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

631
036010/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,88262155,5230,5230,5230,5230,525
20250401,192800,88262155,5230,5230,5230,5230,0
20250401,192700,88262155,5230,5230,5230,5230,0
20250401,192600,88262155,5230,5230,5230,5230,0
20250401,192500,88262155,5230,5230,5230,5230,0
20250401,192400,88262155,5230,5230,5230,5230,0
20250401,192300,88262155,5230,5230,5230,5230,0
20250401,192200,88262155,5230,5230,5230,5230,0
20250401,192100,88262155,5230,5230,5230,5230,0
20250401,192000,88262155,5230,5230,5230,5230,0
20250401,191900,88262155,5230,5230,5230,5230,0
20250401,191800,88262155,5230,5230,5230,5230,0
20250401,191700,88262155,5230,5230,5230,5230,0
20250401,191600,88262155,5230,5230,5230,5230,0
20250401,191500,88262155,5230,5230,5230,5230,0
20250401,191400,88262155,5230,5230,5230,5230,0
20250401,191300,88262155,5230,5230,5230,5230,0
20250401,191200,88262155,5230,5230,5230,5230,0
20250401,191100,88262155,5230,5230,5230,5230,0
20250401,191000,88262155,5230,5230,5230,5230,0
20250401,190900,88262155,5230,5230,5230,5230,0
20250401,190800,88262155,5230,5230,5230,5230,0
20250401,190700,88262155,5230,5230,5230,5230,0
20250401,190600,88262155,5230,5230,5230,5230,0
20250401,190500,88262155,5230,5230,5230,5230,0
20250401,190400,88262155,5230,5230,5230,5230,0
20250401,190300,88262155,5230,5230,5230,5230,0
20250401,190200,88262155,5230,5230,5230,5230,0
20250401,190100,88262155,5230,5230,5230,5230,0
20250401,190000,88262155,5230,5230,5230,5230,0
20250401,185900,88262155,5230,5230,5230,5230,525
20250401,185800,88262155,5230,5230,5230,5230,0
20250401,185700,88262155,5230,5230,5230,5230,0
20250401,185600,88262155,5230,5230,5230,5230,0
20250401,185500,88262155,5230,5230,5230,5230,0
20250401,185400,88262155,5230,5230,5230,5230,0
20250401,185300,88262155,5230,5230,5230,5230,0
20250401,185200,88262155,5230,5230,5230,5230,0
20250401,185100,88262155,5230,5230,5230,5230,0
20250401,185000,88262155,5230,5230,5230,5230,0
20250401,184900,88262155,5230,5230,5230,5230,0
20250401,184800,88262155,5230,5230,5230,5230,0
20250401,184700,88262155,5230,5230,5230,5230,0
20250401,184600,88262155,5230,5230,5230,5230,0
20250401,184500,88262155,5230,5230,5230,5230,0
20250401,184400,88262155,5230,5230,5230,5230,0
20250401,184300,88262155,5230,5230,5230,5230,0
20250401,184200,88262155,5230,5230,5230,5230,0
20250401,184100,88262155,5230,5230,5230,5230,0
20250401,184000,88262155,5230,5230,5230,5230,0
20250401,183900,88262155,5230,5230,5230,5230,0
20250401,183800,88262155,5230,5230,5230,5230,0
20250401,183700,88262155,5230,5230,5230,5230,0
20250401,183600,88262155,5230,5230,5230,5230,0
20250401,183500,88262155,5230,5230,5230,5230,0
20250401,183400,88262155,5230,5230,5230,5230,0
20250401,183300,88262155,5230,5230,5230,5230,0
20250401,183200,88262155,5230,5230,5230,5230,0
20250401,183100,88262155,5230,5230,5230,5230,0
20250401,183000,88262155,5230,5230,5230,5230,0
20250401,182900,88262155,5230,5230,5230,5230,525
20250401,182800,88262155,5230,5230,5230,5230,0
20250401,182700,88262155,5230,5230,5230,5230,0
20250401,182600,88262155,5230,5230,5230,5230,0
20250401,182500,88262155,5230,5230,5230,5230,0
20250401,182400,88262155,5230,5230,5230,5230,0
20250401,182300,88262155,5230,5230,5230,5230,0
20250401,182200,88262155,5230,5230,5230,5230,0
20250401,182100,88262155,5230,5230,5230,5230,0
20250401,182000,88262155,5230,5230,5230,5230,0
20250401,181900,88262155,5230,5230,5230,5230,0
20250401,181800,88262155,5230,5230,5230,5230,0
20250401,181700,88262155,5230,5230,5230,5230,0
20250401,181600,88262155,5230,5230,5230,5230,0
20250401,181500,88262155,5230,5230,5230,5230,0
20250401,181400,88262155,5230,5230,5230,5230,0
20250401,181300,88262155,5230,5230,5230,5230,0
20250401,181200,88262155,5230,5230,5230,5230,0
20250401,181100,88262155,5230,5230,5230,5230,0
20250401,181000,88262155,5230,5230,5230,5230,0
20250401,180900,88262155,5230,5230,5230,5230,0
20250401,180800,88262155,5230,5230,5230,5230,0
20250401,180700,88262155,5230,5230,5230,5230,0
20250401,180600,88262155,5230,5230,5230,5230,0
20250401,180500,88262155,5230,5230,5230,5230,0
20250401,180400,88262155,5230,5230,5230,5230,0
20250401,180300,88262155,5230,5230,5230,5230,0
20250401,180200,88262155,5230,5230,5230,5230,0
20250401,180100,88262155,5230,5230,5230,5230,0
20250401,180000,88262155,5230,5230,5230,5230,0
20250401,175900,88262155,5230,5230,5230,5230,525
20250401,175800,88262155,5230,5230,5230,5230,0
20250401,175700,88262155,5230,5230,5230,5230,0
20250401,175600,88262155,5230,5230,5230,5230,0
20250401,175500,88262155,5230,5230,5230,5230,0
20250401,175400,88262155,5230,5230,5230,5230,0
20250401,175300,88262155,5230,5230,5230,5230,0
20250401,175200,88262155,5230,5230,5230,5230,0
20250401,175100,88262155,5230,5230,5230,5230,0
20250401,175000,88262155,5230,5230,5230,5230,0
20250401,174900,88262155,5230,5230,5230,5230,0
20250401,174800,88262155,5230,5230,5230,5230,0
20250401,174700,88262155,5230,5230,5230,5230,0
20250401,174600,88262155,5230,5230,5230,5230,0
20250401,174500,88262155,5230,5230,5230,5230,0
20250401,174400,88262155,5230,5230,5230,5230,0
20250401,174300,88262155,5230,5230,5230,5230,0
20250401,174200,88262155,5230,5230,5230,5230,0
20250401,174100,88262155,5230,5230,5230,5230,0
20250401,174000,88262155,5230,5230,5230,5230,0
20250401,173900,88262155,5230,5230,5230,5230,0
20250401,173800,88262155,5230,5230,5230,5230,0
20250401,173700,88262155,5230,5230,5230,5230,0
20250401,173600,88262155,5230,5230,5230,5230,0
20250401,173500,88262155,5230,5230,5230,5230,0
20250401,173400,88262155,5230,5230,5230,5230,0
20250401,173300,88262155,5230,5230,5230,5230,0
20250401,173200,88262155,5230,5230,5230,5230,0
20250401,173100,88262155,5230,5230,5230,5230,0
20250401,173000,88262155,5230,5230,5230,5230,0
20250401,172900,88262155,5230,5230,5230,5230,525
20250401,172800,88262155,5230,5230,5230,5230,0
20250401,172700,88262155,5230,5230,5230,5230,0
20250401,172600,88262155,5230,5230,5230,5230,0
20250401,172500,88262155,5230,5230,5230,5230,0
20250401,172400,88262155,5230,5230,5230,5230,0
20250401,172300,88262155,5230,5230,5230,5230,0
20250401,172200,88262155,5230,5230,5230,5230,0
20250401,172100,88262155,5230,5230,5230,5230,0
20250401,172000,88262155,5230,5230,5230,5230,0
20250401,171900,88262155,5230,5230,5230,5230,0
20250401,171800,88262155,5230,5230,5230,5230,0
20250401,171700,88262155,5230,5230,5230,5230,0
20250401,171600,88262155,5230,5230,5230,5230,0
20250401,171500,88262155,5230,5230,5230,5230,0
20250401,171400,88262155,5230,5230,5230,5230,0
20250401,171300,88262155,5230,5230,5230,5230,0
20250401,171200,88262155,5230,5230,5230,5230,0
20250401,171100,88262155,5230,5230,5230,5230,0
20250401,171000,88262155,5230,5230,5230,5230,0
20250401,170900,88262155,5230,5230,5230,5230,0
20250401,170800,88262155,5230,5230,5230,5230,0
20250401,170700,88262155,5230,5230,5230,5230,0
20250401,170600,88262155,5230,5230,5230,5230,0
20250401,170500,88262155,5230,5230,5230,5230,0
20250401,170400,88262155,5230,5230,5230,5230,0
20250401,170300,88262155,5230,5230,5230,5230,0
20250401,170200,88262155,5230,5230,5230,5230,0
20250401,170100,88262155,5230,5230,5230,5230,0
20250401,170000,88262155,5230,5230,5230,5230,0
20250401,165900,88262155,5230,5230,5230,5230,525
20250401,165800,88262155,5230,5230,5230,5230,0
20250401,165700,88262155,5230,5230,5230,5230,0
20250401,165600,88262155,5230,5230,5230,5230,0
20250401,165500,88262155,5230,5230,5230,5230,0
20250401,165400,88262155,5230,5230,5230,5230,0
20250401,165300,88262155,5230,5230,5230,5230,0
20250401,165200,88262155,5230,5230,5230,5230,0
20250401,165100,88262155,5230,5230,5230,5230,0
20250401,165000,88262155,5230,5230,5230,5230,0
20250401,164900,88262155,5230,5230,5230,5230,0
20250401,164800,88262155,5230,5230,5230,5230,0
20250401,164700,88262155,5230,5230,5230,5230,0
20250401,164600,88262155,5230,5230,5230,5230,0
20250401,164500,88262155,5230,5230,5230,5230,0
20250401,164400,88262155,5230,5230,5230,5230,0
20250401,164300,88262155,5230,5230,5230,5230,0
20250401,164200,88262155,5230,5230,5230,5230,0
20250401,164100,88262155,5230,5230,5230,5230,0
20250401,164000,88262155,5230,5230,5230,5230,0
20250401,163900,88262155,5230,5230,5230,5230,0
20250401,163800,88262155,5230,5230,5230,5230,0
20250401,163700,88262155,5230,5230,5230,5230,0
20250401,163600,88262155,5230,5230,5230,5230,0
20250401,163500,88262155,5230,5230,5230,5230,0
20250401,163400,88262155,5230,5230,5230,5230,0
20250401,163300,88262155,5230,5230,5230,5230,0
20250401,163200,88262155,5230,5230,5230,5230,0
20250401,163100,88262155,5230,5230,5230,5230,0
20250401,163000,88262155,5230,5230,5230,5230,0
20250401,162900,88262155,5230,5230,5230,5230,525
20250401,162800,88262155,5230,5230,5230,5230,0
20250401,162700,88262155,5230,5230,5230,5230,0
20250401,162600,88262155,5230,5230,5230,5230,0
20250401,162500,88262155,5230,5230,5230,5230,0
20250401,162400,88262155,5230,5230,5230,5230,0
20250401,162300,88262155,5230,5230,5230,5230,0
20250401,162200,88262155,5230,5230,5230,5230,0
20250401,162100,88262155,5230,5230,5230,5230,0
20250401,162000,88262155,5230,5230,5230,5230,0
20250401,161900,88262155,5230,5230,5230,5230,0
20250401,161800,88262155,5230,5230,5230,5230,0
20250401,161700,88262155,5230,5230,5230,5230,0
20250401,161600,88262155,5230,5230,5230,5230,0
20250401,161500,88262155,5230,5230,5230,5230,0
20250401,161400,88262155,5230,5230,5230,5230,0
20250401,161300,88262155,5230,5230,5230,5230,0
20250401,161200,88262155,5230,5230,5230,5230,0
20250401,161100,88262155,5230,5230,5230,5230,0
20250401,161000,88262155,5230,5230,5230,5230,0
20250401,160900,88262155,5230,5230,5230,5230,0
20250401,160800,88262155,5230,5230,5230,5230,0
20250401,160700,88262155,5230,5230,5230,5230,0
20250401,160600,88262155,5230,5230,5230,5230,0
20250401,160500,88262155,5230,5230,5230,5230,0
20250401,160400,88262155,5230,5230,5230,5230,0
20250401,160300,88262155,5230,5230,5230,5230,0
20250401,160200,88262155,5230,5230,5230,5230,0
20250401,160100,88262155,5230,5230,5230,5230,0
20250401,160000,88262155,5230,5230,5230,5230,0
20250401,155900,88262155,5230,5230,5230,5230,525
20250401,155800,88262155,5230,5230,5230,5230,0
20250401,155700,88262155,5230,5230,5230,5230,0
20250401,155600,88262155,5230,5230,5230,5230,0
20250401,155500,88262155,5230,5230,5230,5230,0
20250401,155400,88262155,5230,5230,5230,5230,0
20250401,155300,88262155,5230,5230,5230,5230,0
20250401,155200,88262155,5230,5230,5230,5230,0
20250401,155100,88262155,5230,5230,5230,5230,0
20250401,155000,88262155,5230,5230,5230,5230,0
20250401,154900,88262155,5230,5230,5230,5230,0
20250401,154800,88262155,5230,5230,5230,5230,0
20250401,154700,88262155,5230,5230,5230,5230,0
20250401,154600,88262155,5230,5230,5230,5230,0
20250401,154500,88262155,5230,5230,5230,5230,0
20250401,154400,88262155,5230,5230,5230,5230,0
20250401,154300,88262155,5230,5230,5230,5230,0
20250401,154200,88262155,5230,5230,5230,5230,0
20250401,154100,88262155,5230,5230,5230,5230,0
20250401,154000,88262155,5230,5230,5230,5230,0
20250401,153900,88262155,5230,5230,5230,5230,0
20250401,153800,88262155,5230,5230,5230,5230,0
20250401,153700,88262155,5230,5230,5230,5230,0
20250401,153600,88262155,5230,5230,5230,5230,0
20250401,153500,88262155,5230,5230,5230,5230,0
20250401,153400,88262155,5230,5230,5230,5230,0
20250401,153300,88262155,5230,5230,5230,5230,0
20250401,153200,88262155,5230,5230,5230,5230,0
20250401,153100,88262155,5230,5230,5230,5230,0
20250401,153000,88262155,5230,5230,5230,5230,525
20250401,152900,85516405,5180,5180,5180,5180,0
20250401,152800,85516405,5180,5180,5180,5180,0
20250401,152700,85516405,5180,5180,5180,5180,0
20250401,152600,85516405,5180,5180,5180,5180,0
20250401,152500,85516405,5180,5180,5180,5180,0
20250401,152400,85516405,5180,5180,5180,5180,0
20250401,152300,85516405,5180,5180,5180,5180,0
20250401,152200,85516405,5180,5180,5180,5180,0
20250401,152100,85516405,5180,5180,5180,5180,0
20250401,152000,85516405,5180,5180,5180,5180,0
20250401,151900,85516405,5180,5180,5180,5180,0
20250401,151800,85516405,5180,5180,5180,5150,125
20250401,151700,84869625,5180,5180,5180,5180,0
20250401,151600,84869625,5180,5170,5180,5150,258
20250401,151500,83538105,5170,5170,5170,5170,0
20250401,151400,83538105,5170,5170,5170,5170,0
20250401,151300,83538105,5170,5170,5170,5170,1
20250401,151200,83532935,5180,5180,5180,5180,61
20250401,151100,83216955,5190,5190,5190,5190,0
20250401,151000,83216955,5190,5190,5190,5190,0
20250401,150900,83216955,5190,5190,5190,5190,0
20250401,150800,83216955,5190,5180,5190,5180,42
20250401,150700,82999375,5190,5190,5190,5190,2
20250401,150600,82988995,5200,5200,5200,5200,0
20250401,150500,82988995,5200,5200,5200,5200,0
20250401,150400,82988995,5200,5200,5200,5200,0
20250401,150300,82988995,5200,5200,5200,5200,0
20250401,150200,82988995,5200,5200,5200,5200,1
20250401,150100,82983795,5200,5190,5200,5190,816
20250401,150000,78743745,5180,5180,5180,5180,0
20250401,145900,78743745,5180,5180,5180,5180,0
20250401,145800,78743745,5180,5180,5180,5180,1
20250401,145700,78738565,5180,5180,5180,5180,0
20250401,145600,78738565,5180,5180,5180,5180,0
20250401,145500,78738565,5180,5180,5180,5180,0
20250401,145400,78738565,5180,5180,5180,5180,400
20250401,145300,76666565,5180,5180,5180,5180,310
20250401,145200,75060765,5170,5170,5170,5170,0
20250401,145100,75060765,5170,5170,5170,5170,0
20250401,145000,75060765,5170,5170,5170,5170,191
20250401,144900,74073295,5170,5170,5170,5170,0
20250401,144800,74073295,5170,5170,5170,5170,0
20250401,144700,74073295,5170,5170,5170,5170,0
20250401,144600,74073295,5170,5170,5170,5170,0
20250401,144500,74073295,5170,5170,5170,5170,0
20250401,144400,74073295,5170,5170,5170,5170,1
20250401,144300,74068125,5170,5170,5170,5170,0
20250401,144200,74068125,5170,5170,5170,5170,0
20250401,144100,74068125,5170,5170,5170,5170,0
20250401,144000,74068125,5170,5170,5170,5170,0
20250401,143900,74068125,5170,5170,5170,5170,2
20250401,143800,74057785,5140,5150,5150,5140,118
20250401,143700,73451245,5180,5180,5180,5180,0
20250401,143600,73451245,5180,5180,5180,5180,0
20250401,143500,73451245,5180,5180,5180,5180,0
20250401,143400,73451245,5180,5180,5180,5180,0
20250401,143300,73451245,5180,5180,5180,5180,0
20250401,143200,73451245,5180,5180,5180,5180,0
20250401,143100,73451245,5180,5180,5180,5180,0
20250401,143000,73451245,5180,5180,5180,5180,0
20250401,142900,73451245,5180,5180,5180,5180,0
20250401,142800,73451245,5180,5180,5180,5180,0
20250401,142700,73451245,5180,5180,5180,5180,0
20250401,142600,73451245,5180,5180,5180,5180,0
20250401,142500,73451245,5180,5180,5180,5180,10
20250401,142400,73399445,5180,5180,5180,5180,0
20250401,142300,73399445,5180,5180,5180,5180,1
20250401,142200,73394265,5150,5150,5150,5150,0
20250401,142100,73394265,5150,5150,5150,5150,3
20250401,142000,73378815,5190,5190,5190,5190,0
20250401,141900,73378815,5190,5190,5190,5190,0
20250401,141800,73378815,5190,5190,5190,5190,0
20250401,141700,73378815,5190,5190,5190,5190,0
20250401,141600,73378815,5190,5190,5190,5190,0
20250401,141500,73378815,5190,5190,5190,5190,0
20250401,141400,73378815,5190,5190,5190,5190,0
20250401,141300,73378815,5190,5190,5190,5190,0
20250401,141200,73378815,5190,5190,5190,5190,0
20250401,141100,73378815,5190,5190,5190,5190,0
20250401,141000,73378815,5190,5190,5190,5190,0
20250401,140900,73378815,5190,5190,5190,5190,1
20250401,140800,73373625,5180,5180,5180,5180,0
20250401,140700,73373625,5180,5180,5180,5180,0
20250401,140600,73373625,5180,5180,5180,5180,0
20250401,140500,73373625,5180,5180,5180,5180,0
20250401,140400,73373625,5180,5180,5180,5180,0
20250401,140300,73373625,5180,5180,5180,5180,0
20250401,140200,73373625,5180,5180,5180,5180,0
20250401,140100,73373625,5180,5180,5180,5180,0
20250401,140000,73373625,5180,5180,5180,5180,0
20250401,135900,73373625,5180,5180,5180,5180,0
20250401,135800,73373625,5180,5180,5180,5180,0
20250401,135700,73373625,5180,5180,5180,5180,0
20250401,135600,73373625,5180,5180,5180,5180,0
20250401,135500,73373625,5180,5180,5180,5180,0
20250401,135400,73373625,5180,5180,5180,5180,0
20250401,135300,73373625,5180,5180,5180,5180,300
20250401,135200,71819625,5170,5170,5170,5170,200
20250401,135100,70785625,5160,5160,5160,5160,0
20250401,135000,70785625,5160,5160,5160,5160,0
20250401,134900,70785625,5160,5150,5160,5150,95
20250401,134800,70296175,5130,5130,5130,5130,0
20250401,134700,70296175,5130,5130,5130,5130,0
20250401,134600,70296175,5130,5130,5130,5130,1
20250401,134500,70291045,5150,5150,5150,5150,0
20250401,134400,70291045,5150,5150,5150,5150,0
20250401,134300,70291045,5150,5150,5150,5150,0
20250401,134200,70291045,5150,5150,5150,5150,0
20250401,134100,70291045,5150,5150,5150,5150,1
20250401,134000,70285895,5150,5150,5150,5150,0
20250401,133900,70285895,5150,5150,5150,5150,0
20250401,133800,70285895,5150,5150,5150,5150,0
20250401,133700,70285895,5150,5150,5150,5150,29
20250401,133600,70136545,5150,5150,5150,5150,0
20250401,133500,70136545,5150,5150,5150,5150,0
20250401,133400,70136545,5150,5150,5150,5150,0
20250401,133300,70136545,5150,5150,5150,5150,0
20250401,133200,70136545,5150,5150,5150,5150,71
20250401,133100,69770895,5150,5150,5150,5150,0
20250401,133000,69770895,5150,5150,5150,5150,0
20250401,132900,69770895,5150,5150,5150,5150,0
20250401,132800,69770895,5150,5150,5150,5150,2
20250401,132700,69760595,5160,5160,5160,5160,0
20250401,132600,69760595,5160,5160,5160,5160,0
20250401,132500,69760595,5160,5160,5160,5160,0
20250401,132400,69760595,5160,5160,5160,5160,0
20250401,132300,69760595,5160,5160,5160,5160,0
20250401,132200,69760595,5160,5160,5160,5160,0
20250401,132100,69760595,5160,5160,5160,5160,0
20250401,132000,69760595,5160,5160,5160,5160,0
20250401,131900,69760595,5160,5160,5160,5160,0
20250401,131800,69760595,5160,5160,5160,5160,0
20250401,131700,69760595,5160,5160,5160,5160,1
20250401,131600,69755435,5150,5150,5150,5150,99
20250401,131500,69245585,5160,5160,5160,5160,0
20250401,131400,69245585,5160,5160,5160,5160,0
20250401,131300,69245585,5160,5160,5160,5160,0
20250401,131200,69245585,5160,5160,5160,5160,0
20250401,131100,69245585,5160,5160,5160,5160,0
20250401,131000,69245585,5160,5160,5160,5160,11
20250401,130900,69188825,5120,5120,5120,5120,0
20250401,130800,69188825,5120,5120,5120,5120,0
20250401,130700,69188825,5120,5120,5120,5120,0
20250401,130600,69188825,5120,5120,5120,5120,0
20250401,130500,69188825,5120,5120,5120,5120,0
20250401,130400,69188825,5120,5120,5120,5120,0
20250401,130300,69188825,5120,5120,5120,5120,0
20250401,130200,69188825,5120,5120,5120,5120,20
20250401,130100,69086425,5130,5130,5130,5130,0
20250401,130000,69086425,5130,5130,5130,5130,0
20250401,125900,69086425,5130,5130,5130,5130,0
20250401,125800,69086425,5130,5130,5130,5130,0
20250401,125700,69086425,5130,5130,5130,5130,0
20250401,125600,69086425,5130,5130,5130,5130,0
20250401,125500,69086425,5130,5130,5130,5130,200
20250401,125400,68060425,5140,5150,5150,5140,87
20250401,125300,67612915,5160,5160,5160,5160,789
20250401,125200,63541675,5170,5170,5170,5170,0
20250401,125100,63541675,5170,5170,5170,5170,0
20250401,125000,63541675,5170,5170,5170,5170,0
20250401,124900,63541675,5170,5170,5170,5170,0
20250401,124800,63541675,5170,5170,5170,5170,0
20250401,124700,63541675,5170,5170,5170,5170,0
20250401,124600,63541675,5170,5170,5170,5170,0
20250401,124500,63541675,5170,5170,5170,5170,0
20250401,124400,63541675,5170,5170,5170,5170,100
20250401,124300,63024675,5190,5190,5190,5190,0
20250401,124200,63024675,5190,5190,5190,5190,0
20250401,124100,63024675,5190,5180,5190,5180,150
20250401,124000,62246675,5180,5180,5180,5180,0
20250401,123900,62246675,5180,5180,5180,5180,0
20250401,123800,62246675,5180,5180,5180,5180,0
20250401,123700,62246675,5180,5180,5180,5180,5
20250401,123600,62220775,5180,5180,5180,5180,0
20250401,123500,62220775,5180,5180,5180,5180,0
20250401,123400,62220775,5180,5180,5180,5180,0
20250401,123300,62220775,5180,5180,5180,5180,0
20250401,123200,62220775,5180,5180,5180,5180,0
20250401,123100,62220775,5180,5180,5180,5180,0
20250401,123000,62220775,5180,5180,5180,5180,4
20250401,122900,62200055,5180,5180,5180,5180,0
20250401,122800,62200055,5180,5180,5180,5180,0
20250401,122700,62200055,5180,5180,5180,5180,0
20250401,122600,62200055,5180,5180,5180,5180,0
20250401,122500,62200055,5180,5180,5180,5180,36
20250401,122400,62013575,5190,5190,5190,5190,0
20250401,122300,62013575,5190,5190,5190,5190,0
20250401,122200,62013575,5190,5190,5190,5190,0
20250401,122100,62013575,5190,5190,5190,5190,0
20250401,122000,62013575,5190,5190,5190,5190,0
20250401,121900,62013575,5190,5190,5190,5190,0
20250401,121800,62013575,5190,5190,5190,5190,0
20250401,121700,62013575,5190,5190,5190,5190,0
20250401,121600,62013575,5190,5190,5190,5190,0
20250401,121500,62013575,5190,5190,5190,5190,0
20250401,121400,62013575,5190,5190,5190,5190,0
20250401,121300,62013575,5190,5190,5190,5190,0
20250401,121200,62013575,5190,5190,5190,5190,0
20250401,121100,62013575,5190,5190,5190,5190,0
20250401,121000,62013575,5190,5190,5190,5190,0
20250401,120900,62013575,5190,5190,5190,5190,0
20250401,120800,62013575,5190,5190,5190,5190,0
20250401,120700,62013575,5190,5190,5190,5190,1
20250401,120600,62008385,5180,5180,5180,5180,82
20250401,120500,61583625,5175,5175,5175,5175,6
20250401,120400,61552575,5180,5180,5180,5180,0
20250401,120300,61552575,5180,5180,5180,5180,29
20250401,120200,61402355,5180,5180,5180,5180,0
20250401,120100,61402355,5180,5180,5180,5180,0
20250401,120000,61402355,5180,5180,5180,5180,10
20250401,115900,61350555,5180,5180,5180,5180,1
20250401,115800,61345375,5160,5160,5160,5160,0
20250401,115700,61345375,5160,5160,5160,5160,0
20250401,115600,61345375,5160,5160,5160,5160,0
20250401,115500,61345375,5160,5160,5160,5160,1
20250401,115400,61340215,5160,5160,5160,5160,0
20250401,115300,61340215,5160,5160,5160,5160,0
20250401,115200,61340215,5160,5160,5160,5160,0
20250401,115100,61340215,5160,5160,5160,5160,100
20250401,115000,60824215,5190,5190,5190,5190,0
20250401,114900,60824215,5190,5190,5190,5190,0
20250401,114800,60824215,5190,5190,5190,5190,1
20250401,114700,60819025,5180,5180,5180,5180,81
20250401,114600,60399445,5170,5170,5170,5170,0
20250401,114500,60399445,5170,5170,5170,5170,0
20250401,114400,60399445,5170,5170,5170,5170,0
20250401,114300,60399445,5170,5170,5170,5170,5
20250401,114200,60373595,5160,5160,5160,5160,151
20250401,114100,59594435,5170,5170,5170,5170,0
20250401,114000,59594435,5170,5170,5170,5170,0
20250401,113900,59594435,5170,5170,5170,5170,0
20250401,113800,59594435,5170,5170,5170,5170,60
20250401,113700,59284235,5170,5170,5170,5170,0
20250401,113600,59284235,5170,5170,5170,5170,241
20250401,113500,58038265,5170,5170,5170,5170,0
20250401,113400,58038265,5170,5170,5170,5170,30
20250401,113300,57883165,5170,5170,5170,5170,0
20250401,113200,57883165,5170,5180,5180,5170,447
20250401,113100,55567715,5180,5180,5180,5180,297
20250401,113000,54029255,5180,5180,5180,5180,0
20250401,112900,54029255,5180,5180,5190,5180,438
20250401,112800,51758285,5180,5180,5180,5180,0
20250401,112700,51758285,5180,5180,5180,5180,0
20250401,112600,51758285,5180,5170,5180,5170,112
20250401,112500,51178355,5170,5170,5170,5170,27
20250401,112400,51038765,5170,5170,5170,5170,10
20250401,112300,50987065,5190,5190,5190,5190,0
20250401,112200,50987065,5190,5190,5190,5190,0
20250401,112100,50987065,5190,5190,5190,5190,0
20250401,112000,50987065,5190,5180,5190,5180,13
20250401,111900,50919715,5190,5190,5190,5190,0
20250401,111800,50919715,5190,5180,5190,5180,5
20250401,111700,50893805,5160,5170,5170,5160,154
20250401,111600,50098625,5160,5160,5160,5160,0
20250401,111500,50098625,5160,5160,5160,5160,45
20250401,111400,49866425,5150,5150,5150,5150,34
20250401,111300,49691325,5150,5150,5150,5150,39
20250401,111200,49490475,5150,5150,5150,5150,0
20250401,111100,49490475,5150,5150,5150,5150,0
20250401,111000,49490475,5150,5150,5150,5150,107
20250401,110900,48939425,5140,5140,5140,5140,0
20250401,110800,48939425,5140,5140,5140,5140,10
20250401,110700,48888025,5150,5150,5150,5150,0
20250401,110600,48888025,5150,5150,5150,5150,0
20250401,110500,48888025,5150,5150,5150,5150,0
20250401,110400,48888025,5150,5150,5150,5150,0
20250401,110300,48888025,5150,5150,5150,5150,110
20250401,110200,48321525,5150,5120,5150,5120,346
20250401,110100,46545535,5120,5120,5120,5120,0
20250401,110000,46545535,5120,5120,5120,5120,0
20250401,105900,46545535,5120,5120,5120,5120,39
20250401,105800,46345855,5120,5120,5120,5120,0
20250401,105700,46345855,5120,5120,5120,5120,0
20250401,105600,46345855,5120,5120,5120,5120,0
20250401,105500,46345855,5120,5120,5120,5120,0
20250401,105400,46345855,5120,5120,5120,5120,0
20250401,105300,46345855,5120,5120,5120,5120,1
20250401,105200,46340735,5120,5120,5120,5120,30
20250401,105100,46187135,5120,5120,5120,5120,0
20250401,105000,46187135,5120,5120,5120,5120,30
20250401,104900,46033535,5120,5110,5120,5110,2
20250401,104800,46023305,5110,5110,5110,5110,9
20250401,104700,45977315,5110,5110,5110,5110,0
20250401,104600,45977315,5110,5090,5110,5090,400
20250401,104500,43936505,5060,5060,5060,5060,360
20250401,104400,42114905,5040,5040,5040,5040,0
20250401,104300,42114905,5040,5040,5040,5040,0
20250401,104200,42114905,5040,5040,5040,5040,0
20250401,104100,42114905,5040,5040,5040,5040,0
20250401,104000,42114905,5040,5040,5040,5040,0
20250401,103900,42114905,5040,5040,5040,5040,0
20250401,103800,42114905,5040,5040,5040,5040,0
20250401,103700,42114905,5040,5040,5040,5040,0
20250401,103600,42114905,5040,5040,5040,5040,69
20250401,103500,41767145,5040,5040,5040,5040,0
20250401,103400,41767145,5040,5050,5050,5040,37
20250401,103300,41580465,5060,5060,5060,5060,0
20250401,103200,41580465,5060,5060,5060,5060,0
20250401,103100,41580465,5060,5060,5060,5060,0
20250401,103000,41580465,5060,5060,5060,5060,5
20250401,102900,41555165,5080,5080,5080,5080,0
20250401,102800,41555165,5080,5080,5080,5080,10
20250401,102700,41504365,5040,5040,5040,5040,0
20250401,102600,41504365,5040,5040,5040,5040,100
20250401,102500,41000365,5060,5060,5060,5060,0
20250401,102400,41000365,5060,5060,5060,5060,0
20250401,102300,41000365,5060,5060,5060,5060,0
20250401,102200,41000365,5060,5060,5060,5060,0
20250401,102100,41000365,5060,5060,5060,5060,110
20250401,102000,40443765,5090,5090,5090,5090,0
20250401,101900,40443765,5090,5090,5090,5090,0
20250401,101800,40443765,5090,5080,5090,5080,20
20250401,101700,40341985,5090,5090,5090,5090,1
20250401,101600,40336895,5070,5070,5070,5070,1
20250401,101500,40331825,5070,5070,5070,5070,0
20250401,101400,40331825,5070,5070,5070,5070,1
20250401,101300,40326755,5070,5070,5070,5070,0
20250401,101200,40326755,5070,5070,5070,5070,0
20250401,101100,40326755,5070,5060,5070,5060,129
20250401,101000,39673725,5040,5040,5040,5040,0
20250401,100900,39673725,5040,5020,5040,5020,1802
20250401,100800,30596895,4985,4985,4985,4985,0
20250401,100700,30596895,4985,4985,4985,4985,0
20250401,100600,30596895,4985,4985,4985,4985,0
20250401,100500,30596895,4985,4985,4985,4985,0
20250401,100400,30596895,4985,4985,4985,4985,0
20250401,100300,30596895,4985,4985,4985,4985,0
20250401,100200,30596895,4985,4985,4985,4985,85
20250401,100100,30173170,4995,5000,5000,4995,217
20250401,100000,29088280,5010,5010,5010,5010,0
20250401,095900,29088280,5010,5010,5010,5010,0
20250401,095800,29088280,5010,5010,5010,5010,0
20250401,095700,29088280,5010,5010,5010,5010,0
20250401,095600,29088280,5010,5010,5010,5010,100
20250401,095500,28587280,5020,5020,5020,5020,0
20250401,095400,28587280,5020,5020,5020,5020,0
20250401,095300,28587280,5020,5020,5020,5020,0
20250401,095200,28587280,5020,5020,5020,5020,0
20250401,095100,28587280,5020,5020,5020,5020,0
20250401,095000,28587280,5020,5020,5020,5020,0
20250401,094900,28587280,5020,5020,5020,5020,0
20250401,094800,28587280,5020,5020,5020,5020,2
20250401,094700,28577240,5020,5010,5020,5010,123
20250401,094600,27961000,5010,5010,5010,5010,0
20250401,094500,27961000,5010,5010,5010,5010,0
20250401,094400,27961000,5010,5010,5010,5010,0
20250401,094300,27961000,5010,5010,5010,5010,31
20250401,094200,27805690,5010,5010,5010,5010,0
20250401,094100,27805690,5010,5010,5010,5010,0
20250401,094000,27805690,5010,5030,5030,5010,110
20250401,093900,27254080,5020,5020,5020,5020,0
20250401,093800,27254080,5020,5020,5020,5020,0
20250401,093700,27254080,5020,5020,5020,5020,0
20250401,093600,27254080,5020,5030,5030,5020,222
20250401,093500,26137620,5030,5030,5030,5030,0
20250401,093400,26137620,5030,5030,5030,5030,0
20250401,093300,26137620,5030,5030,5030,5030,315
20250401,093200,24553170,5040,5060,5060,5040,621
20250401,093100,21421500,5060,5060,5060,5060,82
20250401,093000,21006580,5060,5070,5070,5060,575
20250401,092900,18091940,5110,5110,5110,5110,0
20250401,092800,18091940,5110,5110,5110,5110,0
20250401,092700,18091940,5110,5110,5110,5110,0
20250401,092600,18091940,5110,5090,5110,5090,1036
20250401,092500,12818000,5090,5090,5090,5090,1
20250401,092400,12812910,5090,5090,5090,5090,1
20250401,092300,12807820,5090,5090,5090,5090,76
20250401,092200,12420980,5130,5130,5130,5130,0
20250401,092100,12420980,5130,5130,5130,5130,0
20250401,092000,12420980,5130,5130,5130,5130,1
20250401,091900,12415850,5090,5090,5090,5090,6
20250401,091800,12385310,5130,5130,5130,5130,50
20250401,091700,12128810,5130,5130,5130,5130,0
20250401,091600,12128810,5130,5130,5130,5130,0
20250401,091500,12128810,5130,5130,5130,5130,0
20250401,091400,12128810,5130,5130,5130,5130,2
20250401,091300,12118550,5130,5130,5130,5120,49
20250401,091200,11867280,5090,5090,5090,5090,1
20250401,091100,11862190,5090,5090,5090,5090,0
20250401,091000,11862190,5090,5115,5115,5090,428
20250401,090900,9683395,5130,5140,5140,5130,30
20250401,090800,9529485,5130,5080,5130,5080,764
20250401,090700,5632395,5000,5000,5000,5000,0
20250401,090600,5632395,5000,5000,5000,5000,0
20250401,090500,5632395,5000,5000,5000,5000,0
20250401,090400,5632395,5000,5000,5000,5000,199
20250401,090300,4637395,5080,5080,5085,5080,319
20250401,090200,3016280,5080,5080,5080,5080,1
20250401,090100,3011200,5000,5000,5000,5000,0
20250401,090000,3011200,5000,4950,5000,4950,607
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 88262155 5230 5230 5230 5230 525
3 20250401 192800 88262155 5230 5230 5230 5230 0
4 20250401 192700 88262155 5230 5230 5230 5230 0
5 20250401 192600 88262155 5230 5230 5230 5230 0
6 20250401 192500 88262155 5230 5230 5230 5230 0
7 20250401 192400 88262155 5230 5230 5230 5230 0
8 20250401 192300 88262155 5230 5230 5230 5230 0
9 20250401 192200 88262155 5230 5230 5230 5230 0
10 20250401 192100 88262155 5230 5230 5230 5230 0
11 20250401 192000 88262155 5230 5230 5230 5230 0
12 20250401 191900 88262155 5230 5230 5230 5230 0
13 20250401 191800 88262155 5230 5230 5230 5230 0
14 20250401 191700 88262155 5230 5230 5230 5230 0
15 20250401 191600 88262155 5230 5230 5230 5230 0
16 20250401 191500 88262155 5230 5230 5230 5230 0
17 20250401 191400 88262155 5230 5230 5230 5230 0
18 20250401 191300 88262155 5230 5230 5230 5230 0
19 20250401 191200 88262155 5230 5230 5230 5230 0
20 20250401 191100 88262155 5230 5230 5230 5230 0
21 20250401 191000 88262155 5230 5230 5230 5230 0
22 20250401 190900 88262155 5230 5230 5230 5230 0
23 20250401 190800 88262155 5230 5230 5230 5230 0
24 20250401 190700 88262155 5230 5230 5230 5230 0
25 20250401 190600 88262155 5230 5230 5230 5230 0
26 20250401 190500 88262155 5230 5230 5230 5230 0
27 20250401 190400 88262155 5230 5230 5230 5230 0
28 20250401 190300 88262155 5230 5230 5230 5230 0
29 20250401 190200 88262155 5230 5230 5230 5230 0
30 20250401 190100 88262155 5230 5230 5230 5230 0
31 20250401 190000 88262155 5230 5230 5230 5230 0
32 20250401 185900 88262155 5230 5230 5230 5230 525
33 20250401 185800 88262155 5230 5230 5230 5230 0
34 20250401 185700 88262155 5230 5230 5230 5230 0
35 20250401 185600 88262155 5230 5230 5230 5230 0
36 20250401 185500 88262155 5230 5230 5230 5230 0
37 20250401 185400 88262155 5230 5230 5230 5230 0
38 20250401 185300 88262155 5230 5230 5230 5230 0
39 20250401 185200 88262155 5230 5230 5230 5230 0
40 20250401 185100 88262155 5230 5230 5230 5230 0
41 20250401 185000 88262155 5230 5230 5230 5230 0
42 20250401 184900 88262155 5230 5230 5230 5230 0
43 20250401 184800 88262155 5230 5230 5230 5230 0
44 20250401 184700 88262155 5230 5230 5230 5230 0
45 20250401 184600 88262155 5230 5230 5230 5230 0
46 20250401 184500 88262155 5230 5230 5230 5230 0
47 20250401 184400 88262155 5230 5230 5230 5230 0
48 20250401 184300 88262155 5230 5230 5230 5230 0
49 20250401 184200 88262155 5230 5230 5230 5230 0
50 20250401 184100 88262155 5230 5230 5230 5230 0
51 20250401 184000 88262155 5230 5230 5230 5230 0
52 20250401 183900 88262155 5230 5230 5230 5230 0
53 20250401 183800 88262155 5230 5230 5230 5230 0
54 20250401 183700 88262155 5230 5230 5230 5230 0
55 20250401 183600 88262155 5230 5230 5230 5230 0
56 20250401 183500 88262155 5230 5230 5230 5230 0
57 20250401 183400 88262155 5230 5230 5230 5230 0
58 20250401 183300 88262155 5230 5230 5230 5230 0
59 20250401 183200 88262155 5230 5230 5230 5230 0
60 20250401 183100 88262155 5230 5230 5230 5230 0
61 20250401 183000 88262155 5230 5230 5230 5230 0
62 20250401 182900 88262155 5230 5230 5230 5230 525
63 20250401 182800 88262155 5230 5230 5230 5230 0
64 20250401 182700 88262155 5230 5230 5230 5230 0
65 20250401 182600 88262155 5230 5230 5230 5230 0
66 20250401 182500 88262155 5230 5230 5230 5230 0
67 20250401 182400 88262155 5230 5230 5230 5230 0
68 20250401 182300 88262155 5230 5230 5230 5230 0
69 20250401 182200 88262155 5230 5230 5230 5230 0
70 20250401 182100 88262155 5230 5230 5230 5230 0
71 20250401 182000 88262155 5230 5230 5230 5230 0
72 20250401 181900 88262155 5230 5230 5230 5230 0
73 20250401 181800 88262155 5230 5230 5230 5230 0
74 20250401 181700 88262155 5230 5230 5230 5230 0
75 20250401 181600 88262155 5230 5230 5230 5230 0
76 20250401 181500 88262155 5230 5230 5230 5230 0
77 20250401 181400 88262155 5230 5230 5230 5230 0
78 20250401 181300 88262155 5230 5230 5230 5230 0
79 20250401 181200 88262155 5230 5230 5230 5230 0
80 20250401 181100 88262155 5230 5230 5230 5230 0
81 20250401 181000 88262155 5230 5230 5230 5230 0
82 20250401 180900 88262155 5230 5230 5230 5230 0
83 20250401 180800 88262155 5230 5230 5230 5230 0
84 20250401 180700 88262155 5230 5230 5230 5230 0
85 20250401 180600 88262155 5230 5230 5230 5230 0
86 20250401 180500 88262155 5230 5230 5230 5230 0
87 20250401 180400 88262155 5230 5230 5230 5230 0
88 20250401 180300 88262155 5230 5230 5230 5230 0
89 20250401 180200 88262155 5230 5230 5230 5230 0
90 20250401 180100 88262155 5230 5230 5230 5230 0
91 20250401 180000 88262155 5230 5230 5230 5230 0
92 20250401 175900 88262155 5230 5230 5230 5230 525
93 20250401 175800 88262155 5230 5230 5230 5230 0
94 20250401 175700 88262155 5230 5230 5230 5230 0
95 20250401 175600 88262155 5230 5230 5230 5230 0
96 20250401 175500 88262155 5230 5230 5230 5230 0
97 20250401 175400 88262155 5230 5230 5230 5230 0
98 20250401 175300 88262155 5230 5230 5230 5230 0
99 20250401 175200 88262155 5230 5230 5230 5230 0
100 20250401 175100 88262155 5230 5230 5230 5230 0
101 20250401 175000 88262155 5230 5230 5230 5230 0
102 20250401 174900 88262155 5230 5230 5230 5230 0
103 20250401 174800 88262155 5230 5230 5230 5230 0
104 20250401 174700 88262155 5230 5230 5230 5230 0
105 20250401 174600 88262155 5230 5230 5230 5230 0
106 20250401 174500 88262155 5230 5230 5230 5230 0
107 20250401 174400 88262155 5230 5230 5230 5230 0
108 20250401 174300 88262155 5230 5230 5230 5230 0
109 20250401 174200 88262155 5230 5230 5230 5230 0
110 20250401 174100 88262155 5230 5230 5230 5230 0
111 20250401 174000 88262155 5230 5230 5230 5230 0
112 20250401 173900 88262155 5230 5230 5230 5230 0
113 20250401 173800 88262155 5230 5230 5230 5230 0
114 20250401 173700 88262155 5230 5230 5230 5230 0
115 20250401 173600 88262155 5230 5230 5230 5230 0
116 20250401 173500 88262155 5230 5230 5230 5230 0
117 20250401 173400 88262155 5230 5230 5230 5230 0
118 20250401 173300 88262155 5230 5230 5230 5230 0
119 20250401 173200 88262155 5230 5230 5230 5230 0
120 20250401 173100 88262155 5230 5230 5230 5230 0
121 20250401 173000 88262155 5230 5230 5230 5230 0
122 20250401 172900 88262155 5230 5230 5230 5230 525
123 20250401 172800 88262155 5230 5230 5230 5230 0
124 20250401 172700 88262155 5230 5230 5230 5230 0
125 20250401 172600 88262155 5230 5230 5230 5230 0
126 20250401 172500 88262155 5230 5230 5230 5230 0
127 20250401 172400 88262155 5230 5230 5230 5230 0
128 20250401 172300 88262155 5230 5230 5230 5230 0
129 20250401 172200 88262155 5230 5230 5230 5230 0
130 20250401 172100 88262155 5230 5230 5230 5230 0
131 20250401 172000 88262155 5230 5230 5230 5230 0
132 20250401 171900 88262155 5230 5230 5230 5230 0
133 20250401 171800 88262155 5230 5230 5230 5230 0
134 20250401 171700 88262155 5230 5230 5230 5230 0
135 20250401 171600 88262155 5230 5230 5230 5230 0
136 20250401 171500 88262155 5230 5230 5230 5230 0
137 20250401 171400 88262155 5230 5230 5230 5230 0
138 20250401 171300 88262155 5230 5230 5230 5230 0
139 20250401 171200 88262155 5230 5230 5230 5230 0
140 20250401 171100 88262155 5230 5230 5230 5230 0
141 20250401 171000 88262155 5230 5230 5230 5230 0
142 20250401 170900 88262155 5230 5230 5230 5230 0
143 20250401 170800 88262155 5230 5230 5230 5230 0
144 20250401 170700 88262155 5230 5230 5230 5230 0
145 20250401 170600 88262155 5230 5230 5230 5230 0
146 20250401 170500 88262155 5230 5230 5230 5230 0
147 20250401 170400 88262155 5230 5230 5230 5230 0
148 20250401 170300 88262155 5230 5230 5230 5230 0
149 20250401 170200 88262155 5230 5230 5230 5230 0
150 20250401 170100 88262155 5230 5230 5230 5230 0
151 20250401 170000 88262155 5230 5230 5230 5230 0
152 20250401 165900 88262155 5230 5230 5230 5230 525
153 20250401 165800 88262155 5230 5230 5230 5230 0
154 20250401 165700 88262155 5230 5230 5230 5230 0
155 20250401 165600 88262155 5230 5230 5230 5230 0
156 20250401 165500 88262155 5230 5230 5230 5230 0
157 20250401 165400 88262155 5230 5230 5230 5230 0
158 20250401 165300 88262155 5230 5230 5230 5230 0
159 20250401 165200 88262155 5230 5230 5230 5230 0
160 20250401 165100 88262155 5230 5230 5230 5230 0
161 20250401 165000 88262155 5230 5230 5230 5230 0
162 20250401 164900 88262155 5230 5230 5230 5230 0
163 20250401 164800 88262155 5230 5230 5230 5230 0
164 20250401 164700 88262155 5230 5230 5230 5230 0
165 20250401 164600 88262155 5230 5230 5230 5230 0
166 20250401 164500 88262155 5230 5230 5230 5230 0
167 20250401 164400 88262155 5230 5230 5230 5230 0
168 20250401 164300 88262155 5230 5230 5230 5230 0
169 20250401 164200 88262155 5230 5230 5230 5230 0
170 20250401 164100 88262155 5230 5230 5230 5230 0
171 20250401 164000 88262155 5230 5230 5230 5230 0
172 20250401 163900 88262155 5230 5230 5230 5230 0
173 20250401 163800 88262155 5230 5230 5230 5230 0
174 20250401 163700 88262155 5230 5230 5230 5230 0
175 20250401 163600 88262155 5230 5230 5230 5230 0
176 20250401 163500 88262155 5230 5230 5230 5230 0
177 20250401 163400 88262155 5230 5230 5230 5230 0
178 20250401 163300 88262155 5230 5230 5230 5230 0
179 20250401 163200 88262155 5230 5230 5230 5230 0
180 20250401 163100 88262155 5230 5230 5230 5230 0
181 20250401 163000 88262155 5230 5230 5230 5230 0
182 20250401 162900 88262155 5230 5230 5230 5230 525
183 20250401 162800 88262155 5230 5230 5230 5230 0
184 20250401 162700 88262155 5230 5230 5230 5230 0
185 20250401 162600 88262155 5230 5230 5230 5230 0
186 20250401 162500 88262155 5230 5230 5230 5230 0
187 20250401 162400 88262155 5230 5230 5230 5230 0
188 20250401 162300 88262155 5230 5230 5230 5230 0
189 20250401 162200 88262155 5230 5230 5230 5230 0
190 20250401 162100 88262155 5230 5230 5230 5230 0
191 20250401 162000 88262155 5230 5230 5230 5230 0
192 20250401 161900 88262155 5230 5230 5230 5230 0
193 20250401 161800 88262155 5230 5230 5230 5230 0
194 20250401 161700 88262155 5230 5230 5230 5230 0
195 20250401 161600 88262155 5230 5230 5230 5230 0
196 20250401 161500 88262155 5230 5230 5230 5230 0
197 20250401 161400 88262155 5230 5230 5230 5230 0
198 20250401 161300 88262155 5230 5230 5230 5230 0
199 20250401 161200 88262155 5230 5230 5230 5230 0
200 20250401 161100 88262155 5230 5230 5230 5230 0
201 20250401 161000 88262155 5230 5230 5230 5230 0
202 20250401 160900 88262155 5230 5230 5230 5230 0
203 20250401 160800 88262155 5230 5230 5230 5230 0
204 20250401 160700 88262155 5230 5230 5230 5230 0
205 20250401 160600 88262155 5230 5230 5230 5230 0
206 20250401 160500 88262155 5230 5230 5230 5230 0
207 20250401 160400 88262155 5230 5230 5230 5230 0
208 20250401 160300 88262155 5230 5230 5230 5230 0
209 20250401 160200 88262155 5230 5230 5230 5230 0
210 20250401 160100 88262155 5230 5230 5230 5230 0
211 20250401 160000 88262155 5230 5230 5230 5230 0
212 20250401 155900 88262155 5230 5230 5230 5230 525
213 20250401 155800 88262155 5230 5230 5230 5230 0
214 20250401 155700 88262155 5230 5230 5230 5230 0
215 20250401 155600 88262155 5230 5230 5230 5230 0
216 20250401 155500 88262155 5230 5230 5230 5230 0
217 20250401 155400 88262155 5230 5230 5230 5230 0
218 20250401 155300 88262155 5230 5230 5230 5230 0
219 20250401 155200 88262155 5230 5230 5230 5230 0
220 20250401 155100 88262155 5230 5230 5230 5230 0
221 20250401 155000 88262155 5230 5230 5230 5230 0
222 20250401 154900 88262155 5230 5230 5230 5230 0
223 20250401 154800 88262155 5230 5230 5230 5230 0
224 20250401 154700 88262155 5230 5230 5230 5230 0
225 20250401 154600 88262155 5230 5230 5230 5230 0
226 20250401 154500 88262155 5230 5230 5230 5230 0
227 20250401 154400 88262155 5230 5230 5230 5230 0
228 20250401 154300 88262155 5230 5230 5230 5230 0
229 20250401 154200 88262155 5230 5230 5230 5230 0
230 20250401 154100 88262155 5230 5230 5230 5230 0
231 20250401 154000 88262155 5230 5230 5230 5230 0
232 20250401 153900 88262155 5230 5230 5230 5230 0
233 20250401 153800 88262155 5230 5230 5230 5230 0
234 20250401 153700 88262155 5230 5230 5230 5230 0
235 20250401 153600 88262155 5230 5230 5230 5230 0
236 20250401 153500 88262155 5230 5230 5230 5230 0
237 20250401 153400 88262155 5230 5230 5230 5230 0
238 20250401 153300 88262155 5230 5230 5230 5230 0
239 20250401 153200 88262155 5230 5230 5230 5230 0
240 20250401 153100 88262155 5230 5230 5230 5230 0
241 20250401 153000 88262155 5230 5230 5230 5230 525
242 20250401 152900 85516405 5180 5180 5180 5180 0
243 20250401 152800 85516405 5180 5180 5180 5180 0
244 20250401 152700 85516405 5180 5180 5180 5180 0
245 20250401 152600 85516405 5180 5180 5180 5180 0
246 20250401 152500 85516405 5180 5180 5180 5180 0
247 20250401 152400 85516405 5180 5180 5180 5180 0
248 20250401 152300 85516405 5180 5180 5180 5180 0
249 20250401 152200 85516405 5180 5180 5180 5180 0
250 20250401 152100 85516405 5180 5180 5180 5180 0
251 20250401 152000 85516405 5180 5180 5180 5180 0
252 20250401 151900 85516405 5180 5180 5180 5180 0
253 20250401 151800 85516405 5180 5180 5180 5150 125
254 20250401 151700 84869625 5180 5180 5180 5180 0
255 20250401 151600 84869625 5180 5170 5180 5150 258
256 20250401 151500 83538105 5170 5170 5170 5170 0
257 20250401 151400 83538105 5170 5170 5170 5170 0
258 20250401 151300 83538105 5170 5170 5170 5170 1
259 20250401 151200 83532935 5180 5180 5180 5180 61
260 20250401 151100 83216955 5190 5190 5190 5190 0
261 20250401 151000 83216955 5190 5190 5190 5190 0
262 20250401 150900 83216955 5190 5190 5190 5190 0
263 20250401 150800 83216955 5190 5180 5190 5180 42
264 20250401 150700 82999375 5190 5190 5190 5190 2
265 20250401 150600 82988995 5200 5200 5200 5200 0
266 20250401 150500 82988995 5200 5200 5200 5200 0
267 20250401 150400 82988995 5200 5200 5200 5200 0
268 20250401 150300 82988995 5200 5200 5200 5200 0
269 20250401 150200 82988995 5200 5200 5200 5200 1
270 20250401 150100 82983795 5200 5190 5200 5190 816
271 20250401 150000 78743745 5180 5180 5180 5180 0
272 20250401 145900 78743745 5180 5180 5180 5180 0
273 20250401 145800 78743745 5180 5180 5180 5180 1
274 20250401 145700 78738565 5180 5180 5180 5180 0
275 20250401 145600 78738565 5180 5180 5180 5180 0
276 20250401 145500 78738565 5180 5180 5180 5180 0
277 20250401 145400 78738565 5180 5180 5180 5180 400
278 20250401 145300 76666565 5180 5180 5180 5180 310
279 20250401 145200 75060765 5170 5170 5170 5170 0
280 20250401 145100 75060765 5170 5170 5170 5170 0
281 20250401 145000 75060765 5170 5170 5170 5170 191
282 20250401 144900 74073295 5170 5170 5170 5170 0
283 20250401 144800 74073295 5170 5170 5170 5170 0
284 20250401 144700 74073295 5170 5170 5170 5170 0
285 20250401 144600 74073295 5170 5170 5170 5170 0
286 20250401 144500 74073295 5170 5170 5170 5170 0
287 20250401 144400 74073295 5170 5170 5170 5170 1
288 20250401 144300 74068125 5170 5170 5170 5170 0
289 20250401 144200 74068125 5170 5170 5170 5170 0
290 20250401 144100 74068125 5170 5170 5170 5170 0
291 20250401 144000 74068125 5170 5170 5170 5170 0
292 20250401 143900 74068125 5170 5170 5170 5170 2
293 20250401 143800 74057785 5140 5150 5150 5140 118
294 20250401 143700 73451245 5180 5180 5180 5180 0
295 20250401 143600 73451245 5180 5180 5180 5180 0
296 20250401 143500 73451245 5180 5180 5180 5180 0
297 20250401 143400 73451245 5180 5180 5180 5180 0
298 20250401 143300 73451245 5180 5180 5180 5180 0
299 20250401 143200 73451245 5180 5180 5180 5180 0
300 20250401 143100 73451245 5180 5180 5180 5180 0
301 20250401 143000 73451245 5180 5180 5180 5180 0
302 20250401 142900 73451245 5180 5180 5180 5180 0
303 20250401 142800 73451245 5180 5180 5180 5180 0
304 20250401 142700 73451245 5180 5180 5180 5180 0
305 20250401 142600 73451245 5180 5180 5180 5180 0
306 20250401 142500 73451245 5180 5180 5180 5180 10
307 20250401 142400 73399445 5180 5180 5180 5180 0
308 20250401 142300 73399445 5180 5180 5180 5180 1
309 20250401 142200 73394265 5150 5150 5150 5150 0
310 20250401 142100 73394265 5150 5150 5150 5150 3
311 20250401 142000 73378815 5190 5190 5190 5190 0
312 20250401 141900 73378815 5190 5190 5190 5190 0
313 20250401 141800 73378815 5190 5190 5190 5190 0
314 20250401 141700 73378815 5190 5190 5190 5190 0
315 20250401 141600 73378815 5190 5190 5190 5190 0
316 20250401 141500 73378815 5190 5190 5190 5190 0
317 20250401 141400 73378815 5190 5190 5190 5190 0
318 20250401 141300 73378815 5190 5190 5190 5190 0
319 20250401 141200 73378815 5190 5190 5190 5190 0
320 20250401 141100 73378815 5190 5190 5190 5190 0
321 20250401 141000 73378815 5190 5190 5190 5190 0
322 20250401 140900 73378815 5190 5190 5190 5190 1
323 20250401 140800 73373625 5180 5180 5180 5180 0
324 20250401 140700 73373625 5180 5180 5180 5180 0
325 20250401 140600 73373625 5180 5180 5180 5180 0
326 20250401 140500 73373625 5180 5180 5180 5180 0
327 20250401 140400 73373625 5180 5180 5180 5180 0
328 20250401 140300 73373625 5180 5180 5180 5180 0
329 20250401 140200 73373625 5180 5180 5180 5180 0
330 20250401 140100 73373625 5180 5180 5180 5180 0
331 20250401 140000 73373625 5180 5180 5180 5180 0
332 20250401 135900 73373625 5180 5180 5180 5180 0
333 20250401 135800 73373625 5180 5180 5180 5180 0
334 20250401 135700 73373625 5180 5180 5180 5180 0
335 20250401 135600 73373625 5180 5180 5180 5180 0
336 20250401 135500 73373625 5180 5180 5180 5180 0
337 20250401 135400 73373625 5180 5180 5180 5180 0
338 20250401 135300 73373625 5180 5180 5180 5180 300
339 20250401 135200 71819625 5170 5170 5170 5170 200
340 20250401 135100 70785625 5160 5160 5160 5160 0
341 20250401 135000 70785625 5160 5160 5160 5160 0
342 20250401 134900 70785625 5160 5150 5160 5150 95
343 20250401 134800 70296175 5130 5130 5130 5130 0
344 20250401 134700 70296175 5130 5130 5130 5130 0
345 20250401 134600 70296175 5130 5130 5130 5130 1
346 20250401 134500 70291045 5150 5150 5150 5150 0
347 20250401 134400 70291045 5150 5150 5150 5150 0
348 20250401 134300 70291045 5150 5150 5150 5150 0
349 20250401 134200 70291045 5150 5150 5150 5150 0
350 20250401 134100 70291045 5150 5150 5150 5150 1
351 20250401 134000 70285895 5150 5150 5150 5150 0
352 20250401 133900 70285895 5150 5150 5150 5150 0
353 20250401 133800 70285895 5150 5150 5150 5150 0
354 20250401 133700 70285895 5150 5150 5150 5150 29
355 20250401 133600 70136545 5150 5150 5150 5150 0
356 20250401 133500 70136545 5150 5150 5150 5150 0
357 20250401 133400 70136545 5150 5150 5150 5150 0
358 20250401 133300 70136545 5150 5150 5150 5150 0
359 20250401 133200 70136545 5150 5150 5150 5150 71
360 20250401 133100 69770895 5150 5150 5150 5150 0
361 20250401 133000 69770895 5150 5150 5150 5150 0
362 20250401 132900 69770895 5150 5150 5150 5150 0
363 20250401 132800 69770895 5150 5150 5150 5150 2
364 20250401 132700 69760595 5160 5160 5160 5160 0
365 20250401 132600 69760595 5160 5160 5160 5160 0
366 20250401 132500 69760595 5160 5160 5160 5160 0
367 20250401 132400 69760595 5160 5160 5160 5160 0
368 20250401 132300 69760595 5160 5160 5160 5160 0
369 20250401 132200 69760595 5160 5160 5160 5160 0
370 20250401 132100 69760595 5160 5160 5160 5160 0
371 20250401 132000 69760595 5160 5160 5160 5160 0
372 20250401 131900 69760595 5160 5160 5160 5160 0
373 20250401 131800 69760595 5160 5160 5160 5160 0
374 20250401 131700 69760595 5160 5160 5160 5160 1
375 20250401 131600 69755435 5150 5150 5150 5150 99
376 20250401 131500 69245585 5160 5160 5160 5160 0
377 20250401 131400 69245585 5160 5160 5160 5160 0
378 20250401 131300 69245585 5160 5160 5160 5160 0
379 20250401 131200 69245585 5160 5160 5160 5160 0
380 20250401 131100 69245585 5160 5160 5160 5160 0
381 20250401 131000 69245585 5160 5160 5160 5160 11
382 20250401 130900 69188825 5120 5120 5120 5120 0
383 20250401 130800 69188825 5120 5120 5120 5120 0
384 20250401 130700 69188825 5120 5120 5120 5120 0
385 20250401 130600 69188825 5120 5120 5120 5120 0
386 20250401 130500 69188825 5120 5120 5120 5120 0
387 20250401 130400 69188825 5120 5120 5120 5120 0
388 20250401 130300 69188825 5120 5120 5120 5120 0
389 20250401 130200 69188825 5120 5120 5120 5120 20
390 20250401 130100 69086425 5130 5130 5130 5130 0
391 20250401 130000 69086425 5130 5130 5130 5130 0
392 20250401 125900 69086425 5130 5130 5130 5130 0
393 20250401 125800 69086425 5130 5130 5130 5130 0
394 20250401 125700 69086425 5130 5130 5130 5130 0
395 20250401 125600 69086425 5130 5130 5130 5130 0
396 20250401 125500 69086425 5130 5130 5130 5130 200
397 20250401 125400 68060425 5140 5150 5150 5140 87
398 20250401 125300 67612915 5160 5160 5160 5160 789
399 20250401 125200 63541675 5170 5170 5170 5170 0
400 20250401 125100 63541675 5170 5170 5170 5170 0
401 20250401 125000 63541675 5170 5170 5170 5170 0
402 20250401 124900 63541675 5170 5170 5170 5170 0
403 20250401 124800 63541675 5170 5170 5170 5170 0
404 20250401 124700 63541675 5170 5170 5170 5170 0
405 20250401 124600 63541675 5170 5170 5170 5170 0
406 20250401 124500 63541675 5170 5170 5170 5170 0
407 20250401 124400 63541675 5170 5170 5170 5170 100
408 20250401 124300 63024675 5190 5190 5190 5190 0
409 20250401 124200 63024675 5190 5190 5190 5190 0
410 20250401 124100 63024675 5190 5180 5190 5180 150
411 20250401 124000 62246675 5180 5180 5180 5180 0
412 20250401 123900 62246675 5180 5180 5180 5180 0
413 20250401 123800 62246675 5180 5180 5180 5180 0
414 20250401 123700 62246675 5180 5180 5180 5180 5
415 20250401 123600 62220775 5180 5180 5180 5180 0
416 20250401 123500 62220775 5180 5180 5180 5180 0
417 20250401 123400 62220775 5180 5180 5180 5180 0
418 20250401 123300 62220775 5180 5180 5180 5180 0
419 20250401 123200 62220775 5180 5180 5180 5180 0
420 20250401 123100 62220775 5180 5180 5180 5180 0
421 20250401 123000 62220775 5180 5180 5180 5180 4
422 20250401 122900 62200055 5180 5180 5180 5180 0
423 20250401 122800 62200055 5180 5180 5180 5180 0
424 20250401 122700 62200055 5180 5180 5180 5180 0
425 20250401 122600 62200055 5180 5180 5180 5180 0
426 20250401 122500 62200055 5180 5180 5180 5180 36
427 20250401 122400 62013575 5190 5190 5190 5190 0
428 20250401 122300 62013575 5190 5190 5190 5190 0
429 20250401 122200 62013575 5190 5190 5190 5190 0
430 20250401 122100 62013575 5190 5190 5190 5190 0
431 20250401 122000 62013575 5190 5190 5190 5190 0
432 20250401 121900 62013575 5190 5190 5190 5190 0
433 20250401 121800 62013575 5190 5190 5190 5190 0
434 20250401 121700 62013575 5190 5190 5190 5190 0
435 20250401 121600 62013575 5190 5190 5190 5190 0
436 20250401 121500 62013575 5190 5190 5190 5190 0
437 20250401 121400 62013575 5190 5190 5190 5190 0
438 20250401 121300 62013575 5190 5190 5190 5190 0
439 20250401 121200 62013575 5190 5190 5190 5190 0
440 20250401 121100 62013575 5190 5190 5190 5190 0
441 20250401 121000 62013575 5190 5190 5190 5190 0
442 20250401 120900 62013575 5190 5190 5190 5190 0
443 20250401 120800 62013575 5190 5190 5190 5190 0
444 20250401 120700 62013575 5190 5190 5190 5190 1
445 20250401 120600 62008385 5180 5180 5180 5180 82
446 20250401 120500 61583625 5175 5175 5175 5175 6
447 20250401 120400 61552575 5180 5180 5180 5180 0
448 20250401 120300 61552575 5180 5180 5180 5180 29
449 20250401 120200 61402355 5180 5180 5180 5180 0
450 20250401 120100 61402355 5180 5180 5180 5180 0
451 20250401 120000 61402355 5180 5180 5180 5180 10
452 20250401 115900 61350555 5180 5180 5180 5180 1
453 20250401 115800 61345375 5160 5160 5160 5160 0
454 20250401 115700 61345375 5160 5160 5160 5160 0
455 20250401 115600 61345375 5160 5160 5160 5160 0
456 20250401 115500 61345375 5160 5160 5160 5160 1
457 20250401 115400 61340215 5160 5160 5160 5160 0
458 20250401 115300 61340215 5160 5160 5160 5160 0
459 20250401 115200 61340215 5160 5160 5160 5160 0
460 20250401 115100 61340215 5160 5160 5160 5160 100
461 20250401 115000 60824215 5190 5190 5190 5190 0
462 20250401 114900 60824215 5190 5190 5190 5190 0
463 20250401 114800 60824215 5190 5190 5190 5190 1
464 20250401 114700 60819025 5180 5180 5180 5180 81
465 20250401 114600 60399445 5170 5170 5170 5170 0
466 20250401 114500 60399445 5170 5170 5170 5170 0
467 20250401 114400 60399445 5170 5170 5170 5170 0
468 20250401 114300 60399445 5170 5170 5170 5170 5
469 20250401 114200 60373595 5160 5160 5160 5160 151
470 20250401 114100 59594435 5170 5170 5170 5170 0
471 20250401 114000 59594435 5170 5170 5170 5170 0
472 20250401 113900 59594435 5170 5170 5170 5170 0
473 20250401 113800 59594435 5170 5170 5170 5170 60
474 20250401 113700 59284235 5170 5170 5170 5170 0
475 20250401 113600 59284235 5170 5170 5170 5170 241
476 20250401 113500 58038265 5170 5170 5170 5170 0
477 20250401 113400 58038265 5170 5170 5170 5170 30
478 20250401 113300 57883165 5170 5170 5170 5170 0
479 20250401 113200 57883165 5170 5180 5180 5170 447
480 20250401 113100 55567715 5180 5180 5180 5180 297
481 20250401 113000 54029255 5180 5180 5180 5180 0
482 20250401 112900 54029255 5180 5180 5190 5180 438
483 20250401 112800 51758285 5180 5180 5180 5180 0
484 20250401 112700 51758285 5180 5180 5180 5180 0
485 20250401 112600 51758285 5180 5170 5180 5170 112
486 20250401 112500 51178355 5170 5170 5170 5170 27
487 20250401 112400 51038765 5170 5170 5170 5170 10
488 20250401 112300 50987065 5190 5190 5190 5190 0
489 20250401 112200 50987065 5190 5190 5190 5190 0
490 20250401 112100 50987065 5190 5190 5190 5190 0
491 20250401 112000 50987065 5190 5180 5190 5180 13
492 20250401 111900 50919715 5190 5190 5190 5190 0
493 20250401 111800 50919715 5190 5180 5190 5180 5
494 20250401 111700 50893805 5160 5170 5170 5160 154
495 20250401 111600 50098625 5160 5160 5160 5160 0
496 20250401 111500 50098625 5160 5160 5160 5160 45
497 20250401 111400 49866425 5150 5150 5150 5150 34
498 20250401 111300 49691325 5150 5150 5150 5150 39
499 20250401 111200 49490475 5150 5150 5150 5150 0
500 20250401 111100 49490475 5150 5150 5150 5150 0
501 20250401 111000 49490475 5150 5150 5150 5150 107
502 20250401 110900 48939425 5140 5140 5140 5140 0
503 20250401 110800 48939425 5140 5140 5140 5140 10
504 20250401 110700 48888025 5150 5150 5150 5150 0
505 20250401 110600 48888025 5150 5150 5150 5150 0
506 20250401 110500 48888025 5150 5150 5150 5150 0
507 20250401 110400 48888025 5150 5150 5150 5150 0
508 20250401 110300 48888025 5150 5150 5150 5150 110
509 20250401 110200 48321525 5150 5120 5150 5120 346
510 20250401 110100 46545535 5120 5120 5120 5120 0
511 20250401 110000 46545535 5120 5120 5120 5120 0
512 20250401 105900 46545535 5120 5120 5120 5120 39
513 20250401 105800 46345855 5120 5120 5120 5120 0
514 20250401 105700 46345855 5120 5120 5120 5120 0
515 20250401 105600 46345855 5120 5120 5120 5120 0
516 20250401 105500 46345855 5120 5120 5120 5120 0
517 20250401 105400 46345855 5120 5120 5120 5120 0
518 20250401 105300 46345855 5120 5120 5120 5120 1
519 20250401 105200 46340735 5120 5120 5120 5120 30
520 20250401 105100 46187135 5120 5120 5120 5120 0
521 20250401 105000 46187135 5120 5120 5120 5120 30
522 20250401 104900 46033535 5120 5110 5120 5110 2
523 20250401 104800 46023305 5110 5110 5110 5110 9
524 20250401 104700 45977315 5110 5110 5110 5110 0
525 20250401 104600 45977315 5110 5090 5110 5090 400
526 20250401 104500 43936505 5060 5060 5060 5060 360
527 20250401 104400 42114905 5040 5040 5040 5040 0
528 20250401 104300 42114905 5040 5040 5040 5040 0
529 20250401 104200 42114905 5040 5040 5040 5040 0
530 20250401 104100 42114905 5040 5040 5040 5040 0
531 20250401 104000 42114905 5040 5040 5040 5040 0
532 20250401 103900 42114905 5040 5040 5040 5040 0
533 20250401 103800 42114905 5040 5040 5040 5040 0
534 20250401 103700 42114905 5040 5040 5040 5040 0
535 20250401 103600 42114905 5040 5040 5040 5040 69
536 20250401 103500 41767145 5040 5040 5040 5040 0
537 20250401 103400 41767145 5040 5050 5050 5040 37
538 20250401 103300 41580465 5060 5060 5060 5060 0
539 20250401 103200 41580465 5060 5060 5060 5060 0
540 20250401 103100 41580465 5060 5060 5060 5060 0
541 20250401 103000 41580465 5060 5060 5060 5060 5
542 20250401 102900 41555165 5080 5080 5080 5080 0
543 20250401 102800 41555165 5080 5080 5080 5080 10
544 20250401 102700 41504365 5040 5040 5040 5040 0
545 20250401 102600 41504365 5040 5040 5040 5040 100
546 20250401 102500 41000365 5060 5060 5060 5060 0
547 20250401 102400 41000365 5060 5060 5060 5060 0
548 20250401 102300 41000365 5060 5060 5060 5060 0
549 20250401 102200 41000365 5060 5060 5060 5060 0
550 20250401 102100 41000365 5060 5060 5060 5060 110
551 20250401 102000 40443765 5090 5090 5090 5090 0
552 20250401 101900 40443765 5090 5090 5090 5090 0
553 20250401 101800 40443765 5090 5080 5090 5080 20
554 20250401 101700 40341985 5090 5090 5090 5090 1
555 20250401 101600 40336895 5070 5070 5070 5070 1
556 20250401 101500 40331825 5070 5070 5070 5070 0
557 20250401 101400 40331825 5070 5070 5070 5070 1
558 20250401 101300 40326755 5070 5070 5070 5070 0
559 20250401 101200 40326755 5070 5070 5070 5070 0
560 20250401 101100 40326755 5070 5060 5070 5060 129
561 20250401 101000 39673725 5040 5040 5040 5040 0
562 20250401 100900 39673725 5040 5020 5040 5020 1802
563 20250401 100800 30596895 4985 4985 4985 4985 0
564 20250401 100700 30596895 4985 4985 4985 4985 0
565 20250401 100600 30596895 4985 4985 4985 4985 0
566 20250401 100500 30596895 4985 4985 4985 4985 0
567 20250401 100400 30596895 4985 4985 4985 4985 0
568 20250401 100300 30596895 4985 4985 4985 4985 0
569 20250401 100200 30596895 4985 4985 4985 4985 85
570 20250401 100100 30173170 4995 5000 5000 4995 217
571 20250401 100000 29088280 5010 5010 5010 5010 0
572 20250401 095900 29088280 5010 5010 5010 5010 0
573 20250401 095800 29088280 5010 5010 5010 5010 0
574 20250401 095700 29088280 5010 5010 5010 5010 0
575 20250401 095600 29088280 5010 5010 5010 5010 100
576 20250401 095500 28587280 5020 5020 5020 5020 0
577 20250401 095400 28587280 5020 5020 5020 5020 0
578 20250401 095300 28587280 5020 5020 5020 5020 0
579 20250401 095200 28587280 5020 5020 5020 5020 0
580 20250401 095100 28587280 5020 5020 5020 5020 0
581 20250401 095000 28587280 5020 5020 5020 5020 0
582 20250401 094900 28587280 5020 5020 5020 5020 0
583 20250401 094800 28587280 5020 5020 5020 5020 2
584 20250401 094700 28577240 5020 5010 5020 5010 123
585 20250401 094600 27961000 5010 5010 5010 5010 0
586 20250401 094500 27961000 5010 5010 5010 5010 0
587 20250401 094400 27961000 5010 5010 5010 5010 0
588 20250401 094300 27961000 5010 5010 5010 5010 31
589 20250401 094200 27805690 5010 5010 5010 5010 0
590 20250401 094100 27805690 5010 5010 5010 5010 0
591 20250401 094000 27805690 5010 5030 5030 5010 110
592 20250401 093900 27254080 5020 5020 5020 5020 0
593 20250401 093800 27254080 5020 5020 5020 5020 0
594 20250401 093700 27254080 5020 5020 5020 5020 0
595 20250401 093600 27254080 5020 5030 5030 5020 222
596 20250401 093500 26137620 5030 5030 5030 5030 0
597 20250401 093400 26137620 5030 5030 5030 5030 0
598 20250401 093300 26137620 5030 5030 5030 5030 315
599 20250401 093200 24553170 5040 5060 5060 5040 621
600 20250401 093100 21421500 5060 5060 5060 5060 82
601 20250401 093000 21006580 5060 5070 5070 5060 575
602 20250401 092900 18091940 5110 5110 5110 5110 0
603 20250401 092800 18091940 5110 5110 5110 5110 0
604 20250401 092700 18091940 5110 5110 5110 5110 0
605 20250401 092600 18091940 5110 5090 5110 5090 1036
606 20250401 092500 12818000 5090 5090 5090 5090 1
607 20250401 092400 12812910 5090 5090 5090 5090 1
608 20250401 092300 12807820 5090 5090 5090 5090 76
609 20250401 092200 12420980 5130 5130 5130 5130 0
610 20250401 092100 12420980 5130 5130 5130 5130 0
611 20250401 092000 12420980 5130 5130 5130 5130 1
612 20250401 091900 12415850 5090 5090 5090 5090 6
613 20250401 091800 12385310 5130 5130 5130 5130 50
614 20250401 091700 12128810 5130 5130 5130 5130 0
615 20250401 091600 12128810 5130 5130 5130 5130 0
616 20250401 091500 12128810 5130 5130 5130 5130 0
617 20250401 091400 12128810 5130 5130 5130 5130 2
618 20250401 091300 12118550 5130 5130 5130 5120 49
619 20250401 091200 11867280 5090 5090 5090 5090 1
620 20250401 091100 11862190 5090 5090 5090 5090 0
621 20250401 091000 11862190 5090 5115 5115 5090 428
622 20250401 090900 9683395 5130 5140 5140 5130 30
623 20250401 090800 9529485 5130 5080 5130 5080 764
624 20250401 090700 5632395 5000 5000 5000 5000 0
625 20250401 090600 5632395 5000 5000 5000 5000 0
626 20250401 090500 5632395 5000 5000 5000 5000 0
627 20250401 090400 5632395 5000 5000 5000 5000 199
628 20250401 090300 4637395 5080 5080 5085 5080 319
629 20250401 090200 3016280 5080 5080 5080 5080 1
630 20250401 090100 3011200 5000 5000 5000 5000 0
631 20250401 090000 3011200 5000 4950 5000 4950 607

1
036010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,28869,13292934,151562250,69787903500,0.22
20250327,28869,13292934,159645570,73509925020,0.22
20250326,28869,13292934,162243780,74706289080,0.22
20250325,28869,13292934,162243780,74706289080,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 28869 13292934 151562250 69787903500 0.22
3 20250327 28869 13292934 159645570 73509925020 0.22
4 20250326 28869 13292934 162243780 74706289080 0.22
5 20250325 28869 13292934 162243780 74706289080 0.22