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

638
041910/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,60534460,5570,5570,5570,5570,1053
20250401,193500,60534460,5570,5570,5570,5570,0
20250401,193400,60534460,5570,5570,5570,5570,0
20250401,193300,60534460,5570,5570,5570,5570,0
20250401,193200,60534460,5570,5570,5570,5570,0
20250401,193100,60534460,5570,5570,5570,5570,0
20250401,193000,60534460,5570,5570,5570,5570,0
20250401,192900,60534460,5570,5570,5570,5570,0
20250401,192800,60534460,5570,5570,5570,5570,0
20250401,192700,60534460,5570,5570,5570,5570,0
20250401,192600,60534460,5570,5570,5570,5570,0
20250401,192500,60534460,5570,5570,5570,5570,0
20250401,192400,60534460,5570,5570,5570,5570,0
20250401,192300,60534460,5570,5570,5570,5570,0
20250401,192200,60534460,5570,5570,5570,5570,0
20250401,192100,60534460,5570,5570,5570,5570,0
20250401,192000,60534460,5570,5570,5570,5570,0
20250401,191900,60534460,5570,5570,5570,5570,0
20250401,191800,60534460,5570,5570,5570,5570,0
20250401,191700,60534460,5570,5570,5570,5570,0
20250401,191600,60534460,5570,5570,5570,5570,0
20250401,191500,60534460,5570,5570,5570,5570,0
20250401,191400,60534460,5570,5570,5570,5570,0
20250401,191300,60534460,5570,5570,5570,5570,0
20250401,191200,60534460,5570,5570,5570,5570,0
20250401,191100,60534460,5570,5570,5570,5570,0
20250401,191000,60534460,5570,5570,5570,5570,0
20250401,190900,60534460,5570,5570,5570,5570,0
20250401,190800,60534460,5570,5570,5570,5570,0
20250401,190700,60534460,5570,5570,5570,5570,0
20250401,190600,60534460,5570,5570,5570,5570,1053
20250401,190500,60534460,5570,5570,5570,5570,0
20250401,190400,60534460,5570,5570,5570,5570,0
20250401,190300,60534460,5570,5570,5570,5570,0
20250401,190200,60534460,5570,5570,5570,5570,0
20250401,190100,60534460,5570,5570,5570,5570,0
20250401,190000,60534460,5570,5570,5570,5570,0
20250401,185900,60534460,5570,5570,5570,5570,0
20250401,185800,60534460,5570,5570,5570,5570,0
20250401,185700,60534460,5570,5570,5570,5570,0
20250401,185600,60534460,5570,5570,5570,5570,0
20250401,185500,60534460,5570,5570,5570,5570,0
20250401,185400,60534460,5570,5570,5570,5570,0
20250401,185300,60534460,5570,5570,5570,5570,0
20250401,185200,60534460,5570,5570,5570,5570,0
20250401,185100,60534460,5570,5570,5570,5570,0
20250401,185000,60534460,5570,5570,5570,5570,0
20250401,184900,60534460,5570,5570,5570,5570,0
20250401,184800,60534460,5570,5570,5570,5570,0
20250401,184700,60534460,5570,5570,5570,5570,0
20250401,184600,60534460,5570,5570,5570,5570,0
20250401,184500,60534460,5570,5570,5570,5570,0
20250401,184400,60534460,5570,5570,5570,5570,0
20250401,184300,60534460,5570,5570,5570,5570,0
20250401,184200,60534460,5570,5570,5570,5570,0
20250401,184100,60534460,5570,5570,5570,5570,0
20250401,184000,60534460,5570,5570,5570,5570,0
20250401,183900,60534460,5570,5570,5570,5570,0
20250401,183800,60534460,5570,5570,5570,5570,0
20250401,183700,60534460,5570,5570,5570,5570,0
20250401,183600,60534460,5570,5570,5570,5570,1053
20250401,183500,60534460,5570,5570,5570,5570,0
20250401,183400,60534460,5570,5570,5570,5570,0
20250401,183300,60534460,5570,5570,5570,5570,0
20250401,183200,60534460,5570,5570,5570,5570,0
20250401,183100,60534460,5570,5570,5570,5570,0
20250401,183000,60534460,5570,5570,5570,5570,0
20250401,182900,60534460,5570,5570,5570,5570,0
20250401,182800,60534460,5570,5570,5570,5570,0
20250401,182700,60534460,5570,5570,5570,5570,0
20250401,182600,60534460,5570,5570,5570,5570,0
20250401,182500,60534460,5570,5570,5570,5570,0
20250401,182400,60534460,5570,5570,5570,5570,0
20250401,182300,60534460,5570,5570,5570,5570,0
20250401,182200,60534460,5570,5570,5570,5570,0
20250401,182100,60534460,5570,5570,5570,5570,0
20250401,182000,60534460,5570,5570,5570,5570,0
20250401,181900,60534460,5570,5570,5570,5570,0
20250401,181800,60534460,5570,5570,5570,5570,0
20250401,181700,60534460,5570,5570,5570,5570,0
20250401,181600,60534460,5570,5570,5570,5570,0
20250401,181500,60534460,5570,5570,5570,5570,0
20250401,181400,60534460,5570,5570,5570,5570,0
20250401,181300,60534460,5570,5570,5570,5570,0
20250401,181200,60534460,5570,5570,5570,5570,0
20250401,181100,60534460,5570,5570,5570,5570,0
20250401,181000,60534460,5570,5570,5570,5570,0
20250401,180900,60534460,5570,5570,5570,5570,0
20250401,180800,60534460,5570,5570,5570,5570,0
20250401,180700,60534460,5570,5570,5570,5570,0
20250401,180600,60534460,5570,5570,5570,5570,1053
20250401,180500,60534460,5570,5570,5570,5570,0
20250401,180400,60534460,5570,5570,5570,5570,0
20250401,180300,60534460,5570,5570,5570,5570,0
20250401,180200,60534460,5570,5570,5570,5570,0
20250401,180100,60534460,5570,5570,5570,5570,0
20250401,180000,60534460,5570,5570,5570,5570,0
20250401,175900,60534460,5570,5570,5570,5570,0
20250401,175800,60534460,5570,5570,5570,5570,0
20250401,175700,60534460,5570,5570,5570,5570,0
20250401,175600,60534460,5570,5570,5570,5570,0
20250401,175500,60534460,5570,5570,5570,5570,0
20250401,175400,60534460,5570,5570,5570,5570,0
20250401,175300,60534460,5570,5570,5570,5570,0
20250401,175200,60534460,5570,5570,5570,5570,0
20250401,175100,60534460,5570,5570,5570,5570,0
20250401,175000,60534460,5570,5570,5570,5570,0
20250401,174900,60534460,5570,5570,5570,5570,0
20250401,174800,60534460,5570,5570,5570,5570,0
20250401,174700,60534460,5570,5570,5570,5570,0
20250401,174600,60534460,5570,5570,5570,5570,0
20250401,174500,60534460,5570,5570,5570,5570,0
20250401,174400,60534460,5570,5570,5570,5570,0
20250401,174300,60534460,5570,5570,5570,5570,0
20250401,174200,60534460,5570,5570,5570,5570,0
20250401,174100,60534460,5570,5570,5570,5570,0
20250401,174000,60534460,5570,5570,5570,5570,0
20250401,173900,60534460,5570,5570,5570,5570,0
20250401,173800,60534460,5570,5570,5570,5570,0
20250401,173700,60534460,5570,5570,5570,5570,0
20250401,173600,60534460,5570,5570,5570,5570,1053
20250401,173500,60534460,5570,5570,5570,5570,0
20250401,173400,60534460,5570,5570,5570,5570,0
20250401,173300,60534460,5570,5570,5570,5570,0
20250401,173200,60534460,5570,5570,5570,5570,0
20250401,173100,60534460,5570,5570,5570,5570,0
20250401,173000,60534460,5570,5570,5570,5570,0
20250401,172900,60534460,5570,5570,5570,5570,0
20250401,172800,60534460,5570,5570,5570,5570,0
20250401,172700,60534460,5570,5570,5570,5570,0
20250401,172600,60534460,5570,5570,5570,5570,0
20250401,172500,60534460,5570,5570,5570,5570,0
20250401,172400,60534460,5570,5570,5570,5570,0
20250401,172300,60534460,5570,5570,5570,5570,0
20250401,172200,60534460,5570,5570,5570,5570,0
20250401,172100,60534460,5570,5570,5570,5570,0
20250401,172000,60534460,5570,5570,5570,5570,0
20250401,171900,60534460,5570,5570,5570,5570,0
20250401,171800,60534460,5570,5570,5570,5570,0
20250401,171700,60534460,5570,5570,5570,5570,0
20250401,171600,60534460,5570,5570,5570,5570,0
20250401,171500,60534460,5570,5570,5570,5570,0
20250401,171400,60534460,5570,5570,5570,5570,0
20250401,171300,60534460,5570,5570,5570,5570,0
20250401,171200,60534460,5570,5570,5570,5570,0
20250401,171100,60534460,5570,5570,5570,5570,0
20250401,171000,60534460,5570,5570,5570,5570,0
20250401,170900,60534460,5570,5570,5570,5570,0
20250401,170800,60534460,5570,5570,5570,5570,0
20250401,170700,60534460,5570,5570,5570,5570,0
20250401,170600,60534460,5570,5570,5570,5570,1053
20250401,170500,60534460,5570,5570,5570,5570,0
20250401,170400,60534460,5570,5570,5570,5570,0
20250401,170300,60534460,5570,5570,5570,5570,0
20250401,170200,60534460,5570,5570,5570,5570,0
20250401,170100,60534460,5570,5570,5570,5570,0
20250401,170000,60534460,5570,5570,5570,5570,0
20250401,165900,60534460,5570,5570,5570,5570,0
20250401,165800,60534460,5570,5570,5570,5570,0
20250401,165700,60534460,5570,5570,5570,5570,0
20250401,165600,60534460,5570,5570,5570,5570,0
20250401,165500,60534460,5570,5570,5570,5570,0
20250401,165400,60534460,5570,5570,5570,5570,0
20250401,165300,60534460,5570,5570,5570,5570,0
20250401,165200,60534460,5570,5570,5570,5570,0
20250401,165100,60534460,5570,5570,5570,5570,0
20250401,165000,60534460,5570,5570,5570,5570,0
20250401,164900,60534460,5570,5570,5570,5570,0
20250401,164800,60534460,5570,5570,5570,5570,0
20250401,164700,60534460,5570,5570,5570,5570,0
20250401,164600,60534460,5570,5570,5570,5570,0
20250401,164500,60534460,5570,5570,5570,5570,0
20250401,164400,60534460,5570,5570,5570,5570,0
20250401,164300,60534460,5570,5570,5570,5570,0
20250401,164200,60534460,5570,5570,5570,5570,0
20250401,164100,60534460,5570,5570,5570,5570,0
20250401,164000,60534460,5570,5570,5570,5570,0
20250401,163900,60534460,5570,5570,5570,5570,0
20250401,163800,60534460,5570,5570,5570,5570,0
20250401,163700,60534460,5570,5570,5570,5570,0
20250401,163600,60534460,5570,5570,5570,5570,1053
20250401,163500,60534460,5570,5570,5570,5570,0
20250401,163400,60534460,5570,5570,5570,5570,0
20250401,163300,60534460,5570,5570,5570,5570,0
20250401,163200,60534460,5570,5570,5570,5570,0
20250401,163100,60534460,5570,5570,5570,5570,0
20250401,163000,60534460,5570,5570,5570,5570,0
20250401,162900,60534460,5570,5570,5570,5570,0
20250401,162800,60534460,5570,5570,5570,5570,0
20250401,162700,60534460,5570,5570,5570,5570,0
20250401,162600,60534460,5570,5570,5570,5570,0
20250401,162500,60534460,5570,5570,5570,5570,0
20250401,162400,60534460,5570,5570,5570,5570,0
20250401,162300,60534460,5570,5570,5570,5570,0
20250401,162200,60534460,5570,5570,5570,5570,0
20250401,162100,60534460,5570,5570,5570,5570,0
20250401,162000,60534460,5570,5570,5570,5570,0
20250401,161900,60534460,5570,5570,5570,5570,0
20250401,161800,60534460,5570,5570,5570,5570,0
20250401,161700,60534460,5570,5570,5570,5570,0
20250401,161600,60534460,5570,5570,5570,5570,0
20250401,161500,60534460,5570,5570,5570,5570,0
20250401,161400,60534460,5570,5570,5570,5570,0
20250401,161300,60534460,5570,5570,5570,5570,0
20250401,161200,60534460,5570,5570,5570,5570,0
20250401,161100,60534460,5570,5570,5570,5570,0
20250401,161000,60534460,5570,5570,5570,5570,0
20250401,160900,60534460,5570,5570,5570,5570,0
20250401,160800,60534460,5570,5570,5570,5570,0
20250401,160700,60534460,5570,5570,5570,5570,0
20250401,160600,60534460,5570,5570,5570,5570,1053
20250401,160500,60534460,5570,5570,5570,5570,0
20250401,160400,60534460,5570,5570,5570,5570,0
20250401,160300,60534460,5570,5570,5570,5570,0
20250401,160200,60534460,5570,5570,5570,5570,0
20250401,160100,60534460,5570,5570,5570,5570,0
20250401,160000,60534460,5570,5570,5570,5570,0
20250401,155900,60534460,5570,5570,5570,5570,0
20250401,155800,60534460,5570,5570,5570,5570,0
20250401,155700,60534460,5570,5570,5570,5570,0
20250401,155600,60534460,5570,5570,5570,5570,0
20250401,155500,60534460,5570,5570,5570,5570,0
20250401,155400,60534460,5570,5570,5570,5570,0
20250401,155300,60534460,5570,5570,5570,5570,0
20250401,155200,60534460,5570,5570,5570,5570,0
20250401,155100,60534460,5570,5570,5570,5570,0
20250401,155000,60534460,5570,5570,5570,5570,0
20250401,154900,60534460,5570,5570,5570,5570,0
20250401,154800,60534460,5570,5570,5570,5570,0
20250401,154700,60534460,5570,5570,5570,5570,0
20250401,154600,60534460,5570,5570,5570,5570,0
20250401,154500,60534460,5570,5570,5570,5570,0
20250401,154400,60534460,5570,5570,5570,5570,0
20250401,154300,60534460,5570,5570,5570,5570,0
20250401,154200,60534460,5570,5570,5570,5570,0
20250401,154100,60534460,5570,5570,5570,5570,0
20250401,154000,60534460,5570,5570,5570,5570,0
20250401,153900,60534460,5570,5570,5570,5570,0
20250401,153800,60534460,5570,5570,5570,5570,0
20250401,153700,60534460,5570,5570,5570,5570,0
20250401,153600,60534460,5570,5570,5570,5570,1053
20250401,153500,60534460,5570,5570,5570,5570,0
20250401,153400,60534460,5570,5570,5570,5570,0
20250401,153300,60534460,5570,5570,5570,5570,0
20250401,153200,60534460,5570,5570,5570,5570,0
20250401,153100,60534460,5570,5570,5570,5570,0
20250401,153000,60534460,5570,5570,5570,5570,1053
20250401,152900,54669250,5630,5630,5630,5630,0
20250401,152800,54669250,5630,5630,5630,5630,0
20250401,152700,54669250,5630,5630,5630,5630,0
20250401,152600,54669250,5630,5630,5630,5630,0
20250401,152500,54669250,5630,5630,5630,5630,0
20250401,152400,54669250,5630,5630,5630,5630,0
20250401,152300,54669250,5630,5630,5630,5630,0
20250401,152200,54669250,5630,5630,5630,5630,0
20250401,152100,54669250,5630,5630,5630,5630,0
20250401,152000,54669250,5630,5630,5630,5630,0
20250401,151900,54669250,5630,5630,5630,5630,0
20250401,151800,54669250,5630,5630,5630,5630,0
20250401,151700,54669250,5630,5620,5630,5620,154
20250401,151600,53803110,5630,5630,5630,5630,4
20250401,151500,53780590,5640,5640,5640,5640,0
20250401,151400,53780590,5640,5640,5640,5640,0
20250401,151300,53780590,5640,5640,5640,5640,0
20250401,151200,53780590,5640,5640,5640,5640,0
20250401,151100,53780590,5640,5640,5640,5640,27
20250401,151000,53628310,5640,5640,5640,5640,0
20250401,150900,53628310,5640,5640,5640,5640,18
20250401,150800,53526790,5640,5670,5670,5640,115
20250401,150700,52878130,5670,5670,5670,5670,0
20250401,150600,52878130,5670,5670,5670,5670,0
20250401,150500,52878130,5670,5670,5670,5670,1
20250401,150400,52872460,5640,5640,5640,5640,1
20250401,150300,52866820,5670,5670,5670,5670,0
20250401,150200,52866820,5670,5670,5670,5670,0
20250401,150100,52866820,5670,5670,5670,5670,0
20250401,150000,52866820,5670,5670,5670,5670,1
20250401,145900,52861150,5640,5640,5640,5640,0
20250401,145800,52861150,5640,5640,5640,5640,20
20250401,145700,52748350,5670,5670,5670,5670,0
20250401,145600,52748350,5670,5670,5670,5670,0
20250401,145500,52748350,5670,5670,5670,5670,0
20250401,145400,52748350,5670,5670,5670,5670,0
20250401,145300,52748350,5670,5670,5670,5670,0
20250401,145200,52748350,5670,5670,5670,5670,0
20250401,145100,52748350,5670,5670,5670,5670,0
20250401,145000,52748350,5670,5670,5670,5670,0
20250401,144900,52748350,5670,5670,5670,5670,1
20250401,144800,52742680,5660,5660,5660,5660,0
20250401,144700,52742680,5660,5660,5660,5660,2
20250401,144600,52731360,5680,5680,5680,5680,0
20250401,144500,52731360,5680,5680,5680,5680,0
20250401,144400,52731360,5680,5680,5680,5680,0
20250401,144300,52731360,5680,5680,5680,5680,0
20250401,144200,52731360,5680,5680,5680,5680,0
20250401,144100,52731360,5680,5680,5680,5680,0
20250401,144000,52731360,5680,5680,5680,5680,1
20250401,143900,52725680,5680,5680,5680,5680,0
20250401,143800,52725680,5680,5680,5680,5680,1
20250401,143700,52720000,5660,5660,5660,5660,14
20250401,143600,52640760,5690,5690,5690,5690,0
20250401,143500,52640760,5690,5690,5690,5690,0
20250401,143400,52640760,5690,5690,5690,5690,0
20250401,143300,52640760,5690,5690,5690,5690,0
20250401,143200,52640760,5690,5690,5690,5690,0
20250401,143100,52640760,5690,5690,5690,5690,2
20250401,143000,52629380,5690,5690,5690,5690,0
20250401,142900,52629380,5690,5690,5690,5690,0
20250401,142800,52629380,5690,5690,5690,5690,0
20250401,142700,52629380,5690,5690,5690,5690,0
20250401,142600,52629380,5690,5690,5690,5690,0
20250401,142500,52629380,5690,5690,5690,5690,0
20250401,142400,52629380,5690,5670,5690,5660,179
20250401,142300,51613270,5670,5670,5670,5670,0
20250401,142200,51613270,5670,5670,5670,5670,0
20250401,142100,51613270,5670,5670,5670,5670,2
20250401,142000,51601930,5670,5670,5670,5670,0
20250401,141900,51601930,5670,5670,5670,5670,0
20250401,141800,51601930,5670,5670,5670,5670,0
20250401,141700,51601930,5670,5670,5670,5670,0
20250401,141600,51601930,5670,5670,5670,5670,0
20250401,141500,51601930,5670,5660,5670,5660,113
20250401,141400,50962220,5660,5660,5660,5660,0
20250401,141300,50962220,5660,5660,5660,5660,0
20250401,141200,50962220,5660,5660,5660,5660,0
20250401,141100,50962220,5660,5650,5660,5650,3
20250401,141000,50945260,5660,5660,5660,5660,0
20250401,140900,50945260,5660,5660,5660,5660,0
20250401,140800,50945260,5660,5650,5660,5650,3
20250401,140700,50928300,5650,5650,5650,5650,0
20250401,140600,50928300,5650,5650,5650,5650,1
20250401,140500,50922650,5610,5610,5610,5610,81
20250401,140400,50468240,5640,5640,5640,5640,95
20250401,140300,49932440,5660,5660,5660,5660,0
20250401,140200,49932440,5660,5660,5660,5660,0
20250401,140100,49932440,5660,5660,5660,5660,0
20250401,140000,49932440,5660,5660,5660,5660,0
20250401,135900,49932440,5660,5660,5660,5660,0
20250401,135800,49932440,5660,5660,5660,5660,3
20250401,135700,49915460,5650,5650,5650,5650,0
20250401,135600,49915460,5650,5650,5650,5650,1
20250401,135500,49909810,5650,5650,5650,5650,0
20250401,135400,49909810,5650,5650,5650,5650,0
20250401,135300,49909810,5650,5650,5650,5650,4
20250401,135200,49887210,5650,5650,5650,5650,0
20250401,135100,49887210,5650,5650,5650,5650,0
20250401,135000,49887210,5650,5650,5650,5650,0
20250401,134900,49887210,5650,5650,5650,5650,0
20250401,134800,49887210,5650,5640,5650,5640,180
20250401,134700,48871970,5640,5640,5640,5640,11
20250401,134600,48809930,5650,5650,5650,5650,0
20250401,134500,48809930,5650,5650,5650,5650,0
20250401,134400,48809930,5650,5650,5650,5650,1
20250401,134300,48804280,5610,5640,5640,5610,8
20250401,134200,48759320,5650,5650,5650,5650,0
20250401,134100,48759320,5650,5650,5650,5650,2
20250401,134000,48748020,5660,5660,5660,5660,0
20250401,133900,48748020,5660,5660,5660,5660,0
20250401,133800,48748020,5660,5660,5660,5660,0
20250401,133700,48748020,5660,5660,5660,5660,0
20250401,133600,48748020,5660,5660,5660,5660,0
20250401,133500,48748020,5660,5660,5660,5660,0
20250401,133400,48748020,5660,5660,5660,5660,0
20250401,133300,48748020,5660,5660,5660,5660,0
20250401,133200,48748020,5660,5660,5660,5660,0
20250401,133100,48748020,5660,5660,5660,5660,0
20250401,133000,48748020,5660,5660,5660,5660,0
20250401,132900,48748020,5660,5660,5660,5660,0
20250401,132800,48748020,5660,5660,5660,5660,0
20250401,132700,48748020,5660,5660,5660,5660,1
20250401,132600,48742360,5660,5660,5660,5660,0
20250401,132500,48742360,5660,5660,5660,5660,0
20250401,132400,48742360,5660,5660,5660,5660,0
20250401,132300,48742360,5660,5660,5660,5660,0
20250401,132200,48742360,5660,5660,5660,5660,0
20250401,132100,48742360,5660,5660,5660,5660,0
20250401,132000,48742360,5660,5660,5660,5660,0
20250401,131900,48742360,5660,5660,5660,5660,0
20250401,131800,48742360,5660,5660,5660,5660,0
20250401,131700,48742360,5660,5660,5660,5660,1
20250401,131600,48736700,5660,5660,5660,5660,0
20250401,131500,48736700,5660,5660,5660,5660,0
20250401,131400,48736700,5660,5660,5660,5660,0
20250401,131300,48736700,5660,5660,5660,5660,0
20250401,131200,48736700,5660,5660,5660,5660,0
20250401,131100,48736700,5660,5660,5660,5660,0
20250401,131000,48736700,5660,5660,5660,5660,0
20250401,130900,48736700,5660,5660,5660,5660,0
20250401,130800,48736700,5660,5660,5660,5660,0
20250401,130700,48736700,5660,5660,5660,5660,0
20250401,130600,48736700,5660,5660,5660,5660,0
20250401,130500,48736700,5660,5660,5660,5660,0
20250401,130400,48736700,5660,5660,5660,5660,0
20250401,130300,48736700,5660,5650,5660,5650,265
20250401,130200,47239440,5650,5650,5650,5650,256
20250401,130100,45793040,5650,5650,5650,5650,0
20250401,130000,45793040,5650,5650,5650,5650,0
20250401,125900,45793040,5650,5650,5650,5650,0
20250401,125800,45793040,5650,5650,5650,5650,0
20250401,125700,45793040,5650,5650,5650,5650,0
20250401,125600,45793040,5650,5650,5650,5650,0
20250401,125500,45793040,5650,5650,5650,5650,0
20250401,125400,45793040,5650,5650,5650,5650,4
20250401,125300,45770440,5650,5650,5650,5650,0
20250401,125200,45770440,5650,5650,5650,5650,0
20250401,125100,45770440,5650,5650,5650,5650,0
20250401,125000,45770440,5650,5650,5650,5650,0
20250401,124900,45770440,5650,5650,5650,5650,0
20250401,124800,45770440,5650,5650,5650,5650,0
20250401,124700,45770440,5650,5650,5650,5650,0
20250401,124600,45770440,5650,5650,5650,5650,0
20250401,124500,45770440,5650,5650,5650,5650,5
20250401,124400,45742190,5650,5650,5650,5650,0
20250401,124300,45742190,5650,5650,5650,5650,50
20250401,124200,45459690,5650,5650,5650,5650,0
20250401,124100,45459690,5650,5650,5650,5650,0
20250401,124000,45459690,5650,5650,5650,5650,0
20250401,123900,45459690,5650,5650,5650,5650,0
20250401,123800,45459690,5650,5640,5650,5640,193
20250401,123700,44371160,5640,5640,5640,5640,0
20250401,123600,44371160,5640,5640,5640,5640,0
20250401,123500,44371160,5640,5640,5640,5640,0
20250401,123400,44371160,5640,5640,5640,5640,0
20250401,123300,44371160,5640,5640,5640,5640,0
20250401,123200,44371160,5640,5640,5640,5640,0
20250401,123100,44371160,5640,5630,5640,5630,7
20250401,123000,44331740,5630,5630,5630,5630,1
20250401,122900,44326110,5650,5650,5650,5650,0
20250401,122800,44326110,5650,5650,5650,5650,0
20250401,122700,44326110,5650,5650,5650,5650,0
20250401,122600,44326110,5650,5650,5650,5650,0
20250401,122500,44326110,5650,5650,5650,5650,0
20250401,122400,44326110,5650,5650,5650,5650,0
20250401,122300,44326110,5650,5650,5650,5650,0
20250401,122200,44326110,5650,5650,5650,5650,645
20250401,122100,40681860,5650,5650,5650,5650,0
20250401,122000,40681860,5650,5630,5650,5630,352
20250401,121900,38696830,5630,5630,5630,5630,0
20250401,121800,38696830,5630,5630,5630,5630,0
20250401,121700,38696830,5630,5630,5630,5630,1
20250401,121600,38691200,5610,5610,5610,5610,0
20250401,121500,38691200,5610,5610,5610,5610,71
20250401,121400,38292890,5630,5630,5630,5630,0
20250401,121300,38292890,5630,5630,5630,5630,0
20250401,121200,38292890,5630,5630,5630,5630,0
20250401,121100,38292890,5630,5630,5630,5630,0
20250401,121000,38292890,5630,5630,5630,5630,2
20250401,120900,38281630,5630,5630,5630,5630,1
20250401,120800,38276000,5630,5630,5630,5630,0
20250401,120700,38276000,5630,5630,5630,5630,0
20250401,120600,38276000,5630,5630,5630,5630,1
20250401,120500,38270370,5630,5630,5630,5630,0
20250401,120400,38270370,5630,5630,5630,5630,0
20250401,120300,38270370,5630,5630,5630,5630,0
20250401,120200,38270370,5630,5630,5630,5630,0
20250401,120100,38270370,5630,5630,5630,5630,0
20250401,120000,38270370,5630,5630,5630,5630,0
20250401,115900,38270370,5630,5630,5630,5630,0
20250401,115800,38270370,5630,5630,5630,5630,1
20250401,115700,38264740,5630,5630,5630,5610,102
20250401,115600,37692480,5610,5610,5630,5610,327
20250401,115500,35857470,5640,5640,5640,5640,1
20250401,115400,35851830,5610,5610,5640,5610,111
20250401,115300,35229090,5640,5640,5640,5640,0
20250401,115200,35229090,5640,5640,5640,5640,0
20250401,115100,35229090,5640,5640,5640,5640,0
20250401,115000,35229090,5640,5640,5640,5640,0
20250401,114900,35229090,5640,5640,5640,5640,1
20250401,114800,35223450,5640,5640,5640,5640,0
20250401,114700,35223450,5640,5640,5640,5640,32
20250401,114600,35042970,5640,5640,5640,5640,0
20250401,114500,35042970,5640,5640,5640,5640,0
20250401,114400,35042970,5640,5640,5640,5640,5
20250401,114300,35014770,5640,5640,5640,5640,0
20250401,114200,35014770,5640,5640,5640,5640,0
20250401,114100,35014770,5640,5640,5640,5640,0
20250401,114000,35014770,5640,5640,5640,5640,0
20250401,113900,35014770,5640,5640,5640,5640,0
20250401,113800,35014770,5640,5640,5640,5640,0
20250401,113700,35014770,5640,5640,5640,5640,25
20250401,113600,34873770,5600,5600,5600,5600,400
20250401,113500,32633770,5640,5640,5640,5640,0
20250401,113400,32633770,5640,5640,5640,5640,0
20250401,113300,32633770,5640,5640,5640,5640,1
20250401,113200,32628130,5600,5600,5600,5600,30
20250401,113100,32460130,5620,5600,5620,5600,160
20250401,113000,31561930,5620,5620,5620,5620,0
20250401,112900,31561930,5620,5620,5620,5620,90
20250401,112800,31056130,5640,5640,5640,5640,0
20250401,112700,31056130,5640,5630,5640,5630,438
20250401,112600,28589500,5630,5630,5630,5630,0
20250401,112500,28589500,5630,5620,5630,5620,21
20250401,112400,28471330,5620,5620,5620,5620,0
20250401,112300,28471330,5620,5620,5620,5620,0
20250401,112200,28471330,5620,5620,5620,5620,0
20250401,112100,28471330,5620,5620,5620,5620,0
20250401,112000,28471330,5620,5620,5620,5620,0
20250401,111900,28471330,5620,5620,5620,5620,0
20250401,111800,28471330,5620,5620,5620,5620,0
20250401,111700,28471330,5620,5620,5620,5620,3
20250401,111600,28454470,5620,5620,5620,5620,1
20250401,111500,28448850,5580,5580,5580,5580,0
20250401,111400,28448850,5580,5580,5580,5580,0
20250401,111300,28448850,5580,5580,5580,5580,82
20250401,111200,27991290,5620,5620,5620,5620,0
20250401,111100,27991290,5620,5620,5620,5620,0
20250401,111000,27991290,5620,5620,5620,5620,0
20250401,110900,27991290,5620,5620,5620,5620,0
20250401,110800,27991290,5620,5620,5620,5620,0
20250401,110700,27991290,5620,5620,5620,5620,0
20250401,110600,27991290,5620,5620,5620,5620,82
20250401,110500,27530450,5620,5620,5620,5620,0
20250401,110400,27530450,5620,5610,5620,5610,254
20250401,110300,26105500,5600,5600,5600,5600,251
20250401,110200,24699900,5600,5590,5600,5590,259
20250401,110100,23252000,5600,5600,5600,5600,0
20250401,110000,23252000,5600,5600,5600,5600,0
20250401,105900,23252000,5600,5600,5600,5600,0
20250401,105800,23252000,5600,5600,5600,5600,0
20250401,105700,23252000,5600,5600,5600,5600,0
20250401,105600,23252000,5600,5600,5600,5600,0
20250401,105500,23252000,5600,5580,5600,5580,4
20250401,105400,23229640,5580,5590,5590,5540,201
20250401,105300,22106890,5590,5590,5590,5590,17
20250401,105200,22011860,5590,5590,5590,5590,0
20250401,105100,22011860,5590,5580,5590,5580,51
20250401,105000,21726850,5590,5590,5590,5590,1
20250401,104900,21721260,5580,5580,5580,5580,40
20250401,104800,21498060,5580,5580,5580,5580,0
20250401,104700,21498060,5580,5570,5580,5570,29
20250401,104600,21336250,5570,5570,5570,5570,1
20250401,104500,21330680,5530,5530,5530,5530,0
20250401,104400,21330680,5530,5530,5530,5530,3
20250401,104300,21314090,5560,5560,5560,5560,365
20250401,104200,19284690,5530,5530,5530,5530,0
20250401,104100,19284690,5530,5530,5530,5530,1
20250401,104000,19279160,5560,5560,5560,5560,61
20250401,103900,18940000,5530,5550,5550,5530,388
20250401,103800,16793240,5540,5540,5540,5540,0
20250401,103700,16793240,5540,5540,5540,5540,0
20250401,103600,16793240,5540,5540,5540,5540,0
20250401,103500,16793240,5540,5540,5540,5540,0
20250401,103400,16793240,5540,5540,5540,5540,0
20250401,103300,16793240,5540,5540,5540,5540,0
20250401,103200,16793240,5540,5540,5540,5540,0
20250401,103100,16793240,5540,5540,5540,5540,0
20250401,103000,16793240,5540,5540,5540,5540,0
20250401,102900,16793240,5540,5540,5540,5540,0
20250401,102800,16793240,5540,5540,5540,5540,0
20250401,102700,16793240,5540,5540,5540,5540,0
20250401,102600,16793240,5540,5540,5540,5540,0
20250401,102500,16793240,5540,5540,5540,5540,0
20250401,102400,16793240,5540,5540,5540,5540,0
20250401,102300,16793240,5540,5540,5540,5540,0
20250401,102200,16793240,5540,5540,5540,5540,0
20250401,102100,16793240,5540,5540,5540,5540,1
20250401,102000,16787700,5540,5540,5540,5540,3
20250401,101900,16771080,5580,5580,5580,5580,0
20250401,101800,16771080,5580,5580,5580,5580,0
20250401,101700,16771080,5580,5580,5580,5580,0
20250401,101600,16771080,5580,5580,5580,5580,0
20250401,101500,16771080,5580,5580,5580,5580,0
20250401,101400,16771080,5580,5580,5580,5580,1
20250401,101300,16765500,5580,5580,5580,5580,0
20250401,101200,16765500,5580,5580,5580,5580,1
20250401,101100,16759920,5570,5560,5570,5560,136
20250401,101000,16003560,5570,5570,5570,5570,0
20250401,100900,16003560,5570,5570,5570,5570,0
20250401,100800,16003560,5570,5570,5570,5570,2
20250401,100700,15992420,5570,5570,5570,5570,0
20250401,100600,15992420,5570,5570,5570,5570,0
20250401,100500,15992420,5570,5570,5570,5570,0
20250401,100400,15992420,5570,5570,5570,5570,1
20250401,100300,15986850,5540,5540,5540,5540,1009
20250401,100200,10396990,5570,5570,5570,5570,0
20250401,100100,10396990,5570,5570,5570,5570,0
20250401,100000,10396990,5570,5560,5570,5560,39
20250401,095900,10180140,5560,5560,5560,5560,15
20250401,095800,10096740,5560,5560,5560,5560,5
20250401,095700,10068940,5560,5560,5560,5560,3
20250401,095600,10052260,5560,5560,5560,5560,1
20250401,095500,10046700,5550,5550,5550,5550,0
20250401,095400,10046700,5550,5550,5550,5550,0
20250401,095300,10046700,5550,5550,5550,5550,0
20250401,095200,10046700,5550,5550,5550,5550,0
20250401,095100,10046700,5550,5550,5550,5550,0
20250401,095000,10046700,5550,5550,5550,5550,10
20250401,094900,9991200,5540,5560,5560,5540,2
20250401,094800,9980100,5550,5550,5550,5550,0
20250401,094700,9980100,5550,5550,5550,5550,14
20250401,094600,9902400,5550,5550,5550,5550,0
20250401,094500,9902400,5550,5550,5550,5550,0
20250401,094400,9902400,5550,5550,5550,5550,0
20250401,094300,9902400,5550,5550,5550,5550,0
20250401,094200,9902400,5550,5550,5550,5550,0
20250401,094100,9902400,5550,5550,5550,5550,0
20250401,094000,9902400,5550,5520,5550,5520,7
20250401,093900,9863580,5550,5550,5550,5550,0
20250401,093800,9863580,5550,5550,5550,5550,185
20250401,093700,8836830,5550,5550,5550,5550,0
20250401,093600,8836830,5550,5550,5550,5550,0
20250401,093500,8836830,5550,5550,5550,5550,1
20250401,093400,8831280,5530,5530,5530,5530,0
20250401,093300,8831280,5530,5530,5530,5530,94
20250401,093200,8311460,5530,5540,5540,5530,174
20250401,093100,7349150,5550,5550,5550,5550,100
20250401,093000,6794150,5550,5550,5550,5550,0
20250401,092900,6794150,5550,5550,5550,5550,133
20250401,092800,6056000,5570,5570,5570,5570,0
20250401,092700,6056000,5570,5570,5570,5570,0
20250401,092600,6056000,5570,5570,5570,5570,0
20250401,092500,6056000,5570,5570,5570,5570,1
20250401,092400,6050430,5540,5560,5560,5540,40
20250401,092300,5828420,5570,5570,5570,5570,0
20250401,092200,5828420,5570,5570,5570,5570,0
20250401,092100,5828420,5570,5570,5570,5570,0
20250401,092000,5828420,5570,5570,5570,5570,0
20250401,091900,5828420,5570,5560,5570,5560,40
20250401,091800,5605700,5550,5530,5550,5530,318
20250401,091700,3842780,5510,5510,5510,5510,0
20250401,091600,3842780,5510,5510,5510,5510,0
20250401,091500,3842780,5510,5510,5510,5510,53
20250401,091400,3550750,5530,5530,5530,5530,7
20250401,091300,3512040,5500,5500,5500,5500,0
20250401,091200,3512040,5500,5500,5500,5500,0
20250401,091100,3512040,5500,5500,5500,5500,0
20250401,091000,3512040,5500,5500,5500,5500,0
20250401,090900,3512040,5500,5500,5500,5500,0
20250401,090800,3512040,5500,5530,5530,5500,46
20250401,090700,3257960,5540,5530,5540,5530,58
20250401,090600,2936780,5530,5530,5530,5530,0
20250401,090500,2936780,5530,5530,5530,5530,1
20250401,090400,2931250,5530,5530,5530,5530,0
20250401,090300,2931250,5530,5530,5530,5530,0
20250401,090200,2931250,5530,5530,5530,5530,0
20250401,090100,2931250,5530,5530,5530,5530,10
20250401,090000,2875950,5510,5490,5510,5490,523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 60534460 5570 5570 5570 5570 1053
3 20250401 193500 60534460 5570 5570 5570 5570 0
4 20250401 193400 60534460 5570 5570 5570 5570 0
5 20250401 193300 60534460 5570 5570 5570 5570 0
6 20250401 193200 60534460 5570 5570 5570 5570 0
7 20250401 193100 60534460 5570 5570 5570 5570 0
8 20250401 193000 60534460 5570 5570 5570 5570 0
9 20250401 192900 60534460 5570 5570 5570 5570 0
10 20250401 192800 60534460 5570 5570 5570 5570 0
11 20250401 192700 60534460 5570 5570 5570 5570 0
12 20250401 192600 60534460 5570 5570 5570 5570 0
13 20250401 192500 60534460 5570 5570 5570 5570 0
14 20250401 192400 60534460 5570 5570 5570 5570 0
15 20250401 192300 60534460 5570 5570 5570 5570 0
16 20250401 192200 60534460 5570 5570 5570 5570 0
17 20250401 192100 60534460 5570 5570 5570 5570 0
18 20250401 192000 60534460 5570 5570 5570 5570 0
19 20250401 191900 60534460 5570 5570 5570 5570 0
20 20250401 191800 60534460 5570 5570 5570 5570 0
21 20250401 191700 60534460 5570 5570 5570 5570 0
22 20250401 191600 60534460 5570 5570 5570 5570 0
23 20250401 191500 60534460 5570 5570 5570 5570 0
24 20250401 191400 60534460 5570 5570 5570 5570 0
25 20250401 191300 60534460 5570 5570 5570 5570 0
26 20250401 191200 60534460 5570 5570 5570 5570 0
27 20250401 191100 60534460 5570 5570 5570 5570 0
28 20250401 191000 60534460 5570 5570 5570 5570 0
29 20250401 190900 60534460 5570 5570 5570 5570 0
30 20250401 190800 60534460 5570 5570 5570 5570 0
31 20250401 190700 60534460 5570 5570 5570 5570 0
32 20250401 190600 60534460 5570 5570 5570 5570 1053
33 20250401 190500 60534460 5570 5570 5570 5570 0
34 20250401 190400 60534460 5570 5570 5570 5570 0
35 20250401 190300 60534460 5570 5570 5570 5570 0
36 20250401 190200 60534460 5570 5570 5570 5570 0
37 20250401 190100 60534460 5570 5570 5570 5570 0
38 20250401 190000 60534460 5570 5570 5570 5570 0
39 20250401 185900 60534460 5570 5570 5570 5570 0
40 20250401 185800 60534460 5570 5570 5570 5570 0
41 20250401 185700 60534460 5570 5570 5570 5570 0
42 20250401 185600 60534460 5570 5570 5570 5570 0
43 20250401 185500 60534460 5570 5570 5570 5570 0
44 20250401 185400 60534460 5570 5570 5570 5570 0
45 20250401 185300 60534460 5570 5570 5570 5570 0
46 20250401 185200 60534460 5570 5570 5570 5570 0
47 20250401 185100 60534460 5570 5570 5570 5570 0
48 20250401 185000 60534460 5570 5570 5570 5570 0
49 20250401 184900 60534460 5570 5570 5570 5570 0
50 20250401 184800 60534460 5570 5570 5570 5570 0
51 20250401 184700 60534460 5570 5570 5570 5570 0
52 20250401 184600 60534460 5570 5570 5570 5570 0
53 20250401 184500 60534460 5570 5570 5570 5570 0
54 20250401 184400 60534460 5570 5570 5570 5570 0
55 20250401 184300 60534460 5570 5570 5570 5570 0
56 20250401 184200 60534460 5570 5570 5570 5570 0
57 20250401 184100 60534460 5570 5570 5570 5570 0
58 20250401 184000 60534460 5570 5570 5570 5570 0
59 20250401 183900 60534460 5570 5570 5570 5570 0
60 20250401 183800 60534460 5570 5570 5570 5570 0
61 20250401 183700 60534460 5570 5570 5570 5570 0
62 20250401 183600 60534460 5570 5570 5570 5570 1053
63 20250401 183500 60534460 5570 5570 5570 5570 0
64 20250401 183400 60534460 5570 5570 5570 5570 0
65 20250401 183300 60534460 5570 5570 5570 5570 0
66 20250401 183200 60534460 5570 5570 5570 5570 0
67 20250401 183100 60534460 5570 5570 5570 5570 0
68 20250401 183000 60534460 5570 5570 5570 5570 0
69 20250401 182900 60534460 5570 5570 5570 5570 0
70 20250401 182800 60534460 5570 5570 5570 5570 0
71 20250401 182700 60534460 5570 5570 5570 5570 0
72 20250401 182600 60534460 5570 5570 5570 5570 0
73 20250401 182500 60534460 5570 5570 5570 5570 0
74 20250401 182400 60534460 5570 5570 5570 5570 0
75 20250401 182300 60534460 5570 5570 5570 5570 0
76 20250401 182200 60534460 5570 5570 5570 5570 0
77 20250401 182100 60534460 5570 5570 5570 5570 0
78 20250401 182000 60534460 5570 5570 5570 5570 0
79 20250401 181900 60534460 5570 5570 5570 5570 0
80 20250401 181800 60534460 5570 5570 5570 5570 0
81 20250401 181700 60534460 5570 5570 5570 5570 0
82 20250401 181600 60534460 5570 5570 5570 5570 0
83 20250401 181500 60534460 5570 5570 5570 5570 0
84 20250401 181400 60534460 5570 5570 5570 5570 0
85 20250401 181300 60534460 5570 5570 5570 5570 0
86 20250401 181200 60534460 5570 5570 5570 5570 0
87 20250401 181100 60534460 5570 5570 5570 5570 0
88 20250401 181000 60534460 5570 5570 5570 5570 0
89 20250401 180900 60534460 5570 5570 5570 5570 0
90 20250401 180800 60534460 5570 5570 5570 5570 0
91 20250401 180700 60534460 5570 5570 5570 5570 0
92 20250401 180600 60534460 5570 5570 5570 5570 1053
93 20250401 180500 60534460 5570 5570 5570 5570 0
94 20250401 180400 60534460 5570 5570 5570 5570 0
95 20250401 180300 60534460 5570 5570 5570 5570 0
96 20250401 180200 60534460 5570 5570 5570 5570 0
97 20250401 180100 60534460 5570 5570 5570 5570 0
98 20250401 180000 60534460 5570 5570 5570 5570 0
99 20250401 175900 60534460 5570 5570 5570 5570 0
100 20250401 175800 60534460 5570 5570 5570 5570 0
101 20250401 175700 60534460 5570 5570 5570 5570 0
102 20250401 175600 60534460 5570 5570 5570 5570 0
103 20250401 175500 60534460 5570 5570 5570 5570 0
104 20250401 175400 60534460 5570 5570 5570 5570 0
105 20250401 175300 60534460 5570 5570 5570 5570 0
106 20250401 175200 60534460 5570 5570 5570 5570 0
107 20250401 175100 60534460 5570 5570 5570 5570 0
108 20250401 175000 60534460 5570 5570 5570 5570 0
109 20250401 174900 60534460 5570 5570 5570 5570 0
110 20250401 174800 60534460 5570 5570 5570 5570 0
111 20250401 174700 60534460 5570 5570 5570 5570 0
112 20250401 174600 60534460 5570 5570 5570 5570 0
113 20250401 174500 60534460 5570 5570 5570 5570 0
114 20250401 174400 60534460 5570 5570 5570 5570 0
115 20250401 174300 60534460 5570 5570 5570 5570 0
116 20250401 174200 60534460 5570 5570 5570 5570 0
117 20250401 174100 60534460 5570 5570 5570 5570 0
118 20250401 174000 60534460 5570 5570 5570 5570 0
119 20250401 173900 60534460 5570 5570 5570 5570 0
120 20250401 173800 60534460 5570 5570 5570 5570 0
121 20250401 173700 60534460 5570 5570 5570 5570 0
122 20250401 173600 60534460 5570 5570 5570 5570 1053
123 20250401 173500 60534460 5570 5570 5570 5570 0
124 20250401 173400 60534460 5570 5570 5570 5570 0
125 20250401 173300 60534460 5570 5570 5570 5570 0
126 20250401 173200 60534460 5570 5570 5570 5570 0
127 20250401 173100 60534460 5570 5570 5570 5570 0
128 20250401 173000 60534460 5570 5570 5570 5570 0
129 20250401 172900 60534460 5570 5570 5570 5570 0
130 20250401 172800 60534460 5570 5570 5570 5570 0
131 20250401 172700 60534460 5570 5570 5570 5570 0
132 20250401 172600 60534460 5570 5570 5570 5570 0
133 20250401 172500 60534460 5570 5570 5570 5570 0
134 20250401 172400 60534460 5570 5570 5570 5570 0
135 20250401 172300 60534460 5570 5570 5570 5570 0
136 20250401 172200 60534460 5570 5570 5570 5570 0
137 20250401 172100 60534460 5570 5570 5570 5570 0
138 20250401 172000 60534460 5570 5570 5570 5570 0
139 20250401 171900 60534460 5570 5570 5570 5570 0
140 20250401 171800 60534460 5570 5570 5570 5570 0
141 20250401 171700 60534460 5570 5570 5570 5570 0
142 20250401 171600 60534460 5570 5570 5570 5570 0
143 20250401 171500 60534460 5570 5570 5570 5570 0
144 20250401 171400 60534460 5570 5570 5570 5570 0
145 20250401 171300 60534460 5570 5570 5570 5570 0
146 20250401 171200 60534460 5570 5570 5570 5570 0
147 20250401 171100 60534460 5570 5570 5570 5570 0
148 20250401 171000 60534460 5570 5570 5570 5570 0
149 20250401 170900 60534460 5570 5570 5570 5570 0
150 20250401 170800 60534460 5570 5570 5570 5570 0
151 20250401 170700 60534460 5570 5570 5570 5570 0
152 20250401 170600 60534460 5570 5570 5570 5570 1053
153 20250401 170500 60534460 5570 5570 5570 5570 0
154 20250401 170400 60534460 5570 5570 5570 5570 0
155 20250401 170300 60534460 5570 5570 5570 5570 0
156 20250401 170200 60534460 5570 5570 5570 5570 0
157 20250401 170100 60534460 5570 5570 5570 5570 0
158 20250401 170000 60534460 5570 5570 5570 5570 0
159 20250401 165900 60534460 5570 5570 5570 5570 0
160 20250401 165800 60534460 5570 5570 5570 5570 0
161 20250401 165700 60534460 5570 5570 5570 5570 0
162 20250401 165600 60534460 5570 5570 5570 5570 0
163 20250401 165500 60534460 5570 5570 5570 5570 0
164 20250401 165400 60534460 5570 5570 5570 5570 0
165 20250401 165300 60534460 5570 5570 5570 5570 0
166 20250401 165200 60534460 5570 5570 5570 5570 0
167 20250401 165100 60534460 5570 5570 5570 5570 0
168 20250401 165000 60534460 5570 5570 5570 5570 0
169 20250401 164900 60534460 5570 5570 5570 5570 0
170 20250401 164800 60534460 5570 5570 5570 5570 0
171 20250401 164700 60534460 5570 5570 5570 5570 0
172 20250401 164600 60534460 5570 5570 5570 5570 0
173 20250401 164500 60534460 5570 5570 5570 5570 0
174 20250401 164400 60534460 5570 5570 5570 5570 0
175 20250401 164300 60534460 5570 5570 5570 5570 0
176 20250401 164200 60534460 5570 5570 5570 5570 0
177 20250401 164100 60534460 5570 5570 5570 5570 0
178 20250401 164000 60534460 5570 5570 5570 5570 0
179 20250401 163900 60534460 5570 5570 5570 5570 0
180 20250401 163800 60534460 5570 5570 5570 5570 0
181 20250401 163700 60534460 5570 5570 5570 5570 0
182 20250401 163600 60534460 5570 5570 5570 5570 1053
183 20250401 163500 60534460 5570 5570 5570 5570 0
184 20250401 163400 60534460 5570 5570 5570 5570 0
185 20250401 163300 60534460 5570 5570 5570 5570 0
186 20250401 163200 60534460 5570 5570 5570 5570 0
187 20250401 163100 60534460 5570 5570 5570 5570 0
188 20250401 163000 60534460 5570 5570 5570 5570 0
189 20250401 162900 60534460 5570 5570 5570 5570 0
190 20250401 162800 60534460 5570 5570 5570 5570 0
191 20250401 162700 60534460 5570 5570 5570 5570 0
192 20250401 162600 60534460 5570 5570 5570 5570 0
193 20250401 162500 60534460 5570 5570 5570 5570 0
194 20250401 162400 60534460 5570 5570 5570 5570 0
195 20250401 162300 60534460 5570 5570 5570 5570 0
196 20250401 162200 60534460 5570 5570 5570 5570 0
197 20250401 162100 60534460 5570 5570 5570 5570 0
198 20250401 162000 60534460 5570 5570 5570 5570 0
199 20250401 161900 60534460 5570 5570 5570 5570 0
200 20250401 161800 60534460 5570 5570 5570 5570 0
201 20250401 161700 60534460 5570 5570 5570 5570 0
202 20250401 161600 60534460 5570 5570 5570 5570 0
203 20250401 161500 60534460 5570 5570 5570 5570 0
204 20250401 161400 60534460 5570 5570 5570 5570 0
205 20250401 161300 60534460 5570 5570 5570 5570 0
206 20250401 161200 60534460 5570 5570 5570 5570 0
207 20250401 161100 60534460 5570 5570 5570 5570 0
208 20250401 161000 60534460 5570 5570 5570 5570 0
209 20250401 160900 60534460 5570 5570 5570 5570 0
210 20250401 160800 60534460 5570 5570 5570 5570 0
211 20250401 160700 60534460 5570 5570 5570 5570 0
212 20250401 160600 60534460 5570 5570 5570 5570 1053
213 20250401 160500 60534460 5570 5570 5570 5570 0
214 20250401 160400 60534460 5570 5570 5570 5570 0
215 20250401 160300 60534460 5570 5570 5570 5570 0
216 20250401 160200 60534460 5570 5570 5570 5570 0
217 20250401 160100 60534460 5570 5570 5570 5570 0
218 20250401 160000 60534460 5570 5570 5570 5570 0
219 20250401 155900 60534460 5570 5570 5570 5570 0
220 20250401 155800 60534460 5570 5570 5570 5570 0
221 20250401 155700 60534460 5570 5570 5570 5570 0
222 20250401 155600 60534460 5570 5570 5570 5570 0
223 20250401 155500 60534460 5570 5570 5570 5570 0
224 20250401 155400 60534460 5570 5570 5570 5570 0
225 20250401 155300 60534460 5570 5570 5570 5570 0
226 20250401 155200 60534460 5570 5570 5570 5570 0
227 20250401 155100 60534460 5570 5570 5570 5570 0
228 20250401 155000 60534460 5570 5570 5570 5570 0
229 20250401 154900 60534460 5570 5570 5570 5570 0
230 20250401 154800 60534460 5570 5570 5570 5570 0
231 20250401 154700 60534460 5570 5570 5570 5570 0
232 20250401 154600 60534460 5570 5570 5570 5570 0
233 20250401 154500 60534460 5570 5570 5570 5570 0
234 20250401 154400 60534460 5570 5570 5570 5570 0
235 20250401 154300 60534460 5570 5570 5570 5570 0
236 20250401 154200 60534460 5570 5570 5570 5570 0
237 20250401 154100 60534460 5570 5570 5570 5570 0
238 20250401 154000 60534460 5570 5570 5570 5570 0
239 20250401 153900 60534460 5570 5570 5570 5570 0
240 20250401 153800 60534460 5570 5570 5570 5570 0
241 20250401 153700 60534460 5570 5570 5570 5570 0
242 20250401 153600 60534460 5570 5570 5570 5570 1053
243 20250401 153500 60534460 5570 5570 5570 5570 0
244 20250401 153400 60534460 5570 5570 5570 5570 0
245 20250401 153300 60534460 5570 5570 5570 5570 0
246 20250401 153200 60534460 5570 5570 5570 5570 0
247 20250401 153100 60534460 5570 5570 5570 5570 0
248 20250401 153000 60534460 5570 5570 5570 5570 1053
249 20250401 152900 54669250 5630 5630 5630 5630 0
250 20250401 152800 54669250 5630 5630 5630 5630 0
251 20250401 152700 54669250 5630 5630 5630 5630 0
252 20250401 152600 54669250 5630 5630 5630 5630 0
253 20250401 152500 54669250 5630 5630 5630 5630 0
254 20250401 152400 54669250 5630 5630 5630 5630 0
255 20250401 152300 54669250 5630 5630 5630 5630 0
256 20250401 152200 54669250 5630 5630 5630 5630 0
257 20250401 152100 54669250 5630 5630 5630 5630 0
258 20250401 152000 54669250 5630 5630 5630 5630 0
259 20250401 151900 54669250 5630 5630 5630 5630 0
260 20250401 151800 54669250 5630 5630 5630 5630 0
261 20250401 151700 54669250 5630 5620 5630 5620 154
262 20250401 151600 53803110 5630 5630 5630 5630 4
263 20250401 151500 53780590 5640 5640 5640 5640 0
264 20250401 151400 53780590 5640 5640 5640 5640 0
265 20250401 151300 53780590 5640 5640 5640 5640 0
266 20250401 151200 53780590 5640 5640 5640 5640 0
267 20250401 151100 53780590 5640 5640 5640 5640 27
268 20250401 151000 53628310 5640 5640 5640 5640 0
269 20250401 150900 53628310 5640 5640 5640 5640 18
270 20250401 150800 53526790 5640 5670 5670 5640 115
271 20250401 150700 52878130 5670 5670 5670 5670 0
272 20250401 150600 52878130 5670 5670 5670 5670 0
273 20250401 150500 52878130 5670 5670 5670 5670 1
274 20250401 150400 52872460 5640 5640 5640 5640 1
275 20250401 150300 52866820 5670 5670 5670 5670 0
276 20250401 150200 52866820 5670 5670 5670 5670 0
277 20250401 150100 52866820 5670 5670 5670 5670 0
278 20250401 150000 52866820 5670 5670 5670 5670 1
279 20250401 145900 52861150 5640 5640 5640 5640 0
280 20250401 145800 52861150 5640 5640 5640 5640 20
281 20250401 145700 52748350 5670 5670 5670 5670 0
282 20250401 145600 52748350 5670 5670 5670 5670 0
283 20250401 145500 52748350 5670 5670 5670 5670 0
284 20250401 145400 52748350 5670 5670 5670 5670 0
285 20250401 145300 52748350 5670 5670 5670 5670 0
286 20250401 145200 52748350 5670 5670 5670 5670 0
287 20250401 145100 52748350 5670 5670 5670 5670 0
288 20250401 145000 52748350 5670 5670 5670 5670 0
289 20250401 144900 52748350 5670 5670 5670 5670 1
290 20250401 144800 52742680 5660 5660 5660 5660 0
291 20250401 144700 52742680 5660 5660 5660 5660 2
292 20250401 144600 52731360 5680 5680 5680 5680 0
293 20250401 144500 52731360 5680 5680 5680 5680 0
294 20250401 144400 52731360 5680 5680 5680 5680 0
295 20250401 144300 52731360 5680 5680 5680 5680 0
296 20250401 144200 52731360 5680 5680 5680 5680 0
297 20250401 144100 52731360 5680 5680 5680 5680 0
298 20250401 144000 52731360 5680 5680 5680 5680 1
299 20250401 143900 52725680 5680 5680 5680 5680 0
300 20250401 143800 52725680 5680 5680 5680 5680 1
301 20250401 143700 52720000 5660 5660 5660 5660 14
302 20250401 143600 52640760 5690 5690 5690 5690 0
303 20250401 143500 52640760 5690 5690 5690 5690 0
304 20250401 143400 52640760 5690 5690 5690 5690 0
305 20250401 143300 52640760 5690 5690 5690 5690 0
306 20250401 143200 52640760 5690 5690 5690 5690 0
307 20250401 143100 52640760 5690 5690 5690 5690 2
308 20250401 143000 52629380 5690 5690 5690 5690 0
309 20250401 142900 52629380 5690 5690 5690 5690 0
310 20250401 142800 52629380 5690 5690 5690 5690 0
311 20250401 142700 52629380 5690 5690 5690 5690 0
312 20250401 142600 52629380 5690 5690 5690 5690 0
313 20250401 142500 52629380 5690 5690 5690 5690 0
314 20250401 142400 52629380 5690 5670 5690 5660 179
315 20250401 142300 51613270 5670 5670 5670 5670 0
316 20250401 142200 51613270 5670 5670 5670 5670 0
317 20250401 142100 51613270 5670 5670 5670 5670 2
318 20250401 142000 51601930 5670 5670 5670 5670 0
319 20250401 141900 51601930 5670 5670 5670 5670 0
320 20250401 141800 51601930 5670 5670 5670 5670 0
321 20250401 141700 51601930 5670 5670 5670 5670 0
322 20250401 141600 51601930 5670 5670 5670 5670 0
323 20250401 141500 51601930 5670 5660 5670 5660 113
324 20250401 141400 50962220 5660 5660 5660 5660 0
325 20250401 141300 50962220 5660 5660 5660 5660 0
326 20250401 141200 50962220 5660 5660 5660 5660 0
327 20250401 141100 50962220 5660 5650 5660 5650 3
328 20250401 141000 50945260 5660 5660 5660 5660 0
329 20250401 140900 50945260 5660 5660 5660 5660 0
330 20250401 140800 50945260 5660 5650 5660 5650 3
331 20250401 140700 50928300 5650 5650 5650 5650 0
332 20250401 140600 50928300 5650 5650 5650 5650 1
333 20250401 140500 50922650 5610 5610 5610 5610 81
334 20250401 140400 50468240 5640 5640 5640 5640 95
335 20250401 140300 49932440 5660 5660 5660 5660 0
336 20250401 140200 49932440 5660 5660 5660 5660 0
337 20250401 140100 49932440 5660 5660 5660 5660 0
338 20250401 140000 49932440 5660 5660 5660 5660 0
339 20250401 135900 49932440 5660 5660 5660 5660 0
340 20250401 135800 49932440 5660 5660 5660 5660 3
341 20250401 135700 49915460 5650 5650 5650 5650 0
342 20250401 135600 49915460 5650 5650 5650 5650 1
343 20250401 135500 49909810 5650 5650 5650 5650 0
344 20250401 135400 49909810 5650 5650 5650 5650 0
345 20250401 135300 49909810 5650 5650 5650 5650 4
346 20250401 135200 49887210 5650 5650 5650 5650 0
347 20250401 135100 49887210 5650 5650 5650 5650 0
348 20250401 135000 49887210 5650 5650 5650 5650 0
349 20250401 134900 49887210 5650 5650 5650 5650 0
350 20250401 134800 49887210 5650 5640 5650 5640 180
351 20250401 134700 48871970 5640 5640 5640 5640 11
352 20250401 134600 48809930 5650 5650 5650 5650 0
353 20250401 134500 48809930 5650 5650 5650 5650 0
354 20250401 134400 48809930 5650 5650 5650 5650 1
355 20250401 134300 48804280 5610 5640 5640 5610 8
356 20250401 134200 48759320 5650 5650 5650 5650 0
357 20250401 134100 48759320 5650 5650 5650 5650 2
358 20250401 134000 48748020 5660 5660 5660 5660 0
359 20250401 133900 48748020 5660 5660 5660 5660 0
360 20250401 133800 48748020 5660 5660 5660 5660 0
361 20250401 133700 48748020 5660 5660 5660 5660 0
362 20250401 133600 48748020 5660 5660 5660 5660 0
363 20250401 133500 48748020 5660 5660 5660 5660 0
364 20250401 133400 48748020 5660 5660 5660 5660 0
365 20250401 133300 48748020 5660 5660 5660 5660 0
366 20250401 133200 48748020 5660 5660 5660 5660 0
367 20250401 133100 48748020 5660 5660 5660 5660 0
368 20250401 133000 48748020 5660 5660 5660 5660 0
369 20250401 132900 48748020 5660 5660 5660 5660 0
370 20250401 132800 48748020 5660 5660 5660 5660 0
371 20250401 132700 48748020 5660 5660 5660 5660 1
372 20250401 132600 48742360 5660 5660 5660 5660 0
373 20250401 132500 48742360 5660 5660 5660 5660 0
374 20250401 132400 48742360 5660 5660 5660 5660 0
375 20250401 132300 48742360 5660 5660 5660 5660 0
376 20250401 132200 48742360 5660 5660 5660 5660 0
377 20250401 132100 48742360 5660 5660 5660 5660 0
378 20250401 132000 48742360 5660 5660 5660 5660 0
379 20250401 131900 48742360 5660 5660 5660 5660 0
380 20250401 131800 48742360 5660 5660 5660 5660 0
381 20250401 131700 48742360 5660 5660 5660 5660 1
382 20250401 131600 48736700 5660 5660 5660 5660 0
383 20250401 131500 48736700 5660 5660 5660 5660 0
384 20250401 131400 48736700 5660 5660 5660 5660 0
385 20250401 131300 48736700 5660 5660 5660 5660 0
386 20250401 131200 48736700 5660 5660 5660 5660 0
387 20250401 131100 48736700 5660 5660 5660 5660 0
388 20250401 131000 48736700 5660 5660 5660 5660 0
389 20250401 130900 48736700 5660 5660 5660 5660 0
390 20250401 130800 48736700 5660 5660 5660 5660 0
391 20250401 130700 48736700 5660 5660 5660 5660 0
392 20250401 130600 48736700 5660 5660 5660 5660 0
393 20250401 130500 48736700 5660 5660 5660 5660 0
394 20250401 130400 48736700 5660 5660 5660 5660 0
395 20250401 130300 48736700 5660 5650 5660 5650 265
396 20250401 130200 47239440 5650 5650 5650 5650 256
397 20250401 130100 45793040 5650 5650 5650 5650 0
398 20250401 130000 45793040 5650 5650 5650 5650 0
399 20250401 125900 45793040 5650 5650 5650 5650 0
400 20250401 125800 45793040 5650 5650 5650 5650 0
401 20250401 125700 45793040 5650 5650 5650 5650 0
402 20250401 125600 45793040 5650 5650 5650 5650 0
403 20250401 125500 45793040 5650 5650 5650 5650 0
404 20250401 125400 45793040 5650 5650 5650 5650 4
405 20250401 125300 45770440 5650 5650 5650 5650 0
406 20250401 125200 45770440 5650 5650 5650 5650 0
407 20250401 125100 45770440 5650 5650 5650 5650 0
408 20250401 125000 45770440 5650 5650 5650 5650 0
409 20250401 124900 45770440 5650 5650 5650 5650 0
410 20250401 124800 45770440 5650 5650 5650 5650 0
411 20250401 124700 45770440 5650 5650 5650 5650 0
412 20250401 124600 45770440 5650 5650 5650 5650 0
413 20250401 124500 45770440 5650 5650 5650 5650 5
414 20250401 124400 45742190 5650 5650 5650 5650 0
415 20250401 124300 45742190 5650 5650 5650 5650 50
416 20250401 124200 45459690 5650 5650 5650 5650 0
417 20250401 124100 45459690 5650 5650 5650 5650 0
418 20250401 124000 45459690 5650 5650 5650 5650 0
419 20250401 123900 45459690 5650 5650 5650 5650 0
420 20250401 123800 45459690 5650 5640 5650 5640 193
421 20250401 123700 44371160 5640 5640 5640 5640 0
422 20250401 123600 44371160 5640 5640 5640 5640 0
423 20250401 123500 44371160 5640 5640 5640 5640 0
424 20250401 123400 44371160 5640 5640 5640 5640 0
425 20250401 123300 44371160 5640 5640 5640 5640 0
426 20250401 123200 44371160 5640 5640 5640 5640 0
427 20250401 123100 44371160 5640 5630 5640 5630 7
428 20250401 123000 44331740 5630 5630 5630 5630 1
429 20250401 122900 44326110 5650 5650 5650 5650 0
430 20250401 122800 44326110 5650 5650 5650 5650 0
431 20250401 122700 44326110 5650 5650 5650 5650 0
432 20250401 122600 44326110 5650 5650 5650 5650 0
433 20250401 122500 44326110 5650 5650 5650 5650 0
434 20250401 122400 44326110 5650 5650 5650 5650 0
435 20250401 122300 44326110 5650 5650 5650 5650 0
436 20250401 122200 44326110 5650 5650 5650 5650 645
437 20250401 122100 40681860 5650 5650 5650 5650 0
438 20250401 122000 40681860 5650 5630 5650 5630 352
439 20250401 121900 38696830 5630 5630 5630 5630 0
440 20250401 121800 38696830 5630 5630 5630 5630 0
441 20250401 121700 38696830 5630 5630 5630 5630 1
442 20250401 121600 38691200 5610 5610 5610 5610 0
443 20250401 121500 38691200 5610 5610 5610 5610 71
444 20250401 121400 38292890 5630 5630 5630 5630 0
445 20250401 121300 38292890 5630 5630 5630 5630 0
446 20250401 121200 38292890 5630 5630 5630 5630 0
447 20250401 121100 38292890 5630 5630 5630 5630 0
448 20250401 121000 38292890 5630 5630 5630 5630 2
449 20250401 120900 38281630 5630 5630 5630 5630 1
450 20250401 120800 38276000 5630 5630 5630 5630 0
451 20250401 120700 38276000 5630 5630 5630 5630 0
452 20250401 120600 38276000 5630 5630 5630 5630 1
453 20250401 120500 38270370 5630 5630 5630 5630 0
454 20250401 120400 38270370 5630 5630 5630 5630 0
455 20250401 120300 38270370 5630 5630 5630 5630 0
456 20250401 120200 38270370 5630 5630 5630 5630 0
457 20250401 120100 38270370 5630 5630 5630 5630 0
458 20250401 120000 38270370 5630 5630 5630 5630 0
459 20250401 115900 38270370 5630 5630 5630 5630 0
460 20250401 115800 38270370 5630 5630 5630 5630 1
461 20250401 115700 38264740 5630 5630 5630 5610 102
462 20250401 115600 37692480 5610 5610 5630 5610 327
463 20250401 115500 35857470 5640 5640 5640 5640 1
464 20250401 115400 35851830 5610 5610 5640 5610 111
465 20250401 115300 35229090 5640 5640 5640 5640 0
466 20250401 115200 35229090 5640 5640 5640 5640 0
467 20250401 115100 35229090 5640 5640 5640 5640 0
468 20250401 115000 35229090 5640 5640 5640 5640 0
469 20250401 114900 35229090 5640 5640 5640 5640 1
470 20250401 114800 35223450 5640 5640 5640 5640 0
471 20250401 114700 35223450 5640 5640 5640 5640 32
472 20250401 114600 35042970 5640 5640 5640 5640 0
473 20250401 114500 35042970 5640 5640 5640 5640 0
474 20250401 114400 35042970 5640 5640 5640 5640 5
475 20250401 114300 35014770 5640 5640 5640 5640 0
476 20250401 114200 35014770 5640 5640 5640 5640 0
477 20250401 114100 35014770 5640 5640 5640 5640 0
478 20250401 114000 35014770 5640 5640 5640 5640 0
479 20250401 113900 35014770 5640 5640 5640 5640 0
480 20250401 113800 35014770 5640 5640 5640 5640 0
481 20250401 113700 35014770 5640 5640 5640 5640 25
482 20250401 113600 34873770 5600 5600 5600 5600 400
483 20250401 113500 32633770 5640 5640 5640 5640 0
484 20250401 113400 32633770 5640 5640 5640 5640 0
485 20250401 113300 32633770 5640 5640 5640 5640 1
486 20250401 113200 32628130 5600 5600 5600 5600 30
487 20250401 113100 32460130 5620 5600 5620 5600 160
488 20250401 113000 31561930 5620 5620 5620 5620 0
489 20250401 112900 31561930 5620 5620 5620 5620 90
490 20250401 112800 31056130 5640 5640 5640 5640 0
491 20250401 112700 31056130 5640 5630 5640 5630 438
492 20250401 112600 28589500 5630 5630 5630 5630 0
493 20250401 112500 28589500 5630 5620 5630 5620 21
494 20250401 112400 28471330 5620 5620 5620 5620 0
495 20250401 112300 28471330 5620 5620 5620 5620 0
496 20250401 112200 28471330 5620 5620 5620 5620 0
497 20250401 112100 28471330 5620 5620 5620 5620 0
498 20250401 112000 28471330 5620 5620 5620 5620 0
499 20250401 111900 28471330 5620 5620 5620 5620 0
500 20250401 111800 28471330 5620 5620 5620 5620 0
501 20250401 111700 28471330 5620 5620 5620 5620 3
502 20250401 111600 28454470 5620 5620 5620 5620 1
503 20250401 111500 28448850 5580 5580 5580 5580 0
504 20250401 111400 28448850 5580 5580 5580 5580 0
505 20250401 111300 28448850 5580 5580 5580 5580 82
506 20250401 111200 27991290 5620 5620 5620 5620 0
507 20250401 111100 27991290 5620 5620 5620 5620 0
508 20250401 111000 27991290 5620 5620 5620 5620 0
509 20250401 110900 27991290 5620 5620 5620 5620 0
510 20250401 110800 27991290 5620 5620 5620 5620 0
511 20250401 110700 27991290 5620 5620 5620 5620 0
512 20250401 110600 27991290 5620 5620 5620 5620 82
513 20250401 110500 27530450 5620 5620 5620 5620 0
514 20250401 110400 27530450 5620 5610 5620 5610 254
515 20250401 110300 26105500 5600 5600 5600 5600 251
516 20250401 110200 24699900 5600 5590 5600 5590 259
517 20250401 110100 23252000 5600 5600 5600 5600 0
518 20250401 110000 23252000 5600 5600 5600 5600 0
519 20250401 105900 23252000 5600 5600 5600 5600 0
520 20250401 105800 23252000 5600 5600 5600 5600 0
521 20250401 105700 23252000 5600 5600 5600 5600 0
522 20250401 105600 23252000 5600 5600 5600 5600 0
523 20250401 105500 23252000 5600 5580 5600 5580 4
524 20250401 105400 23229640 5580 5590 5590 5540 201
525 20250401 105300 22106890 5590 5590 5590 5590 17
526 20250401 105200 22011860 5590 5590 5590 5590 0
527 20250401 105100 22011860 5590 5580 5590 5580 51
528 20250401 105000 21726850 5590 5590 5590 5590 1
529 20250401 104900 21721260 5580 5580 5580 5580 40
530 20250401 104800 21498060 5580 5580 5580 5580 0
531 20250401 104700 21498060 5580 5570 5580 5570 29
532 20250401 104600 21336250 5570 5570 5570 5570 1
533 20250401 104500 21330680 5530 5530 5530 5530 0
534 20250401 104400 21330680 5530 5530 5530 5530 3
535 20250401 104300 21314090 5560 5560 5560 5560 365
536 20250401 104200 19284690 5530 5530 5530 5530 0
537 20250401 104100 19284690 5530 5530 5530 5530 1
538 20250401 104000 19279160 5560 5560 5560 5560 61
539 20250401 103900 18940000 5530 5550 5550 5530 388
540 20250401 103800 16793240 5540 5540 5540 5540 0
541 20250401 103700 16793240 5540 5540 5540 5540 0
542 20250401 103600 16793240 5540 5540 5540 5540 0
543 20250401 103500 16793240 5540 5540 5540 5540 0
544 20250401 103400 16793240 5540 5540 5540 5540 0
545 20250401 103300 16793240 5540 5540 5540 5540 0
546 20250401 103200 16793240 5540 5540 5540 5540 0
547 20250401 103100 16793240 5540 5540 5540 5540 0
548 20250401 103000 16793240 5540 5540 5540 5540 0
549 20250401 102900 16793240 5540 5540 5540 5540 0
550 20250401 102800 16793240 5540 5540 5540 5540 0
551 20250401 102700 16793240 5540 5540 5540 5540 0
552 20250401 102600 16793240 5540 5540 5540 5540 0
553 20250401 102500 16793240 5540 5540 5540 5540 0
554 20250401 102400 16793240 5540 5540 5540 5540 0
555 20250401 102300 16793240 5540 5540 5540 5540 0
556 20250401 102200 16793240 5540 5540 5540 5540 0
557 20250401 102100 16793240 5540 5540 5540 5540 1
558 20250401 102000 16787700 5540 5540 5540 5540 3
559 20250401 101900 16771080 5580 5580 5580 5580 0
560 20250401 101800 16771080 5580 5580 5580 5580 0
561 20250401 101700 16771080 5580 5580 5580 5580 0
562 20250401 101600 16771080 5580 5580 5580 5580 0
563 20250401 101500 16771080 5580 5580 5580 5580 0
564 20250401 101400 16771080 5580 5580 5580 5580 1
565 20250401 101300 16765500 5580 5580 5580 5580 0
566 20250401 101200 16765500 5580 5580 5580 5580 1
567 20250401 101100 16759920 5570 5560 5570 5560 136
568 20250401 101000 16003560 5570 5570 5570 5570 0
569 20250401 100900 16003560 5570 5570 5570 5570 0
570 20250401 100800 16003560 5570 5570 5570 5570 2
571 20250401 100700 15992420 5570 5570 5570 5570 0
572 20250401 100600 15992420 5570 5570 5570 5570 0
573 20250401 100500 15992420 5570 5570 5570 5570 0
574 20250401 100400 15992420 5570 5570 5570 5570 1
575 20250401 100300 15986850 5540 5540 5540 5540 1009
576 20250401 100200 10396990 5570 5570 5570 5570 0
577 20250401 100100 10396990 5570 5570 5570 5570 0
578 20250401 100000 10396990 5570 5560 5570 5560 39
579 20250401 095900 10180140 5560 5560 5560 5560 15
580 20250401 095800 10096740 5560 5560 5560 5560 5
581 20250401 095700 10068940 5560 5560 5560 5560 3
582 20250401 095600 10052260 5560 5560 5560 5560 1
583 20250401 095500 10046700 5550 5550 5550 5550 0
584 20250401 095400 10046700 5550 5550 5550 5550 0
585 20250401 095300 10046700 5550 5550 5550 5550 0
586 20250401 095200 10046700 5550 5550 5550 5550 0
587 20250401 095100 10046700 5550 5550 5550 5550 0
588 20250401 095000 10046700 5550 5550 5550 5550 10
589 20250401 094900 9991200 5540 5560 5560 5540 2
590 20250401 094800 9980100 5550 5550 5550 5550 0
591 20250401 094700 9980100 5550 5550 5550 5550 14
592 20250401 094600 9902400 5550 5550 5550 5550 0
593 20250401 094500 9902400 5550 5550 5550 5550 0
594 20250401 094400 9902400 5550 5550 5550 5550 0
595 20250401 094300 9902400 5550 5550 5550 5550 0
596 20250401 094200 9902400 5550 5550 5550 5550 0
597 20250401 094100 9902400 5550 5550 5550 5550 0
598 20250401 094000 9902400 5550 5520 5550 5520 7
599 20250401 093900 9863580 5550 5550 5550 5550 0
600 20250401 093800 9863580 5550 5550 5550 5550 185
601 20250401 093700 8836830 5550 5550 5550 5550 0
602 20250401 093600 8836830 5550 5550 5550 5550 0
603 20250401 093500 8836830 5550 5550 5550 5550 1
604 20250401 093400 8831280 5530 5530 5530 5530 0
605 20250401 093300 8831280 5530 5530 5530 5530 94
606 20250401 093200 8311460 5530 5540 5540 5530 174
607 20250401 093100 7349150 5550 5550 5550 5550 100
608 20250401 093000 6794150 5550 5550 5550 5550 0
609 20250401 092900 6794150 5550 5550 5550 5550 133
610 20250401 092800 6056000 5570 5570 5570 5570 0
611 20250401 092700 6056000 5570 5570 5570 5570 0
612 20250401 092600 6056000 5570 5570 5570 5570 0
613 20250401 092500 6056000 5570 5570 5570 5570 1
614 20250401 092400 6050430 5540 5560 5560 5540 40
615 20250401 092300 5828420 5570 5570 5570 5570 0
616 20250401 092200 5828420 5570 5570 5570 5570 0
617 20250401 092100 5828420 5570 5570 5570 5570 0
618 20250401 092000 5828420 5570 5570 5570 5570 0
619 20250401 091900 5828420 5570 5560 5570 5560 40
620 20250401 091800 5605700 5550 5530 5550 5530 318
621 20250401 091700 3842780 5510 5510 5510 5510 0
622 20250401 091600 3842780 5510 5510 5510 5510 0
623 20250401 091500 3842780 5510 5510 5510 5510 53
624 20250401 091400 3550750 5530 5530 5530 5530 7
625 20250401 091300 3512040 5500 5500 5500 5500 0
626 20250401 091200 3512040 5500 5500 5500 5500 0
627 20250401 091100 3512040 5500 5500 5500 5500 0
628 20250401 091000 3512040 5500 5500 5500 5500 0
629 20250401 090900 3512040 5500 5500 5500 5500 0
630 20250401 090800 3512040 5500 5530 5530 5500 46
631 20250401 090700 3257960 5540 5530 5540 5530 58
632 20250401 090600 2936780 5530 5530 5530 5530 0
633 20250401 090500 2936780 5530 5530 5530 5530 1
634 20250401 090400 2931250 5530 5530 5530 5530 0
635 20250401 090300 2931250 5530 5530 5530 5530 0
636 20250401 090200 2931250 5530 5530 5530 5530 0
637 20250401 090100 2931250 5530 5530 5530 5530 10
638 20250401 090000 2875950 5510 5490 5510 5490 523

1
041910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13501607,0,74123822430,0.00
20250327,0,13501607,0,78174304530,0.00
20250326,16939,13501607,100278880,79929513440,0.13
20250325,0,13501607,0,79659481300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13501607 0 74123822430 0.00
3 20250327 0 13501607 0 78174304530 0.00
4 20250326 16939 13501607 100278880 79929513440 0.13
5 20250325 0 13501607 0 79659481300 0.00