160,5160,5160,5160,0
20250401,095000,58075450,5160,5160,5160,5160,0
20250401,094900,58075450,5160,5160,5160,5160,1
20250401,094800,58070290,5160,5130,5160,5110,689
20250401,094700,54545320,5120,5120,5120,5120,12
20250401,094600,54483880,5110,5110,5110,5110,0
20250401,094500,54483880,5110,5110,5110,5110,106
20250401,094400,53942220,5110,5110,5110,5110,0
20250401,094300,53942220,5110,5100,5110,5100,659
20250401,094200,50580150,5130,5120,5130,5120,547
20250401,094100,47779190,5120,5150,5150,5120,36
20250401,094000,47594090,5160,5160,5160,5160,0
20250401,093900,47594090,5160,5160,5160,5160,0
20250401,093800,47594090,5160,5160,5160,5160,0
20250401,093700,47594090,5160,5160,5160,5160,0
20250401,093600,47594090,5160,5160,5160,5160,0
20250401,093500,47594090,5160,5160,5160,5160,0
20250401,093400,47594090,5160,5160,5160,5160,0
20250401,093300,47594090,5160,5160,5160,5160,0
20250401,093200,47594090,5160,5160,5160,5160,1
20250401,093100,47588930,5160,5150,5160,5080,722
20250401,093000,43891900,5180,5180,5180,5180,0
20250401,092900,43891900,5180,5180,5180,5180,16
20250401,092800,43809020,5180,5180,5180,5180,0
20250401,092700,43809020,5180,5150,5180,5150,723
20250401,092600,40084070,5150,5150,5150,5100,1814
20250401,092500,30770850,5150,5160,5160,5150,339
20250401,092400,29023590,5160,5160,5160,5160,329
20250401,092300,27325950,5170,5170,5170,5170,38
20250401,092200,27129490,5180,5180,5180,5180,250
20250401,092100,25834490,5170,5170,5170,5170,100
20250401,092000,25317490,5180,5190,5190,5180,520
20250401,091900,22620700,5220,5220,5220,5220,0
20250401,091800,22620700,5220,5220,5220,5220,0
20250401,091700,22620700,5220,5210,5220,5210,104
20250401,091600,22078820,5210,5210,5210,5210,216
20250401,091500,20953460,5220,5220,5220,5220,0
20250401,091400,20953460,5220,5220,5220,5220,0
20250401,091300,20953460,5220,5220,5220,5220,5
20250401,091200,20927360,5210,5210,5210,5210,0
20250401,091100,20927360,5210,5210,5210,5210,125
20250401,091000,20276110,5210,5190,5240,5190,744
20250401,090900,16387510,5180,5180,5180,5180,22
20250401,090800,16273550,5150,5180,5180,5150,166
20250401,090700,15413700,5170,5180,5180,5170,366
20250401,090600,13519920,5190,5180,5190,5180,132
20250401,090500,12835410,5190,5180,5190,5180,27
20250401,090400,12695350,5170,5150,5180,5150,420
20250401,090300,10526440,5140,5160,5160,5080,1181
20250401,090200,4486100,5230,5230,5230,5230,572
20250401,090100,1494540,5240,5220,5240,5220,258
20250401,090000,146720,5240,5240,5240,5240,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 246367110 5150 5150 5150 5150 87
3 20250401 192600 246367110 5150 5150 5150 5150 0
4 20250401 192500 246367110 5150 5150 5150 5150 0
5 20250401 192400 246367110 5150 5150 5150 5150 0
6 20250401 192300 246367110 5150 5150 5150 5150 0
7 20250401 192200 246367110 5150 5150 5150 5150 0
8 20250401 192100 246367110 5150 5150 5150 5150 0
9 20250401 192000 246367110 5150 5150 5150 5150 0
10 20250401 191900 246367110 5150 5150 5150 5150 0
11 20250401 191800 246367110 5150 5150 5150 5150 0
12 20250401 191700 246367110 5150 5150 5150 5150 0
13 20250401 191600 246367110 5150 5150 5150 5150 0
14 20250401 191500 246367110 5150 5150 5150 5150 0
15 20250401 191400 246367110 5150 5150 5150 5150 0
16 20250401 191300 246367110 5150 5150 5150 5150 0
17 20250401 191200 246367110 5150 5150 5150 5150 0
18 20250401 191100 246367110 5150 5150 5150 5150 0
19 20250401 191000 246367110 5150 5150 5150 5150 0
20 20250401 190900 246367110 5150 5150 5150 5150 0
21 20250401 190800 246367110 5150 5150 5150 5150 0
22 20250401 190700 246367110 5150 5150 5150 5150 0
23 20250401 190600 246367110 5150 5150 5150 5150 0
24 20250401 190500 246367110 5150 5150 5150 5150 0
25 20250401 190400 246367110 5150 5150 5150 5150 0
26 20250401 190300 246367110 5150 5150 5150 5150 0
27 20250401 190200 246367110 5150 5150 5150 5150 0
28 20250401 190100 246367110 5150 5150 5150 5150 0
29 20250401 190000 246367110 5150 5150 5150 5150 0
30 20250401 185900 246367110 5150 5150 5150 5150 0
31 20250401 185800 246367110 5150 5150 5150 5150 0
32 20250401 185700 246367110 5150 5150 5150 5150 87
33 20250401 185600 246367110 5150 5150 5150 5150 0
34 20250401 185500 246367110 5150 5150 5150 5150 0
35 20250401 185400 246367110 5150 5150 5150 5150 0
36 20250401 185300 246367110 5150 5150 5150 5150 0
37 20250401 185200 246367110 5150 5150 5150 5150 0
38 20250401 185100 246367110 5150 5150 5150 5150 0
39 20250401 185000 246367110 5150 5150 5150 5150 0
40 20250401 184900 246367110 5150 5150 5150 5150 0
41 20250401 184800 246367110 5150 5150 5150 5150 0
42 20250401 184700 246367110 5150 5150 5150 5150 0
43 20250401 184600 246367110 5150 5150 5150 5150 0
44 20250401 184500 246367110 5150 5150 5150 5150 0
45 20250401 184400 246367110 5150 5150 5150 5150 0
46 20250401 184300 246367110 5150 5150 5150 5150 0
47 20250401 184200 246367110 5150 5150 5150 5150 0
48 20250401 184100 246367110 5150 5150 5150 5150 0
49 20250401 184000 246367110 5150 5150 5150 5150 0
50 20250401 183900 246367110 5150 5150 5150 5150 0
51 20250401 183800 246367110 5150 5150 5150 5150 0
52 20250401 183700 246367110 5150 5150 5150 5150 0
53 20250401 183600 246367110 5150 5150 5150 5150 0
54 20250401 183500 246367110 5150 5150 5150 5150 0
55 20250401 183400 246367110 5150 5150 5150 5150 0
56 20250401 183300 246367110 5150 5150 5150 5150 0
57 20250401 183200 246367110 5150 5150 5150 5150 0
58 20250401 183100 246367110 5150 5150 5150 5150 0
59 20250401 183000 246367110 5150 5150 5150 5150 0
60 20250401 182900 246367110 5150 5150 5150 5150 0
61 20250401 182800 246367110 5150 5150 5150 5150 0
62 20250401 182700 246367110 5150 5150 5150 5150 87
63 20250401 182600 246367110 5150 5150 5150 5150 0
64 20250401 182500 246367110 5150 5150 5150 5150 0
65 20250401 182400 246367110 5150 5150 5150 5150 0
66 20250401 182300 246367110 5150 5150 5150 5150 0
67 20250401 182200 246367110 5150 5150 5150 5150 0
68 20250401 182100 246367110 5150 5150 5150 5150 0
69 20250401 182000 246367110 5150 5150 5150 5150 0
70 20250401 181900 246367110 5150 5150 5150 5150 0
71 20250401 181800 246367110 5150 5150 5150 5150 0
72 20250401 181700 246367110 5150 5150 5150 5150 0
73 20250401 181600 246367110 5150 5150 5150 5150 0
74 20250401 181500 246367110 5150 5150 5150 5150 0
75 20250401 181400 246367110 5150 5150 5150 5150 0
76 20250401 181300 246367110 5150 5150 5150 5150 0
77 20250401 181200 246367110 5150 5150 5150 5150 0
78 20250401 181100 246367110 5150 5150 5150 5150 0
79 20250401 181000 246367110 5150 5150 5150 5150 0
80 20250401 180900 246367110 5150 5150 5150 5150 0
81 20250401 180800 246367110 5150 5150 5150 5150 0
82 20250401 180700 246367110 5150 5150 5150 5150 0
83 20250401 180600 246367110 5150 5150 5150 5150 0
84 20250401 180500 246367110 5150 5150 5150 5150 0
85 20250401 180400 246367110 5150 5150 5150 5150 0
86 20250401 180300 246367110 5150 5150 5150 5150 0
87 20250401 180200 246367110 5150 5150 5150 5150 0
88 20250401 180100 246367110 5150 5150 5150 5150 0
89 20250401 180000 246367110 5150 5150 5150 5150 0
90 20250401 175900 246367110 5150 5150 5150 5150 0
91 20250401 175800 246367110 5150 5150 5150 5150 0
92 20250401 175700 246367110 5150 5150 5150 5150 87
93 20250401 175600 246367110 5150 5150 5150 5150 0
94 20250401 175500 246367110 5150 5150 5150 5150 0
95 20250401 175400 246367110 5150 5150 5150 5150 0
96 20250401 175300 246367110 5150 5150 5150 5150 0
97 20250401 175200 246367110 5150 5150 5150 5150 0
98 20250401 175100 246367110 5150 5150 5150 5150 0
99 20250401 175000 246367110 5150 5150 5150 5150 0
100 20250401 174900 246367110 5150 5150 5150 5150 0
101 20250401 174800 246367110 5150 5150 5150 5150 0
102 20250401 174700 246367110 5150 5150 5150 5150 0
103 20250401 174600 246367110 5150 5150 5150 5150 0
104 20250401 174500 246367110 5150 5150 5150 5150 0
105 20250401 174400 246367110 5150 5150 5150 5150 0
106 20250401 174300 246367110 5150 5150 5150 5150 0
107 20250401 174200 246367110 5150 5150 5150 5150 0
108 20250401 174100 246367110 5150 5150 5150 5150 0
109 20250401 174000 246367110 5150 5150 5150 5150 0
110 20250401 173900 246367110 5150 5150 5150 5150 0
111 20250401 173800 246367110 5150 5150 5150 5150 0
112 20250401 173700 246367110 5150 5150 5150 5150 0
113 20250401 173600 246367110 5150 5150 5150 5150 0
114 20250401 173500 246367110 5150 5150 5150 5150 0
115 20250401 173400 246367110 5150 5150 5150 5150 0
116 20250401 173300 246367110 5150 5150 5150 5150 0
117 20250401 173200 246367110 5150 5150 5150 5150 0
118 20250401 173100 246367110 5150 5150 5150 5150 0
119 20250401 173000 246367110 5150 5150 5150 5150 0
120 20250401 172900 246367110 5150 5150 5150 5150 0
121 20250401 172800 246367110 5150 5150 5150 5150 0
122 20250401 172700 246367110 5150 5150 5150 5150 87
123 20250401 172600 246367110 5150 5150 5150 5150 0
124 20250401 172500 246367110 5150 5150 5150 5150 0
125 20250401 172400 246367110 5150 5150 5150 5150 0
126 20250401 172300 246367110 5150 5150 5150 5150 0
127 20250401 172200 246367110 5150 5150 5150 5150 0
128 20250401 172100 246367110 5150 5150 5150 5150 0
129 20250401 172000 246367110 5150 5150 5150 5150 0
130 20250401 171900 246367110 5150 5150 5150 5150 0
131 20250401 171800 246367110 5150 5150 5150 5150 0
132 20250401 171700 246367110 5150 5150 5150 5150 0
133 20250401 171600 246367110 5150 5150 5150 5150 0
134 20250401 171500 246367110 5150 5150 5150 5150 0
135 20250401 171400 246367110 5150 5150 5150 5150 0
136 20250401 171300 246367110 5150 5150 5150 5150 0
137 20250401 171200 246367110 5150 5150 5150 5150 0
138 20250401 171100 246367110 5150 5150 5150 5150 0
139 20250401 171000 246367110 5150 5150 5150 5150 0
140 20250401 170900 246367110 5150 5150 5150 5150 0
141 20250401 170800 246367110 5150 5150 5150 5150 0
142 20250401 170700 246367110 5150 5150 5150 5150 0
143 20250401 170600 246367110 5150 5150 5150 5150 0
144 20250401 170500 246367110 5150 5150 5150 5150 0
145 20250401 170400 246367110 5150 5150 5150 5150 0
146 20250401 170300 246367110 5150 5150 5150 5150 0
147 20250401 170200 246367110 5150 5150 5150 5150 0
148 20250401 170100 246367110 5150 5150 5150 5150 0
149 20250401 170000 246367110 5150 5150 5150 5150 0
150 20250401 165900 246367110 5150 5150 5150 5150 0
151 20250401 165800 246367110 5150 5150 5150 5150 0
152 20250401 165700 246367110 5150 5150 5150 5150 87
153 20250401 165600 246367110 5150 5150 5150 5150 0
154 20250401 165500 246367110 5150 5150 5150 5150 0
155 20250401 165400 246367110 5150 5150 5150 5150 0
156 20250401 165300 246367110 5150 5150 5150 5150 0
157 20250401 165200 246367110 5150 5150 5150 5150 0
158 20250401 165100 246367110 5150 5150 5150 5150 0
159 20250401 165000 246367110 5150 5150 5150 5150 0
160 20250401 164900 246367110 5150 5150 5150 5150 0
161 20250401 164800 246367110 5150 5150 5150 5150 0
162 20250401 164700 246367110 5150 5150 5150 5150 0
163 20250401 164600 246367110 5150 5150 5150 5150 0
164 20250401 164500 246367110 5150 5150 5150 5150 0
165 20250401 164400 246367110 5150 5150 5150 5150 0
166 20250401 164300 246367110 5150 5150 5150 5150 0
167 20250401 164200 246367110 5150 5150 5150 5150 0
168 20250401 164100 246367110 5150 5150 5150 5150 0
169 20250401 164000 246367110 5150 5150 5150 5150 0
170 20250401 163900 246367110 5150 5150 5150 5150 0
171 20250401 163800 246367110 5150 5150 5150 5150 0
172 20250401 163700 246367110 5150 5150 5150 5150 0
173 20250401 163600 246367110 5150 5150 5150 5150 0
174 20250401 163500 246367110 5150 5150 5150 5150 0
175 20250401 163400 246367110 5150 5150 5150 5150 0
176 20250401 163300 246367110 5150 5150 5150 5150 0
177 20250401 163200 246367110 5150 5150 5150 5150 0
178 20250401 163100 246367110 5150 5150 5150 5150 0
179 20250401 163000 246367110 5150 5150 5150 5150 0
180 20250401 162900 246367110 5150 5150 5150 5150 0
181 20250401 162800 246367110 5150 5150 5150 5150 0
182 20250401 162700 246367110 5150 5150 5150 5150 87
183 20250401 162600 246367110 5150 5150 5150 5150 0
184 20250401 162500 246367110 5150 5150 5150 5150 0
185 20250401 162400 246367110 5150 5150 5150 5150 0
186 20250401 162300 246367110 5150 5150 5150 5150 0
187 20250401 162200 246367110 5150 5150 5150 5150 0
188 20250401 162100 246367110 5150 5150 5150 5150 0
189 20250401 162000 246367110 5150 5150 5150 5150 0
190 20250401 161900 246367110 5150 5150 5150 5150 0
191 20250401 161800 246367110 5150 5150 5150 5150 0
192 20250401 161700 246367110 5150 5150 5150 5150 0
193 20250401 161600 246367110 5150 5150 5150 5150 0
194 20250401 161500 246367110 5150 5150 5150 5150 0
195 20250401 161400 246367110 5150 5150 5150 5150 0
196 20250401 161300 246367110 5150 5150 5150 5150 0
197 20250401 161200 246367110 5150 5150 5150 5150 0
198 20250401 161100 246367110 5150 5150 5150 5150 0
199 20250401 161000 246367110 5150 5150 5150 5150 0
200 20250401 160900 246367110 5150 5150 5150 5150 0
201 20250401 160800 246367110 5150 5150 5150 5150 0
202 20250401 160700 246367110 5150 5150 5150 5150 0
203 20250401 160600 246367110 5150 5150 5150 5150 0
204 20250401 160500 246367110 5150 5150 5150 5150 0
205 20250401 160400 246367110 5150 5150 5150 5150 0
206 20250401 160300 246367110 5150 5150 5150 5150 0
207 20250401 160200 246367110 5150 5150 5150 5150 0
208 20250401 160100 246367110 5150 5150 5150 5150 0
209 20250401 160000 246367110 5150 5150 5150 5150 0
210 20250401 155900 246367110 5150 5150 5150 5150 0
211 20250401 155800 246367110 5150 5150 5150 5150 0
212 20250401 155700 246367110 5150 5150 5150 5150 87
213 20250401 155600 246367110 5150 5150 5150 5150 0
214 20250401 155500 246367110 5150 5150 5150 5150 0
215 20250401 155400 246367110 5150 5150 5150 5150 0
216 20250401 155300 246367110 5150 5150 5150 5150 0
217 20250401 155200 246367110 5150 5150 5150 5150 0
218 20250401 155100 246367110 5150 5150 5150 5150 0
219 20250401 155000 246367110 5150 5150 5150 5150 0
220 20250401 154900 246367110 5150 5150 5150 5150 0
221 20250401 154800 246367110 5150 5150 5150 5150 0
222 20250401 154700 246367110 5150 5150 5150 5150 0
223 20250401 154600 246367110 5150 5150 5150 5150 0
224 20250401 154500 246367110 5150 5150 5150 5150 0
225 20250401 154400 246367110 5150 5150 5150 5150 0
226 20250401 154300 246367110 5150 5150 5150 5150 0
227 20250401 154200 246367110 5150 5150 5150 5150 0
228 20250401 154100 246367110 5150 5150 5150 5150 0
229 20250401 154000 246367110 5150 5150 5150 5150 0
230 20250401 153900 246367110 5150 5150 5150 5150 0
231 20250401 153800 246367110 5150 5150 5150 5150 0
232 20250401 153700 246367110 5150 5150 5150 5150 0
233 20250401 153600 246367110 5150 5150 5150 5150 0
234 20250401 153500 246367110 5150 5150 5150 5150 0
235 20250401 153400 246367110 5150 5150 5150 5150 0
236 20250401 153300 246367110 5150 5150 5150 5150 0
237 20250401 153200 246367110 5150 5150 5150 5150 0
238 20250401 153100 246367110 5150 5150 5150 5150 0
239 20250401 153000 246367110 5150 5150 5150 5150 87
240 20250401 152900 245919060 5160 5160 5160 5160 0
241 20250401 152800 245919060 5160 5160 5160 5160 0
242 20250401 152700 245919060 5160 5160 5160 5160 0
243 20250401 152600 245919060 5160 5160 5160 5160 0
244 20250401 152500 245919060 5160 5160 5160 5160 0
245 20250401 152400 245919060 5160 5160 5160 5160 0
246 20250401 152300 245919060 5160 5160 5160 5160 0
247 20250401 152200 245919060 5160 5160 5160 5160 0
248 20250401 152100 245919060 5160 5160 5160 5160 0
249 20250401 152000 245919060 5160 5160 5160 5160 0
250 20250401 151900 245919060 5160 5150 5160 5140 35
251 20250401 151800 245738850 5130 5150 5150 5130 10
252 20250401 151700 245687510 5150 5150 5150 5130 111
253 20250401 151600 245116350 5160 5160 5160 5160 0
254 20250401 151500 245116350 5160 5160 5160 5160 0
255 20250401 151400 245116350 5160 5130 5160 5130 18
256 20250401 151300 245023840 5160 5160 5160 5160 48
257 20250401 151200 244776160 5160 5150 5160 5150 167
258 20250401 151100 243914480 5140 5140 5140 5140 20
259 20250401 151000 243811680 5140 5130 5140 5130 36
260 20250401 150900 243626690 5160 5160 5160 5160 1
261 20250401 150800 243621530 5160 5160 5160 5160 1
262 20250401 150700 243616370 5160 5160 5160 5160 0
263 20250401 150600 243616370 5160 5160 5160 5160 0
264 20250401 150500 243616370 5160 5150 5160 5150 944
265 20250401 150400 238746330 5160 5160 5160 5160 0
266 20250401 150300 238746330 5160 5160 5160 5160 0
267 20250401 150200 238746330 5160 5140 5160 5100 7521
268 20250401 150100 200215410 5170 5170 5170 5170 0
269 20250401 150000 200215410 5170 5150 5170 5150 103
270 20250401 145900 199683250 5140 5140 5140 5140 0
271 20250401 145800 199683250 5140 5160 5160 5140 248
272 20250401 145700 198407510 5160 5160 5160 5160 2
273 20250401 145600 198397190 5160 5160 5160 5160 0
274 20250401 145500 198397190 5160 5160 5160 5160 7
275 20250401 145400 198361070 5150 5150 5150 5150 153
276 20250401 145300 197573120 5150 5160 5160 5150 209
277 20250401 145200 196495170 5160 5160 5160 5160 0
278 20250401 145100 196495170 5160 5160 5160 5160 1
279 20250401 145000 196490010 5150 5150 5150 5150 0
280 20250401 144900 196490010 5150 5170 5170 5150 4
281 20250401 144800 196469350 5170 5170 5170 5170 0
282 20250401 144700 196469350 5170 5170 5170 5170 200
283 20250401 144600 195435350 5170 5140 5170 5140 3
284 20250401 144500 195419900 5130 5130 5130 5130 0
285 20250401 144400 195419900 5130 5130 5130 5130 179
286 20250401 144300 194501630 5140 5140 5140 5140 256
287 20250401 144200 193185790 5150 5160 5160 5150 552
288 20250401 144100 190342560 5160 5160 5160 5160 10
289 20250401 144000 190290960 5160 5160 5160 5160 0
290 20250401 143900 190290960 5160 5160 5160 5160 18
291 20250401 143800 190198080 5150 5140 5150 5130 218
292 20250401 143700 189079360 5140 5140 5140 5140 3
293 20250401 143600 189063940 5140 5140 5140 5140 40
294 20250401 143500 188858340 5130 5130 5130 5130 0
295 20250401 143400 188858340 5130 5130 5130 5130 0
296 20250401 143300 188858340 5130 5130 5130 5130 0
297 20250401 143200 188858340 5130 5130 5130 5130 0
298 20250401 143100 188858340 5130 5150 5150 5130 100
299 20250401 143000 188345200 5160 5160 5160 5160 0
300 20250401 142900 188345200 5160 5160 5160 5160 0
301 20250401 142800 188345200 5160 5160 5160 5160 0
302 20250401 142700 188345200 5160 5160 5160 5160 103
303 20250401 142600 187813720 5180 5180 5180 5180 0
304 20250401 142500 187813720 5180 5180 5180 5180 0
305 20250401 142400 187813720 5180 5180 5180 5180 0
306 20250401 142300 187813720 5180 5180 5180 5180 0
307 20250401 142200 187813720 5180 5170 5180 5170 23
308 20250401 142100 187694790 5150 5150 5150 5150 10
309 20250401 142000 187643290 5150 5150 5150 5150 0
310 20250401 141900 187643290 5150 5150 5150 5140 844
311 20250401 141800 183297510 5150 5150 5150 5150 232
312 20250401 141700 182102710 5150 5160 5160 5140 215
313 20250401 141600 180994480 5180 5180 5180 5180 0
314 20250401 141500 180994480 5180 5180 5180 5180 0
315 20250401 141400 180994480 5180 5180 5180 5180 4
316 20250401 141300 180973760 5180 5180 5180 5180 0
317 20250401 141200 180973760 5180 5180 5180 5180 0
318 20250401 141100 180973760 5180 5180 5180 5180 4
319 20250401 141000 180953040 5190 5180 5190 5180 296
320 20250401 140900 179419060 5180 5180 5180 5180 7
321 20250401 140800 179382800 5180 5180 5180 5180 0
322 20250401 140700 179382800 5180 5170 5180 5170 31
323 20250401 140600 179222240 5160 5160 5160 5150 626
324 20250401 140500 175996750 5180 5180 5180 5180 1
325 20250401 140400 175991570 5180 5180 5180 5180 6
326 20250401 140300 175960490 5160 5180 5180 5160 533
327 20250401 140200 173205350 5190 5190 5190 5190 0
328 20250401 140100 173205350 5190 5200 5200 5190 276
329 20250401 140000 171772810 5200 5200 5200 5200 58
330 20250401 135900 171471210 5200 5200 5200 5200 50
331 20250401 135800 171211210 5210 5210 5210 5210 50
332 20250401 135700 170950710 5210 5210 5210 5210 50
333 20250401 135600 170690210 5200 5200 5200 5200 256
334 20250401 135500 169359010 5220 5220 5220 5220 0
335 20250401 135400 169359010 5220 5220 5220 5220 0
336 20250401 135300 169359010 5220 5220 5220 5220 0
337 20250401 135200 169359010 5220 5220 5220 5220 210
338 20250401 135100 168262810 5220 5220 5220 5220 0
339 20250401 135000 168262810 5220 5220 5220 5220 0
340 20250401 134900 168262810 5220 5220 5220 5220 0
341 20250401 134800 168262810 5220 5220 5220 5220 0
342 20250401 134700 168262810 5220 5220 5220 5220 0
343 20250401 134600 168262810 5220 5220 5220 5220 0
344 20250401 134500 168262810 5220 5220 5220 5220 0
345 20250401 134400 168262810 5220 5220 5220 5220 0
346 20250401 134300 168262810 5220 5220 5220 5220 0
347 20250401 134200 168262810 5220 5220 5220 5220 0
348 20250401 134100 168262810 5220 5220 5220 5220 0
349 20250401 134000 168262810 5220 5220 5220 5220 0
350 20250401 133900 168262810 5220 5220 5220 5220 0
351 20250401 133800 168262810 5220 5220 5220 5220 0
352 20250401 133700 168262810 5220 5220 5220 5220 0
353 20250401 133600 168262810 5220 5220 5220 5220 0
354 20250401 133500 168262810 5220 5220 5220 5220 1
355 20250401 133400 168257590 5220 5220 5220 5220 0
356 20250401 133300 168257590 5220 5220 5220 5220 0
357 20250401 133200 168257590 5220 5220 5220 5220 0
358 20250401 133100 168257590 5220 5220 5220 5220 0
359 20250401 133000 168257590 5220 5220 5220 5220 0
360 20250401 132900 168257590 5220 5210 5220 5210 50
361 20250401 132800 167996620 5190 5190 5190 5190 0
362 20250401 132700 167996620 5190 5200 5200 5190 165
363 20250401 132600 167138960 5200 5200 5200 5200 50
364 20250401 132500 166878960 5210 5210 5210 5210 15
365 20250401 132400 166800810 5210 5210 5210 5210 0
366 20250401 132300 166800810 5210 5210 5210 5210 3
367 20250401 132200 166785180 5210 5210 5210 5210 0
368 20250401 132100 166785180 5210 5210 5210 5210 4
369 20250401 132000 166764340 5210 5210 5210 5210 0
370 20250401 131900 166764340 5210 5210 5210 5210 111
371 20250401 131800 166186030 5200 5200 5200 5200 100
372 20250401 131700 165666030 5210 5210 5210 5210 0
373 20250401 131600 165666030 5210 5210 5210 5210 14
374 20250401 131500 165593090 5210 5210 5210 5210 0
375 20250401 131400 165593090 5210 5210 5210 5210 0
376 20250401 131300 165593090 5210 5220 5220 5210 105
377 20250401 131200 165045990 5220 5220 5220 5220 0
378 20250401 131100 165045990 5220 5220 5220 5220 0
379 20250401 131000 165045990 5220 5220 5220 5220 0
380 20250401 130900 165045990 5220 5220 5220 5220 0
381 20250401 130800 165045990 5220 5220 5220 5220 0
382 20250401 130700 165045990 5220 5220 5220 5220 0
383 20250401 130600 165045990 5220 5220 5220 5220 0
384 20250401 130500 165045990 5220 5220 5220 5220 0
385 20250401 130400 165045990 5220 5220 5220 5220 5
386 20250401 130300 165019890 5220 5220 5220 5220 0
387 20250401 130200 165019890 5220 5220 5220 5220 0
388 20250401 130100 165019890 5220 5220 5220 5220 0
389 20250401 130000 165019890 5220 5220 5220 5220 99
390 20250401 125900 164503110 5220 5220 5220 5220 0
391 20250401 125800 164503110 5220 5220 5220 5220 0
392 20250401 125700 164503110 5220 5230 5230 5220 11
393 20250401 125600 164445660 5230 5230 5230 5230 0
394 20250401 125500 164445660 5230 5230 5230 5230 0
395 20250401 125400 164445660 5230 5230 5230 5230 200
396 20250401 125300 163399660 5230 5230 5230 5230 0
397 20250401 125200 163399660 5230 5230 5230 5230 1
398 20250401 125100 163394430 5200 5220 5220 5200 403
399 20250401 125000 161298770 5230 5230 5230 5230 6
400 20250401 124900 161267390 5230 5230 5230 5230 200
401 20250401 124800 160221390 5230 5230 5230 5230 0
402 20250401 124700 160221390 5230 5230 5230 5230 0
403 20250401 124600 160221390 5230 5230 5230 5230 2
404 20250401 124500 160210930 5220 5230 5230 5210 27
405 20250401 124400 160069850 5230 5230 5230 5230 0
406 20250401 124300 160069850 5230 5230 5230 5230 0
407 20250401 124200 160069850 5230 5230 5230 5230 0
408 20250401 124100 160069850 5230 5230 5230 5230 0
409 20250401 124000 160069850 5230 5230 5230 5230 0
410 20250401 123900 160069850 5230 5230 5230 5230 0
411 20250401 123800 160069850 5230 5230 5230 5230 4
412 20250401 123700 160048930 5230 5230 5230 5230 0
413 20250401 123600 160048930 5230 5230 5230 5230 0
414 20250401 123500 160048930 5230 5230 5230 5230 0
415 20250401 123400 160048930 5230 5230 5230 5230 1
416 20250401 123300 160043700 5230 5230 5230 5230 70
417 20250401 123200 159677600 5240 5240 5240 5240 0
418 20250401 123100 159677600 5240 5240 5240 5240 0
419 20250401 123000 159677600 5240 5250 5250 5240 202
420 20250401 122900 158619020 5240 5240 5240 5240 265
421 20250401 122800 157230420 5240 5240 5240 5240 0
422 20250401 122700 157230420 5240 5240 5240 5240 0
423 20250401 122600 157230420 5240 5240 5240 5240 0
424 20250401 122500 157230420 5240 5240 5240 5240 0
425 20250401 122400 157230420 5240 5240 5240 5240 4
426 20250401 122300 157209460 5230 5230 5230 5230 133
427 20250401 122200 156513870 5240 5220 5240 5220 21
428 20250401 122100 156403890 5240 5240 5240 5240 0
429 20250401 122000 156403890 5240 5240 5240 5240 0
430 20250401 121900 156403890 5240 5240 5240 5240 0
431 20250401 121800 156403890 5240 5220 5240 5220 105
432 20250401 121700 155855690 5250 5250 5250 5250 223
433 20250401 121600 154684940 5240 5240 5240 5240 18
434 20250401 121500 154590620 5240 5240 5240 5240 0
435 20250401 121400 154590620 5240 5240 5240 5240 3
436 20250401 121300 154574900 5250 5250 5250 5250 0
437 20250401 121200 154574900 5250 5240 5250 5240 82
438 20250401 121100 154144550 5230 5230 5230 5230 97
439 20250401 121000 153637240 5230 5240 5240 5230 74
440 20250401 120900 153250180 5240 5240 5240 5240 0
441 20250401 120800 153250180 5240 5240 5240 5240 20
442 20250401 120700 153145380 5240 5240 5240 5240 0
443 20250401 120600 153145380 5240 5240 5240 5240 0
444 20250401 120500 153145380 5240 5240 5240 5240 0
445 20250401 120400 153145380 5240 5240 5240 5240 8
446 20250401 120300 153103460 5240 5230 5240 5230 216
447 20250401 120200 151971740 5220 5220 5220 5220 0
448 20250401 120100 151971740 5220 5220 5220 5220 0
449 20250401 120000 151971740 5220 5220 5220 5220 0
450 20250401 115900 151971740 5220 5220 5220 5220 0
451 20250401 115800 151971740 5220 5220 5220 5220 0
452 20250401 115700 151971740 5220 5220 5220 5220 121
453 20250401 115600 151340120 5210 5210 5210 5210 30
454 20250401 115500 151183820 5210 5210 5210 5210 0
455 20250401 115400 151183820 5210 5210 5210 5210 0
456 20250401 115300 151183820 5210 5220 5220 5210 127
457 20250401 115200 150521250 5220 5220 5220 5220 0
458 20250401 115100 150521250 5220 5220 5220 5220 10
459 20250401 115000 150469050 5220 5220 5220 5220 0
460 20250401 114900 150469050 5220 5220 5220 5220 340
461 20250401 114800 148694250 5230 5230 5230 5230 0
462 20250401 114700 148694250 5230 5230 5230 5230 0
463 20250401 114600 148694250 5230 5220 5230 5220 128
464 20250401 114500 148025810 5220 5220 5220 5220 15
465 20250401 114400 147947510 5220 5220 5220 5220 3
466 20250401 114300 147931850 5200 5200 5200 5200 0
467 20250401 114200 147931850 5200 5200 5200 5200 100
468 20250401 114100 147411850 5220 5210 5220 5210 39
469 20250401 114000 147208580 5210 5210 5210 5210 0
470 20250401 113900 147208580 5210 5210 5210 5210 1
471 20250401 113800 147203370 5210 5210 5210 5210 0
472 20250401 113700 147203370 5210 5210 5210 5200 1187
473 20250401 113600 141030550 5210 5220 5220 5210 52
474 20250401 113500 140759610 5210 5210 5210 5210 2
475 20250401 113400 140749190 5220 5220 5220 5220 0
476 20250401 113300 140749190 5220 5220 5220 5220 0
477 20250401 113200 140749190 5220 5220 5220 5220 0
478 20250401 113100 140749190 5220 5230 5230 5210 87
479 20250401 113000 140295500 5250 5250 5250 5250 0
480 20250401 112900 140295500 5250 5250 5250 5250 0
481 20250401 112800 140295500 5250 5250 5250 5250 0
482 20250401 112700 140295500 5250 5250 5250 5250 0
483 20250401 112600 140295500 5250 5250 5250 5250 0
484 20250401 112500 140295500 5250 5250 5250 5250 0
485 20250401 112400 140295500 5250 5250 5250 5250 0
486 20250401 112300 140295500 5250 5250 5250 5250 0
487 20250401 112200 140295500 5250 5250 5250 5250 0
488 20250401 112100 140295500 5250 5250 5250 5250 0
489 20250401 112000 140295500 5250 5250 5250 5250 0
490 20250401 111900 140295500 5250 5250 5250 5250 0
491 20250401 111800 140295500 5250 5250 5250 5250 0
492 20250401 111700 140295500 5250 5250 5250 5250 303
493 20250401 111600 138704750 5250 5250 5250 5250 0
494 20250401 111500 138704750 5250 5250 5250 5250 30
495 20250401 111400 138547250 5250 5240 5250 5240 132
496 20250401 111300 137854570 5240 5220 5240 5220 61
497 20250401 111200 137535540 5220 5230 5230 5220 11
498 20250401 111100 137478110 5230 5230 5230 5230 60
499 20250401 111000 137164310 5240 5240 5240 5240 0
500 20250401 110900 137164310 5240 5230 5240 5230 53
501 20250401 110800 136886780 5230 5230 5230 5230 1
502 20250401 110700 136881550 5250 5250 5250 5250 0
503 20250401 110600 136881550 5250 5250 5250 5250 0
504 20250401 110500 136881550 5250 5250 5250 5250 0
505 20250401 110400 136881550 5250 5250 5250 5250 25
506 20250401 110300 136750300 5250 5250 5260 5250 747
507 20250401 110200 132827850 5240 5230 5240 5190 468
508 20250401 110100 130377550 5220 5220 5220 5220 0
509 20250401 110000 130377550 5220 5220 5220 5220 115
510 20250401 105900 129777250 5210 5210 5210 5210 0
511 20250401 105800 129777250 5210 5210 5220 5210 72
512 20250401 105700 129401930 5210 5210 5210 5210 7
513 20250401 105600 129365460 5210 5210 5210 5210 70
514 20250401 105500 129000760 5200 5200 5200 5200 474
515 20250401 105400 126535960 5210 5200 5210 5200 7
516 20250401 105300 126499510 5200 5210 5210 5190 531
517 20250401 105200 123742160 5220 5210 5220 5210 22
518 20250401 105100 123627330 5220 5220 5220 5220 38
519 20250401 105000 123428970 5230 5190 5230 5190 594
520 20250401 104900 120324080 5180 5170 5180 5170 5
521 20250401 104800 120298200 5150 5150 5150 5150 0
522 20250401 104700 120298200 5150 5150 5150 5150 0
523 20250401 104600 120298200 5150 5190 5190 5150 1394
524 20250401 104500 113111340 5160 5180 5180 5150 481
525 20250401 104400 110631040 5150 5150 5150 5150 0
526 20250401 104300 110631040 5150 5140 5150 5140 1134
527 20250401 104200 104792130 5130 5130 5130 5130 0
528 20250401 104100 104792130 5130 5130 5130 5130 200
529 20250401 104000 103766130 5130 5130 5130 5130 0
530 20250401 103900 103766130 5130 5130 5130 5130 0
531 20250401 103800 103766130 5130 5130 5130 5130 0
532 20250401 103700 103766130 5130 5130 5130 5130 0
533 20250401 103600 103766130 5130 5140 5140 5130 114
534 20250401 103500 103181290 5140 5140 5140 5140 0
535 20250401 103400 103181290 5140 5140 5140 5140 0
536 20250401 103300 103181290 5140 5130 5140 5130 156
537 20250401 103200 102379510 5140 5140 5140 5140 0
538 20250401 103100 102379510 5140 5140 5140 5140 0
539 20250401 103000 102379510 5140 5140 5140 5140 0
540 20250401 102900 102379510 5140 5140 5140 5140 0
541 20250401 102800 102379510 5140 5140 5140 5140 422
542 20250401 102700 100210430 5140 5140 5140 5140 221
543 20250401 102600 99074490 5140 5140 5140 5140 134
544 20250401 102500 98385730 5140 5140 5140 5140 0
545 20250401 102400 98385730 5140 5140 5140 5140 0
546 20250401 102300 98385730 5140 5140 5140 5140 0
547 20250401 102200 98385730 5140 5140 5140 5140 0
548 20250401 102100 98385730 5140 5140 5140 5140 0
549 20250401 102000 98385730 5140 5140 5140 5140 400
550 20250401 101900 96329730 5150 5150 5150 5150 0
551 20250401 101800 96329730 5150 5150 5150 5150 0
552 20250401 101700 96329730 5150 5150 5150 5150 660
553 20250401 101600 92930730 5160 5160 5160 5160 0
554 20250401 101500 92930730 5160 5160 5160 5160 0
555 20250401 101400 92930730 5160 5160 5180 5160 1611
556 20250401 101300 84610250 5160 5160 5160 5160 1
557 20250401 101200 84605090 5160 5150 5160 5150 96
558 20250401 101100 84110490 5130 5120 5130 5120 5
559 20250401 101000 84084860 5120 5120 5120 5120 12
560 20250401 100900 84023420 5120 5120 5120 5120 14
561 20250401 100800 83951740 5110 5110 5110 5110 2000
562 20250401 100700 73731740 5120 5100 5120 5100 198
563 20250401 100600 72718100 5100 5090 5100 5090 51
564 20250401 100500 72458410 5080 5080 5080 5080 0
565 20250401 100400 72458410 5080 5090 5090 5080 787
566 20250401 100300 68458770 5100 5100 5100 5100 379
567 20250401 100200 66525870 5110 5110 5110 5110 30
568 20250401 100100 66372570 5110 5110 5110 5110 0
569 20250401 100000 66372570 5110 5110 5110 5110 0
570 20250401 095900 66372570 5110 5100 5110 5100 222
571 20250401 095800 65239780 5100 5100 5100 5100 277
572 20250401 095700 63827080 5110 5100 5110 5100 503
573 20250401 095600 61261180 5110 5110 5110 5110 0
574 20250401 095500 61261180 5110 5110 5110 5110 2
575 20250401 095400 61250960 5110 5110 5110 5110 0
576 20250401 095300 61250960 5110 5110 5110 5110 2
577 20250401 095200 61240740 5110 5110 5110 5100 620
578 20250401 095100 58075450 5160 5160 5160 5160 0
579 20250401 095000 58075450 5160 5160 5160 5160 0
580 20250401 094900 58075450 5160 5160 5160 5160 1
581 20250401 094800 58070290 5160 5130 5160 5110 689
582 20250401 094700 54545320 5120 5120 5120 5120 12
583 20250401 094600 54483880 5110 5110 5110 5110 0
584 20250401 094500 54483880 5110 5110 5110 5110 106
585 20250401 094400 53942220 5110 5110 5110 5110 0
586 20250401 094300 53942220 5110 5100 5110 5100 659
587 20250401 094200 50580150 5130 5120 5130 5120 547
588 20250401 094100 47779190 5120 5150 5150 5120 36
589 20250401 094000 47594090 5160 5160 5160 5160 0
590 20250401 093900 47594090 5160 5160 5160 5160 0
591 20250401 093800 47594090 5160 5160 5160 5160 0
592 20250401 093700 47594090 5160 5160 5160 5160 0
593 20250401 093600 47594090 5160 5160 5160 5160 0
594 20250401 093500 47594090 5160 5160 5160 5160 0
595 20250401 093400 47594090 5160 5160 5160 5160 0
596 20250401 093300 47594090 5160 5160 5160 5160 0
597 20250401 093200 47594090 5160 5160 5160 5160 1
598 20250401 093100 47588930 5160 5150 5160 5080 722
599 20250401 093000 43891900 5180 5180 5180 5180 0
600 20250401 092900 43891900 5180 5180 5180 5180 16
601 20250401 092800 43809020 5180 5180 5180 5180 0
602 20250401 092700 43809020 5180 5150 5180 5150 723
603 20250401 092600 40084070 5150 5150 5150 5100 1814
604 20250401 092500 30770850 5150 5160 5160 5150 339
605 20250401 092400 29023590 5160 5160 5160 5160 329
606 20250401 092300 27325950 5170 5170 5170 5170 38
607 20250401 092200 27129490 5180 5180 5180 5180 250
608 20250401 092100 25834490 5170 5170 5170 5170 100
609 20250401 092000 25317490 5180 5190 5190 5180 520
610 20250401 091900 22620700 5220 5220 5220 5220 0
611 20250401 091800 22620700 5220 5220 5220 5220 0
612 20250401 091700 22620700 5220 5210 5220 5210 104
613 20250401 091600 22078820 5210 5210 5210 5210 216
614 20250401 091500 20953460 5220 5220 5220 5220 0
615 20250401 091400 20953460 5220 5220 5220 5220 0
616 20250401 091300 20953460 5220 5220 5220 5220 5
617 20250401 091200 20927360 5210 5210 5210 5210 0
618 20250401 091100 20927360 5210 5210 5210 5210 125
619 20250401 091000 20276110 5210 5190 5240 5190 744
620 20250401 090900 16387510 5180 5180 5180 5180 22
621 20250401 090800 16273550 5150 5180 5180 5150 166
622 20250401 090700 15413700 5170 5180 5180 5170 366
623 20250401 090600 13519920 5190 5180 5190 5180 132
624 20250401 090500 12835410 5190 5180 5190 5180 27
625 20250401 090400 12695350 5170 5150 5180 5150 420
626 20250401 090300 10526440 5140 5160 5160 5080 1181
627 20250401 090200 4486100 5230 5230 5230 5230 572
628 20250401 090100 1494540 5240 5220 5240 5220 258
629 20250401 090000 146720 5240 5240 5240 5240 28

1
033790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,21992,22822800,117657200,122101980000,0.10
20250327,21976,22822800,122406320,127122996000,0.10
20250326,21976,22822800,124823680,129633504000,0.10
20250325,21976,22822800,122406320,127122996000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 21992 22822800 117657200 122101980000 0.10
3 20250327 21976 22822800 122406320 127122996000 0.10
4 20250326 21976 22822800 124823680 129633504000 0.10
5 20250325 21976 22822800 122406320 127122996000 0.10