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

648
053450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,1447200910,5570,5570,5570,5570,2533
20250401,194500,1447200910,5570,5570,5570,5570,0
20250401,194400,1447200910,5570,5570,5570,5570,0
20250401,194300,1447200910,5570,5570,5570,5570,0
20250401,194200,1447200910,5570,5570,5570,5570,0
20250401,194100,1447200910,5570,5570,5570,5570,0
20250401,194000,1447200910,5570,5570,5570,5570,0
20250401,193900,1447200910,5570,5570,5570,5570,0
20250401,193800,1447200910,5570,5570,5570,5570,0
20250401,193700,1447200910,5570,5570,5570,5570,0
20250401,193600,1447200910,5570,5570,5570,5570,0
20250401,193500,1447200910,5570,5570,5570,5570,0
20250401,193400,1447200910,5570,5570,5570,5570,0
20250401,193300,1447200910,5570,5570,5570,5570,0
20250401,193200,1447200910,5570,5570,5570,5570,0
20250401,193100,1447200910,5570,5570,5570,5570,0
20250401,193000,1447200910,5570,5570,5570,5570,0
20250401,192900,1447200910,5570,5570,5570,5570,0
20250401,192800,1447200910,5570,5570,5570,5570,0
20250401,192700,1447200910,5570,5570,5570,5570,0
20250401,192600,1447200910,5570,5570,5570,5570,0
20250401,192500,1447200910,5570,5570,5570,5570,0
20250401,192400,1447200910,5570,5570,5570,5570,0
20250401,192300,1447200910,5570,5570,5570,5570,0
20250401,192200,1447200910,5570,5570,5570,5570,0
20250401,192100,1447200910,5570,5570,5570,5570,0
20250401,192000,1447200910,5570,5570,5570,5570,0
20250401,191900,1447200910,5570,5570,5570,5570,0
20250401,191800,1447200910,5570,5570,5570,5570,0
20250401,191700,1447200910,5570,5570,5570,5570,0
20250401,191600,1447200910,5570,5570,5570,5570,2533
20250401,191500,1447200910,5570,5570,5570,5570,0
20250401,191400,1447200910,5570,5570,5570,5570,0
20250401,191300,1447200910,5570,5570,5570,5570,0
20250401,191200,1447200910,5570,5570,5570,5570,0
20250401,191100,1447200910,5570,5570,5570,5570,0
20250401,191000,1447200910,5570,5570,5570,5570,0
20250401,190900,1447200910,5570,5570,5570,5570,0
20250401,190800,1447200910,5570,5570,5570,5570,0
20250401,190700,1447200910,5570,5570,5570,5570,0
20250401,190600,1447200910,5570,5570,5570,5570,0
20250401,190500,1447200910,5570,5570,5570,5570,0
20250401,190400,1447200910,5570,5570,5570,5570,0
20250401,190300,1447200910,5570,5570,5570,5570,0
20250401,190200,1447200910,5570,5570,5570,5570,0
20250401,190100,1447200910,5570,5570,5570,5570,0
20250401,190000,1447200910,5570,5570,5570,5570,0
20250401,185900,1447200910,5570,5570,5570,5570,0
20250401,185800,1447200910,5570,5570,5570,5570,0
20250401,185700,1447200910,5570,5570,5570,5570,0
20250401,185600,1447200910,5570,5570,5570,5570,0
20250401,185500,1447200910,5570,5570,5570,5570,0
20250401,185400,1447200910,5570,5570,5570,5570,0
20250401,185300,1447200910,5570,5570,5570,5570,0
20250401,185200,1447200910,5570,5570,5570,5570,0
20250401,185100,1447200910,5570,5570,5570,5570,0
20250401,185000,1447200910,5570,5570,5570,5570,0
20250401,184900,1447200910,5570,5570,5570,5570,0
20250401,184800,1447200910,5570,5570,5570,5570,0
20250401,184700,1447200910,5570,5570,5570,5570,0
20250401,184600,1447200910,5570,5570,5570,5570,2533
20250401,184500,1447200910,5570,5570,5570,5570,0
20250401,184400,1447200910,5570,5570,5570,5570,0
20250401,184300,1447200910,5570,5570,5570,5570,0
20250401,184200,1447200910,5570,5570,5570,5570,0
20250401,184100,1447200910,5570,5570,5570,5570,0
20250401,184000,1447200910,5570,5570,5570,5570,0
20250401,183900,1447200910,5570,5570,5570,5570,0
20250401,183800,1447200910,5570,5570,5570,5570,0
20250401,183700,1447200910,5570,5570,5570,5570,0
20250401,183600,1447200910,5570,5570,5570,5570,0
20250401,183500,1447200910,5570,5570,5570,5570,0
20250401,183400,1447200910,5570,5570,5570,5570,0
20250401,183300,1447200910,5570,5570,5570,5570,0
20250401,183200,1447200910,5570,5570,5570,5570,0
20250401,183100,1447200910,5570,5570,5570,5570,0
20250401,183000,1447200910,5570,5570,5570,5570,0
20250401,182900,1447200910,5570,5570,5570,5570,0
20250401,182800,1447200910,5570,5570,5570,5570,0
20250401,182700,1447200910,5570,5570,5570,5570,0
20250401,182600,1447200910,5570,5570,5570,5570,0
20250401,182500,1447200910,5570,5570,5570,5570,0
20250401,182400,1447200910,5570,5570,5570,5570,0
20250401,182300,1447200910,5570,5570,5570,5570,0
20250401,182200,1447200910,5570,5570,5570,5570,0
20250401,182100,1447200910,5570,5570,5570,5570,0
20250401,182000,1447200910,5570,5570,5570,5570,0
20250401,181900,1447200910,5570,5570,5570,5570,0
20250401,181800,1447200910,5570,5570,5570,5570,0
20250401,181700,1447200910,5570,5570,5570,5570,0
20250401,181600,1447200910,5570,5570,5570,5570,2533
20250401,181500,1447200910,5570,5570,5570,5570,0
20250401,181400,1447200910,5570,5570,5570,5570,0
20250401,181300,1447200910,5570,5570,5570,5570,0
20250401,181200,1447200910,5570,5570,5570,5570,0
20250401,181100,1447200910,5570,5570,5570,5570,0
20250401,181000,1447200910,5570,5570,5570,5570,0
20250401,180900,1447200910,5570,5570,5570,5570,0
20250401,180800,1447200910,5570,5570,5570,5570,0
20250401,180700,1447200910,5570,5570,5570,5570,0
20250401,180600,1447200910,5570,5570,5570,5570,0
20250401,180500,1447200910,5570,5570,5570,5570,0
20250401,180400,1447200910,5570,5570,5570,5570,0
20250401,180300,1447200910,5570,5570,5570,5570,0
20250401,180200,1447200910,5570,5570,5570,5570,0
20250401,180100,1447200910,5570,5570,5570,5570,0
20250401,180000,1447200910,5570,5570,5570,5570,0
20250401,175900,1447200910,5570,5570,5570,5570,0
20250401,175800,1447200910,5570,5570,5570,5570,0
20250401,175700,1447200910,5570,5570,5570,5570,0
20250401,175600,1447200910,5570,5570,5570,5570,0
20250401,175500,1447200910,5570,5570,5570,5570,0
20250401,175400,1447200910,5570,5570,5570,5570,0
20250401,175300,1447200910,5570,5570,5570,5570,0
20250401,175200,1447200910,5570,5570,5570,5570,0
20250401,175100,1447200910,5570,5570,5570,5570,0
20250401,175000,1447200910,5570,5570,5570,5570,0
20250401,174900,1447200910,5570,5570,5570,5570,0
20250401,174800,1447200910,5570,5570,5570,5570,0
20250401,174700,1447200910,5570,5570,5570,5570,0
20250401,174600,1447200910,5570,5570,5570,5570,2533
20250401,174500,1447200910,5570,5570,5570,5570,0
20250401,174400,1447200910,5570,5570,5570,5570,0
20250401,174300,1447200910,5570,5570,5570,5570,0
20250401,174200,1447200910,5570,5570,5570,5570,0
20250401,174100,1447200910,5570,5570,5570,5570,0
20250401,174000,1447200910,5570,5570,5570,5570,0
20250401,173900,1447200910,5570,5570,5570,5570,0
20250401,173800,1447200910,5570,5570,5570,5570,0
20250401,173700,1447200910,5570,5570,5570,5570,0
20250401,173600,1447200910,5570,5570,5570,5570,0
20250401,173500,1447200910,5570,5570,5570,5570,0
20250401,173400,1447200910,5570,5570,5570,5570,0
20250401,173300,1447200910,5570,5570,5570,5570,0
20250401,173200,1447200910,5570,5570,5570,5570,0
20250401,173100,1447200910,5570,5570,5570,5570,0
20250401,173000,1447200910,5570,5570,5570,5570,0
20250401,172900,1447200910,5570,5570,5570,5570,0
20250401,172800,1447200910,5570,5570,5570,5570,0
20250401,172700,1447200910,5570,5570,5570,5570,0
20250401,172600,1447200910,5570,5570,5570,5570,0
20250401,172500,1447200910,5570,5570,5570,5570,0
20250401,172400,1447200910,5570,5570,5570,5570,0
20250401,172300,1447200910,5570,5570,5570,5570,0
20250401,172200,1447200910,5570,5570,5570,5570,0
20250401,172100,1447200910,5570,5570,5570,5570,0
20250401,172000,1447200910,5570,5570,5570,5570,0
20250401,171900,1447200910,5570,5570,5570,5570,0
20250401,171800,1447200910,5570,5570,5570,5570,0
20250401,171700,1447200910,5570,5570,5570,5570,0
20250401,171600,1447200910,5570,5570,5570,5570,2533
20250401,171500,1447200910,5570,5570,5570,5570,0
20250401,171400,1447200910,5570,5570,5570,5570,0
20250401,171300,1447200910,5570,5570,5570,5570,0
20250401,171200,1447200910,5570,5570,5570,5570,0
20250401,171100,1447200910,5570,5570,5570,5570,0
20250401,171000,1447200910,5570,5570,5570,5570,0
20250401,170900,1447200910,5570,5570,5570,5570,0
20250401,170800,1447200910,5570,5570,5570,5570,0
20250401,170700,1447200910,5570,5570,5570,5570,0
20250401,170600,1447200910,5570,5570,5570,5570,0
20250401,170500,1447200910,5570,5570,5570,5570,0
20250401,170400,1447200910,5570,5570,5570,5570,0
20250401,170300,1447200910,5570,5570,5570,5570,0
20250401,170200,1447200910,5570,5570,5570,5570,0
20250401,170100,1447200910,5570,5570,5570,5570,0
20250401,170000,1447200910,5570,5570,5570,5570,0
20250401,165900,1447200910,5570,5570,5570,5570,0
20250401,165800,1447200910,5570,5570,5570,5570,0
20250401,165700,1447200910,5570,5570,5570,5570,0
20250401,165600,1447200910,5570,5570,5570,5570,0
20250401,165500,1447200910,5570,5570,5570,5570,0
20250401,165400,1447200910,5570,5570,5570,5570,0
20250401,165300,1447200910,5570,5570,5570,5570,0
20250401,165200,1447200910,5570,5570,5570,5570,0
20250401,165100,1447200910,5570,5570,5570,5570,0
20250401,165000,1447200910,5570,5570,5570,5570,0
20250401,164900,1447200910,5570,5570,5570,5570,0
20250401,164800,1447200910,5570,5570,5570,5570,0
20250401,164700,1447200910,5570,5570,5570,5570,0
20250401,164600,1447200910,5570,5570,5570,5570,2533
20250401,164500,1447200910,5570,5570,5570,5570,0
20250401,164400,1447200910,5570,5570,5570,5570,0
20250401,164300,1447200910,5570,5570,5570,5570,0
20250401,164200,1447200910,5570,5570,5570,5570,0
20250401,164100,1447200910,5570,5570,5570,5570,0
20250401,164000,1447200910,5570,5570,5570,5570,0
20250401,163900,1447200910,5570,5570,5570,5570,0
20250401,163800,1447200910,5570,5570,5570,5570,0
20250401,163700,1447200910,5570,5570,5570,5570,0
20250401,163600,1447200910,5570,5570,5570,5570,0
20250401,163500,1447200910,5570,5570,5570,5570,0
20250401,163400,1447200910,5570,5570,5570,5570,0
20250401,163300,1447200910,5570,5570,5570,5570,0
20250401,163200,1447200910,5570,5570,5570,5570,0
20250401,163100,1447200910,5570,5570,5570,5570,0
20250401,163000,1447200910,5570,5570,5570,5570,0
20250401,162900,1447200910,5570,5570,5570,5570,0
20250401,162800,1447200910,5570,5570,5570,5570,0
20250401,162700,1447200910,5570,5570,5570,5570,0
20250401,162600,1447200910,5570,5570,5570,5570,0
20250401,162500,1447200910,5570,5570,5570,5570,0
20250401,162400,1447200910,5570,5570,5570,5570,0
20250401,162300,1447200910,5570,5570,5570,5570,0
20250401,162200,1447200910,5570,5570,5570,5570,0
20250401,162100,1447200910,5570,5570,5570,5570,0
20250401,162000,1447200910,5570,5570,5570,5570,0
20250401,161900,1447200910,5570,5570,5570,5570,0
20250401,161800,1447200910,5570,5570,5570,5570,0
20250401,161700,1447200910,5570,5570,5570,5570,0
20250401,161600,1447200910,5570,5570,5570,5570,2533
20250401,161500,1447200910,5570,5570,5570,5570,0
20250401,161400,1447200910,5570,5570,5570,5570,0
20250401,161300,1447200910,5570,5570,5570,5570,0
20250401,161200,1447200910,5570,5570,5570,5570,0
20250401,161100,1447200910,5570,5570,5570,5570,0
20250401,161000,1447200910,5570,5570,5570,5570,0
20250401,160900,1447200910,5570,5570,5570,5570,0
20250401,160800,1447200910,5570,5570,5570,5570,0
20250401,160700,1447200910,5570,5570,5570,5570,0
20250401,160600,1447200910,5570,5570,5570,5570,0
20250401,160500,1447200910,5570,5570,5570,5570,0
20250401,160400,1447200910,5570,5570,5570,5570,0
20250401,160300,1447200910,5570,5570,5570,5570,0
20250401,160200,1447200910,5570,5570,5570,5570,0
20250401,160100,1447200910,5570,5570,5570,5570,0
20250401,160000,1447200910,5570,5570,5570,5570,0
20250401,155900,1447200910,5570,5570,5570,5570,0
20250401,155800,1447200910,5570,5570,5570,5570,0
20250401,155700,1447200910,5570,5570,5570,5570,0
20250401,155600,1447200910,5570,5570,5570,5570,0
20250401,155500,1447200910,5570,5570,5570,5570,0
20250401,155400,1447200910,5570,5570,5570,5570,0
20250401,155300,1447200910,5570,5570,5570,5570,0
20250401,155200,1447200910,5570,5570,5570,5570,0
20250401,155100,1447200910,5570,5570,5570,5570,0
20250401,155000,1447200910,5570,5570,5570,5570,0
20250401,154900,1447200910,5570,5570,5570,5570,0
20250401,154800,1447200910,5570,5570,5570,5570,0
20250401,154700,1447200910,5570,5570,5570,5570,0
20250401,154600,1447200910,5570,5570,5570,5570,2533
20250401,154500,1447200910,5570,5570,5570,5570,0
20250401,154400,1447200910,5570,5570,5570,5570,0
20250401,154300,1447200910,5570,5570,5570,5570,0
20250401,154200,1447200910,5570,5570,5570,5570,0
20250401,154100,1447200910,5570,5570,5570,5570,0
20250401,154000,1447200910,5570,5570,5570,5570,0
20250401,153900,1447200910,5570,5570,5570,5570,0
20250401,153800,1447200910,5570,5570,5570,5570,0
20250401,153700,1447200910,5570,5570,5570,5570,0
20250401,153600,1447200910,5570,5570,5570,5570,0
20250401,153500,1447200910,5570,5570,5570,5570,0
20250401,153400,1447200910,5570,5570,5570,5570,0
20250401,153300,1447200910,5570,5570,5570,5570,0
20250401,153200,1447200910,5570,5570,5570,5570,0
20250401,153100,1447200910,5570,5570,5570,5570,0
20250401,153000,1447200910,5570,5570,5570,5570,2533
20250401,152900,1433092100,5560,5560,5560,5560,0
20250401,152800,1433092100,5560,5560,5560,5560,0
20250401,152700,1433092100,5560,5560,5560,5560,0
20250401,152600,1433092100,5560,5560,5560,5560,0
20250401,152500,1433092100,5560,5560,5560,5560,0
20250401,152400,1433092100,5560,5560,5560,5560,0
20250401,152300,1433092100,5560,5560,5560,5560,0
20250401,152200,1433092100,5560,5560,5560,5560,0
20250401,152100,1433092100,5560,5560,5560,5560,0
20250401,152000,1433092100,5560,5560,5560,5560,0
20250401,151900,1433092100,5560,5570,5570,5560,679
20250401,151800,1429311040,5570,5550,5570,5550,647
20250401,151700,1425708570,5570,5540,5570,5540,1433
20250401,151600,1417743460,5540,5550,5550,5540,185
20250401,151500,1416717280,5560,5540,5560,5540,426
20250401,151400,1414356440,5560,5560,5560,5540,129
20250401,151300,1413641490,5540,5540,5560,5530,164
20250401,151200,1412733590,5540,5530,5560,5530,176
20250401,151100,1411757490,5530,5530,5560,5530,230
20250401,151000,1410483430,5540,5540,5570,5530,490
20250401,150900,1407761470,5540,5540,5550,5530,296
20250401,150800,1406120640,5540,5550,5550,5530,230
20250401,150700,1404845700,5530,5540,5550,5520,89
20250401,150600,1404353270,5540,5530,5540,5520,1361
20250401,150500,1396819900,5530,5530,5530,5520,19
20250401,150400,1396714870,5530,5530,5550,5520,225
20250401,150300,1395471590,5520,5500,5550,5500,391
20250401,150200,1393308180,5520,5510,5520,5500,118
20250401,150100,1392657860,5520,5520,5520,5510,280
20250401,150000,1391114360,5520,5520,5540,5510,360
20250401,145900,1389128690,5520,5510,5540,5510,252
20250401,145800,1387735980,5510,5510,5530,5510,78
20250401,145700,1387306080,5510,5510,5520,5500,216
20250401,145600,1386116310,5500,5520,5520,5500,575
20250401,145500,1382948030,5510,5500,5530,5500,847
20250401,145400,1378280110,5520,5530,5530,5490,3418
20250401,145300,1359463280,5530,5540,5540,5520,257
20250401,145200,1358042090,5530,5530,5550,5530,94
20250401,145100,1357521840,5570,5530,5570,5500,2033
20250401,145000,1346234280,5530,5500,5530,5490,1615
20250401,144900,1337315960,5510,5490,5510,5490,93
20250401,144800,1336804450,5490,5510,5520,5480,2961
20250401,144700,1320532700,5510,5510,5520,5500,181
20250401,144600,1319534620,5500,5500,5510,5500,168
20250401,144500,1318610580,5500,5500,5500,5500,52
20250401,144400,1318324580,5500,5500,5510,5500,143
20250401,144300,1317538070,5500,5500,5510,5500,118
20250401,144200,1316888910,5500,5510,5510,5500,261
20250401,144100,1315451100,5510,5510,5530,5480,3291
20250401,144000,1297348870,5510,5500,5510,5500,94
20250401,143900,1296831770,5500,5500,5510,5500,249
20250401,143800,1295460350,5500,5500,5510,5490,66
20250401,143700,1295097380,5500,5490,5510,5490,110
20250401,143600,1294492030,5510,5480,5520,5480,537
20250401,143500,1291531340,5500,5510,5510,5480,2432
20250401,143400,1278178640,5510,5510,5510,5510,60
20250401,143300,1277848040,5510,5510,5520,5510,182
20250401,143200,1276844800,5520,5510,5520,5510,169
20250401,143100,1275912060,5510,5520,5520,5500,143
20250401,143000,1275124740,5530,5500,5530,5500,715
20250401,142900,1271181240,5490,5510,5510,5490,2363
20250401,142800,1258193770,5510,5510,5510,5510,100
20250401,142700,1257642770,5500,5510,5520,5500,257
20250401,142600,1256225400,5510,5510,5510,5510,147
20250401,142500,1255415430,5510,5500,5520,5500,109
20250401,142400,1254814850,5500,5510,5520,5500,95
20250401,142300,1254291750,5520,5500,5520,5500,69
20250401,142200,1253911330,5530,5530,5540,5490,3081
20250401,142100,1236954320,5520,5520,5530,5520,252
20250401,142000,1235562410,5520,5520,5520,5520,29
20250401,141900,1235402330,5520,5520,5520,5520,178
20250401,141800,1234419770,5520,5520,5540,5520,608
20250401,141700,1231054540,5520,5510,5520,5500,124
20250401,141600,1230371280,5510,5530,5540,5490,2496
20250401,141500,1216633620,5530,5520,5530,5520,116
20250401,141400,1215993250,5520,5530,5530,5520,40
20250401,141300,1215772410,5530,5520,5530,5500,676
20250401,141200,1212038390,5520,5500,5520,5490,1111
20250401,141100,1205935070,5490,5530,5530,5490,1259
20250401,141000,1199009680,5530,5520,5540,5490,3226
20250401,140900,1181239470,5520,5520,5520,5510,138
20250401,140800,1180477840,5520,5520,5520,5510,148
20250401,140700,1179660960,5520,5510,5520,5510,33
20250401,140600,1179478860,5520,5540,5550,5510,237
20250401,140500,1178170360,5530,5500,5530,5500,103
20250401,140400,1177601960,5510,5510,5520,5490,560
20250401,140300,1174516460,5510,5530,5540,5490,2687
20250401,140200,1159713240,5530,5520,5530,5510,1246
20250401,140100,1152823160,5520,5510,5530,5510,1083
20250401,140000,1146855030,5530,5510,5530,5510,273
20250401,135900,1145347310,5520,5510,5540,5510,788
20250401,135800,1140991040,5520,5510,5530,5500,933
20250401,135700,1135844370,5500,5510,5520,5490,3058
20250401,135600,1119021570,5520,5500,5520,5500,68
20250401,135500,1118646910,5510,5500,5520,5500,134
20250401,135400,1117908320,5500,5510,5530,5500,2453
20250401,135300,1104409840,5510,5500,5520,5500,363
20250401,135200,1102406450,5510,5510,5520,5500,460
20250401,135100,1099871470,5510,5520,5520,5500,2629
20250401,135000,1085379920,5540,5520,5540,5520,243
20250401,134900,1084038440,5520,5510,5530,5510,1196
20250401,134800,1077437890,5520,5530,5530,5520,557
20250401,134700,1074361560,5520,5520,5530,5520,611
20250401,134600,1070988780,5520,5520,5530,5510,166
20250401,134500,1070072460,5520,5520,5530,5500,3339
20250401,134400,1051674810,5520,5530,5530,5520,637
20250401,134300,1048156720,5530,5530,5540,5530,88
20250401,134200,1047670070,5530,5530,5530,5530,116
20250401,134100,1047028590,5530,5530,5530,5530,124
20250401,134000,1046342870,5530,5530,5540,5530,43
20250401,133900,1046104980,5540,5510,5550,5510,503
20250401,133800,1043322030,5510,5530,5530,5510,2362
20250401,133700,1030304690,5530,5520,5530,5520,129
20250401,133600,1029592550,5520,5520,5520,5520,161
20250401,133500,1028703830,5520,5530,5530,5520,24
20250401,133400,1028571280,5530,5520,5530,5520,81
20250401,133300,1028123560,5520,5520,5530,5510,140
20250401,133200,1027350600,5530,5540,5550,5510,2540
20250401,133100,1013335820,5540,5530,5540,5530,98
20250401,133000,1012793490,5530,5530,5540,5530,112
20250401,132900,1012174080,5530,5550,5550,5520,73
20250401,132800,1011770420,5520,5520,5540,5520,745
20250401,132700,1007654330,5520,5520,5530,5520,132
20250401,132600,1006925650,5520,5540,5550,5510,2530
20250401,132500,992960780,5540,5550,5550,5540,258
20250401,132400,991529390,5550,5540,5550,5540,92
20250401,132300,991019700,5540,5540,5550,5540,203
20250401,132200,989893480,5540,5540,5550,5540,341
20250401,132100,988003820,5540,5550,5550,5530,317
20250401,132000,986246320,5550,5550,5550,5520,652
20250401,131900,982628130,5550,5530,5550,5510,2774
20250401,131800,967310790,5540,5530,5550,5530,396
20250401,131700,965114310,5530,5530,5540,5520,132
20250401,131600,964384360,5530,5530,5540,5520,446
20250401,131500,961920730,5520,5530,5550,5520,440
20250401,131400,959481250,5530,5510,5540,5510,136
20250401,131300,958729870,5510,5540,5550,5510,2640
20250401,131200,944158990,5540,5550,5550,5540,236
20250401,131100,942851450,5550,5540,5560,5540,207
20250401,131000,941702450,5540,5530,5540,5530,112
20250401,130900,941081990,5530,5540,5540,5530,112
20250401,130800,940462620,5530,5520,5530,5520,149
20250401,130700,939638890,5510,5530,5530,5510,2352
20250401,130600,926671140,5540,5530,5540,5530,156
20250401,130500,925808080,5520,5530,5540,5520,128
20250401,130400,925100200,5530,5540,5550,5520,940
20250401,130300,919904120,5520,5530,5540,5520,142
20250401,130200,919118900,5530,5540,5540,5530,98
20250401,130100,918576790,5530,5530,5540,5530,122
20250401,130000,917902100,5530,5540,5550,5520,2938
20250401,125900,901644700,5550,5550,5560,5540,148
20250401,125800,900823410,5550,5550,5550,5540,39
20250401,125700,900607120,5550,5550,5550,5550,147
20250401,125600,899791270,5550,5540,5560,5540,175
20250401,125500,898820150,5520,5540,5550,5520,1498
20250401,125400,890537710,5540,5550,5550,5520,2509
20250401,125300,876665450,5550,5550,5560,5550,188
20250401,125200,875620520,5560,5550,5560,5550,158
20250401,125100,874743370,5570,5545,5570,5540,148
20250401,125000,873921885,5540,5540,5560,5540,80
20250401,124900,873478575,5550,5540,5550,5530,137
20250401,124800,872719285,5550,5560,5570,5530,2385
20250401,124700,859517505,5560,5570,5570,5560,164
20250401,124600,858605625,5560,5550,5570,5550,508
20250401,124500,855780685,5550,5540,5560,5540,169
20250401,124400,854843445,5540,5550,5560,5540,88
20250401,124300,854355065,5560,5560,5560,5540,108
20250401,124200,853755775,5550,5570,5570,5530,2404
20250401,124100,840428015,5570,5560,5580,5560,170
20250401,124000,839481725,5570,5560,5570,5560,36
20250401,123900,839281535,5570,5580,5580,5560,125
20250401,123800,838585795,5560,5580,5590,5560,118
20250401,123700,837929385,5560,5560,5580,5560,50
20250401,123600,837651265,5560,5550,5560,5550,130
20250401,123500,836929005,5550,5560,5570,5550,2406
20250401,123400,823567735,5570,5570,5570,5570,101
20250401,123300,823005165,5570,5570,5580,5570,115
20250401,123200,822364365,5570,5560,5570,5560,157
20250401,123100,821490955,5560,5560,5570,5560,33
20250401,123000,821307415,5560,5560,5570,5550,179
20250401,122900,820312335,5550,5560,5570,5540,2445
20250401,122800,806742355,5560,5570,5570,5560,42
20250401,122700,806508795,5560,5570,5590,5560,478
20250401,122600,803844845,5570,5570,5580,5560,56
20250401,122500,803532915,5570,5570,5580,5560,176
20250401,122400,802552965,5570,5560,5580,5560,3546
20250401,122300,782837005,5570,5590,5600,5570,3042
20250401,122200,765873635,5590,5600,5600,5590,88
20250401,122100,765381705,5590,5590,5590,5590,141
20250401,122000,764593515,5590,5600,5610,5590,167
20250401,121900,763657545,5600,5590,5600,5590,72
20250401,121800,763254955,5590,5590,5590,5590,131
20250401,121700,762522665,5590,5600,5600,5590,102
20250401,121600,761951885,5590,5600,5600,5570,2441
20250401,121500,748338945,5600,5600,5600,5590,115
20250401,121400,747695175,5600,5610,5610,5590,104
20250401,121300,747112675,5610,5610,5620,5610,303
20250401,121200,745411565,5620,5590,5620,5590,1148
20250401,121100,738972595,5570,5590,5590,5570,246
20250401,121000,737598465,5580,5580,5600,5560,2799
20250401,120900,721992475,5590,5590,5600,5590,589
20250401,120800,718699685,5590,5590,5590,5590,70
20250401,120700,718308385,5610,5590,5610,5590,176
20250401,120600,717323235,5590,5590,5600,5590,78
20250401,120500,716887125,5600,5580,5610,5580,681
20250401,120400,713070655,5590,5600,5610,5570,2546
20250401,120300,698871395,5610,5580,5620,5580,164
20250401,120200,697954695,5600,5590,5600,5580,64
20250401,120100,697596945,5600,5590,5600,5580,84
20250401,120000,697127395,5590,5580,5620,5580,135
20250401,115900,696372955,5580,5600,5620,5580,692
20250401,115800,692491025,5600,5570,5610,5570,1371
20250401,115700,684810125,5570,5610,5610,5570,2465
20250401,115600,671061255,5610,5580,5650,5580,1133
20250401,115500,664686205,5590,5580,5590,5570,128
20250401,115400,663972745,5580,5580,5580,5570,154
20250401,115300,663114745,5570,5580,5590,5570,72
20250401,115200,662712695,5570,5560,5590,5560,121
20250401,115100,662038445,5560,5590,5590,5560,2390
20250401,115000,648700945,5600,5590,5610,5590,68
20250401,114900,648320245,5590,5600,5600,5590,217
20250401,114800,647106835,5600,5610,5620,5590,100
20250401,114700,646546825,5590,5600,5610,5590,270
20250401,114600,645034085,5590,5600,5600,5590,48
20250401,114500,644765465,5590,5580,5600,5560,2761
20250401,114400,629381355,5590,5600,5600,5590,56
20250401,114300,629068245,5590,5590,5600,5590,1123
20250401,114200,622790135,5590,5590,5600,5590,94
20250401,114100,622264455,5600,5580,5600,5580,74
20250401,114000,621850625,5600,5590,5600,5580,147
20250401,113900,621028805,5580,5600,5600,5570,2498
20250401,113800,607054865,5600,5610,5610,5600,102
20250401,113700,606483425,5610,5580,5620,5580,211
20250401,113600,605298955,5600,5580,5600,5580,214
20250401,113500,604102695,5580,5600,5600,5580,56
20250401,113400,603789255,5600,5600,5600,5600,86
20250401,113300,603307655,5600,5570,5600,5570,271
20250401,113200,601794235,5580,5590,5610,5560,2368
20250401,113100,588608465,5610,5620,5620,5570,1816
20250401,113000,578463315,5620,5590,5620,5590,193
20250401,112900,577381185,5590,5600,5600,5590,46
20250401,112800,577123765,5600,5590,5610,5590,134
20250401,112700,576373645,5590,5580,5610,5570,923
20250401,112600,571197685,5570,5590,5610,5560,2402
20250401,112500,557814045,5590,5600,5610,5590,239
20250401,112400,556474875,5600,5600,5600,5580,36
20250401,112300,556273395,5620,5610,5620,5570,1367
20250401,112200,548630215,5610,5600,5610,5600,202
20250401,112100,547497235,5590,5590,5610,5590,46
20250401,112000,547239815,5590,5620,5620,5590,2636
20250401,111900,532488455,5620,5630,5640,5620,91
20250401,111800,531976365,5640,5620,5640,5620,262
20250401,111700,530502465,5630,5620,5640,5610,284
20250401,111600,528903075,5620,5610,5630,5600,299
20250401,111500,527222235,5600,5600,5640,5600,57
20250401,111400,526902635,5590,5580,5610,5580,419
20250401,111300,524559125,5570,5580,5600,5560,2946
20250401,111200,508135445,5590,5600,5600,5580,1462
20250401,111100,499976195,5600,5600,5610,5580,770
20250401,111000,495666055,5600,5590,5600,5580,1371
20250401,110900,488014775,5580,5610,5620,5580,445
20250401,110800,485520505,5610,5610,5620,5610,154
20250401,110700,484656555,5610,5620,5640,5600,2829
20250401,110600,468795055,5620,5610,5630,5610,520
20250401,110500,465870395,5610,5610,5630,5610,1132
20250401,110400,459507135,5610,5600,5620,5570,4121
20250401,110300,436443685,5590,5570,5600,5570,594
20250401,110200,433129105,5560,5580,5590,5560,91
20250401,110100,432621895,5580,5600,5600,5550,2509
20250401,110000,418663265,5600,5600,5620,5570,1540
20250401,105900,410041875,5560,5560,5620,5550,1901
20250401,105800,399418435,5560,5550,5570,5540,1102
20250401,105700,393308145,5560,5530,5570,5530,1413
20250401,105600,385462775,5530,5530,5530,5520,140
20250401,105500,384688655,5530,5480,5530,5480,635
20250401,105400,381180815,5510,5520,5520,5460,2573
20250401,105300,367079055,5520,5530,5540,5520,85
20250401,105200,366609815,5520,5530,5540,5520,268
20250401,105100,365127835,5530,5530,5540,5520,392
20250401,105000,362959545,5530,5520,5530,5520,113
20250401,104900,362334955,5510,5510,5550,5510,326
20250401,104800,360529325,5510,5520,5530,5460,2565
20250401,104700,346444015,5530,5540,5550,5520,378
20250401,104600,344354025,5530,5510,5530,5510,242
20250401,104500,343018125,5500,5490,5510,5480,289
20250401,104400,341427555,5490,5480,5500,5480,316
20250401,104300,339691665,5480,5470,5480,5470,47
20250401,104200,339434325,5480,5480,5500,5450,2539
20250401,104100,325572925,5480,5490,5495,5480,185
20250401,104000,324557320,5480,5490,5490,5480,124
20250401,103900,323877255,5480,5460,5500,5460,128
20250401,103800,323175605,5460,5480,5490,5460,1658
20250401,103700,314108215,5490,5480,5490,5470,39
20250401,103600,313894525,5470,5470,5490,5460,2776
20250401,103500,298723255,5470,5480,5490,5470,187
20250401,103400,297699285,5480,5480,5480,5480,54
20250401,103300,297403365,5480,5490,5510,5480,66
20250401,103200,297041425,5480,5480,5480,5470,318
20250401,103100,295299105,5480,5500,5500,5480,669
20250401,103000,291620735,5510,5470,5510,5470,172
20250401,102900,290678725,5460,5480,5480,5460,2470
20250401,102800,277179205,5480,5480,5490,5480,85
20250401,102700,276713395,5480,5470,5480,5470,174
20250401,102600,275760305,5470,5490,5490,5470,53
20250401,102500,275470225,5480,5470,5480,5470,246
20250401,102400,274122775,5470,5490,5490,5470,164
20250401,102300,273225615,5470,5480,5500,5470,2397
20250401,102200,260092575,5480,5490,5490,5480,100
20250401,102100,259544105,5490,5490,5510,5490,129
20250401,102000,258835805,5490,5490,5510,5490,141
20250401,101900,258061435,5480,5480,5490,5480,66
20250401,101800,257699595,5490,5460,5490,5460,136
20250401,101700,256955165,5480,5510,5510,5440,2498
20250401,101600,243279725,5520,5510,5520,5510,33
20250401,101500,243097875,5510,5520,5520,5510,279
20250401,101400,241558825,5520,5530,5540,5510,1385
20250401,101300,233909645,5520,5530,5540,5520,649
20250401,101200,230320765,5520,5520,5550,5510,59
20250401,101100,229995035,5500,5460,5530,5460,2505
20250401,101000,216216135,5440,5490,5490,5420,3300
20250401,100900,198240775,5450,5480,5490,5450,825
20250401,100800,193729165,5470,5480,5490,5470,453
20250401,100700,191250165,5470,5490,5500,5470,344
20250401,100600,189364365,5490,5500,5510,5490,156
20250401,100500,188507805,5490,5470,5510,5460,799
20250401,100400,184117275,5480,5490,5490,5440,5797
20250401,100300,152497595,5490,5500,5500,5490,112
20250401,100200,151882175,5490,5480,5490,5480,700
20250401,100100,148045115,5480,5490,5490,5480,84
20250401,100000,147584545,5490,5480,5490,5480,80
20250401,095900,147146085,5480,5490,5490,5480,95
20250401,095800,146625275,5500,5510,5520,5480,4530
20250401,095700,121736655,5510,5510,5520,5510,150
20250401,095600,120910105,5520,5510,5520,5510,117
20250401,095500,120265335,5510,5520,5520,5510,241
20250401,095400,118936185,5520,5510,5540,5510,213
20250401,095300,117760525,5510,5510,5530,5500,125
20250401,095200,117071945,5540,5520,5540,5510,63
20250401,095100,116724355,5500,5550,5560,5500,3986
20250401,095000,94734855,5570,5550,5580,5550,204
20250401,094900,93601665,5550,5560,5560,5540,50
20250401,094800,93324235,5560,5560,5580,5540,167
20250401,094700,92396165,5560,5540,5560,5540,254
20250401,094600,90988895,5540,5560,5560,5540,613
20250401,094500,87592725,5540,5600,5600,5520,3838
20250401,094400,66251615,5590,5620,5620,5590,2645
20250401,094300,51426745,5630,5650,5650,5630,297
20250401,094200,49753635,5660,5660,5660,5660,0
20250401,094100,49753635,5660,5640,5660,5640,302
20250401,094000,48045555,5660,5660,5660,5660,0
20250401,093900,48045555,5660,5660,5660,5660,0
20250401,093800,48045555,5660,5660,5660,5660,1
20250401,093700,48039895,5650,5650,5650,5650,0
20250401,093600,48039895,5650,5650,5650,5650,1
20250401,093500,48034245,5650,5650,5660,5640,83
20250401,093400,47566065,5640,5650,5660,5640,50
20250401,093300,47283805,5650,5640,5650,5630,103
20250401,093200,46703865,5640,5680,5680,5640,1220
20250401,093100,39800365,5680,5680,5690,5680,6
20250401,093000,39766275,5680,5680,5680,5670,26
20250401,092900,39618605,5680,5690,5690,5680,7
20250401,092800,39578815,5690,5690,5690,5690,3
20250401,092700,39561745,5690,5700,5700,5670,781
20250401,092600,35125505,5700,5700,5700,5690,15
20250401,092500,35040055,5700,5700,5700,5680,39
20250401,092400,34818305,5700,5700,5700,5700,9
20250401,092300,34767005,5700,5690,5700,5690,119
20250401,092200,34089415,5690,5700,5700,5680,315
20250401,092100,32300055,5705,5700,5705,5700,5
20250401,092000,32271540,5690,5710,5710,5690,234
20250401,091900,30937960,5710,5710,5710,5710,11
20250401,091800,30875150,5710,5710,5710,5710,5
20250401,091700,30846600,5710,5710,5720,5710,89
20250401,091600,30338390,5710,5720,5720,5710,32
20250401,091500,30155605,5720,5720,5720,5720,2
20250401,091400,30144165,5710,5720,5720,5700,124
20250401,091300,29435175,5720,5710,5720,5710,27
20250401,091200,29280995,5720,5720,5720,5720,7
20250401,091100,29240955,5720,5720,5720,5720,4
20250401,091000,29218075,5720,5720,5720,5720,7
20250401,090900,29178035,5710,5710,5720,5710,440
20250401,090800,26665595,5710,5710,5720,5710,297
20250401,090700,24968915,5710,5700,5710,5700,128
20250401,090600,24239195,5690,5690,5690,5680,159
20250401,090500,23334665,5680,5680,5690,5680,204
20250401,090400,22175465,5660,5660,5660,5660,30
20250401,090300,22005665,5660,5660,5660,5660,1
20250401,090200,22000005,5680,5690,5690,5600,1852
20250401,090100,11547400,5720,5710,5720,5710,304
20250401,090000,9810320,5710,5680,5710,5650,1723
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 1447200910 5570 5570 5570 5570 2533
3 20250401 194500 1447200910 5570 5570 5570 5570 0
4 20250401 194400 1447200910 5570 5570 5570 5570 0
5 20250401 194300 1447200910 5570 5570 5570 5570 0
6 20250401 194200 1447200910 5570 5570 5570 5570 0
7 20250401 194100 1447200910 5570 5570 5570 5570 0
8 20250401 194000 1447200910 5570 5570 5570 5570 0
9 20250401 193900 1447200910 5570 5570 5570 5570 0
10 20250401 193800 1447200910 5570 5570 5570 5570 0
11 20250401 193700 1447200910 5570 5570 5570 5570 0
12 20250401 193600 1447200910 5570 5570 5570 5570 0
13 20250401 193500 1447200910 5570 5570 5570 5570 0
14 20250401 193400 1447200910 5570 5570 5570 5570 0
15 20250401 193300 1447200910 5570 5570 5570 5570 0
16 20250401 193200 1447200910 5570 5570 5570 5570 0
17 20250401 193100 1447200910 5570 5570 5570 5570 0
18 20250401 193000 1447200910 5570 5570 5570 5570 0
19 20250401 192900 1447200910 5570 5570 5570 5570 0
20 20250401 192800 1447200910 5570 5570 5570 5570 0
21 20250401 192700 1447200910 5570 5570 5570 5570 0
22 20250401 192600 1447200910 5570 5570 5570 5570 0
23 20250401 192500 1447200910 5570 5570 5570 5570 0
24 20250401 192400 1447200910 5570 5570 5570 5570 0
25 20250401 192300 1447200910 5570 5570 5570 5570 0
26 20250401 192200 1447200910 5570 5570 5570 5570 0
27 20250401 192100 1447200910 5570 5570 5570 5570 0
28 20250401 192000 1447200910 5570 5570 5570 5570 0
29 20250401 191900 1447200910 5570 5570 5570 5570 0
30 20250401 191800 1447200910 5570 5570 5570 5570 0
31 20250401 191700 1447200910 5570 5570 5570 5570 0
32 20250401 191600 1447200910 5570 5570 5570 5570 2533
33 20250401 191500 1447200910 5570 5570 5570 5570 0
34 20250401 191400 1447200910 5570 5570 5570 5570 0
35 20250401 191300 1447200910 5570 5570 5570 5570 0
36 20250401 191200 1447200910 5570 5570 5570 5570 0
37 20250401 191100 1447200910 5570 5570 5570 5570 0
38 20250401 191000 1447200910 5570 5570 5570 5570 0
39 20250401 190900 1447200910 5570 5570 5570 5570 0
40 20250401 190800 1447200910 5570 5570 5570 5570 0
41 20250401 190700 1447200910 5570 5570 5570 5570 0
42 20250401 190600 1447200910 5570 5570 5570 5570 0
43 20250401 190500 1447200910 5570 5570 5570 5570 0
44 20250401 190400 1447200910 5570 5570 5570 5570 0
45 20250401 190300 1447200910 5570 5570 5570 5570 0
46 20250401 190200 1447200910 5570 5570 5570 5570 0
47 20250401 190100 1447200910 5570 5570 5570 5570 0
48 20250401 190000 1447200910 5570 5570 5570 5570 0
49 20250401 185900 1447200910 5570 5570 5570 5570 0
50 20250401 185800 1447200910 5570 5570 5570 5570 0
51 20250401 185700 1447200910 5570 5570 5570 5570 0
52 20250401 185600 1447200910 5570 5570 5570 5570 0
53 20250401 185500 1447200910 5570 5570 5570 5570 0
54 20250401 185400 1447200910 5570 5570 5570 5570 0
55 20250401 185300 1447200910 5570 5570 5570 5570 0
56 20250401 185200 1447200910 5570 5570 5570 5570 0
57 20250401 185100 1447200910 5570 5570 5570 5570 0
58 20250401 185000 1447200910 5570 5570 5570 5570 0
59 20250401 184900 1447200910 5570 5570 5570 5570 0
60 20250401 184800 1447200910 5570 5570 5570 5570 0
61 20250401 184700 1447200910 5570 5570 5570 5570 0
62 20250401 184600 1447200910 5570 5570 5570 5570 2533
63 20250401 184500 1447200910 5570 5570 5570 5570 0
64 20250401 184400 1447200910 5570 5570 5570 5570 0
65 20250401 184300 1447200910 5570 5570 5570 5570 0
66 20250401 184200 1447200910 5570 5570 5570 5570 0
67 20250401 184100 1447200910 5570 5570 5570 5570 0
68 20250401 184000 1447200910 5570 5570 5570 5570 0
69 20250401 183900 1447200910 5570 5570 5570 5570 0
70 20250401 183800 1447200910 5570 5570 5570 5570 0
71 20250401 183700 1447200910 5570 5570 5570 5570 0
72 20250401 183600 1447200910 5570 5570 5570 5570 0
73 20250401 183500 1447200910 5570 5570 5570 5570 0
74 20250401 183400 1447200910 5570 5570 5570 5570 0
75 20250401 183300 1447200910 5570 5570 5570 5570 0
76 20250401 183200 1447200910 5570 5570 5570 5570 0
77 20250401 183100 1447200910 5570 5570 5570 5570 0
78 20250401 183000 1447200910 5570 5570 5570 5570 0
79 20250401 182900 1447200910 5570 5570 5570 5570 0
80 20250401 182800 1447200910 5570 5570 5570 5570 0
81 20250401 182700 1447200910 5570 5570 5570 5570 0
82 20250401 182600 1447200910 5570 5570 5570 5570 0
83 20250401 182500 1447200910 5570 5570 5570 5570 0
84 20250401 182400 1447200910 5570 5570 5570 5570 0
85 20250401 182300 1447200910 5570 5570 5570 5570 0
86 20250401 182200 1447200910 5570 5570 5570 5570 0
87 20250401 182100 1447200910 5570 5570 5570 5570 0
88 20250401 182000 1447200910 5570 5570 5570 5570 0
89 20250401 181900 1447200910 5570 5570 5570 5570 0
90 20250401 181800 1447200910 5570 5570 5570 5570 0
91 20250401 181700 1447200910 5570 5570 5570 5570 0
92 20250401 181600 1447200910 5570 5570 5570 5570 2533
93 20250401 181500 1447200910 5570 5570 5570 5570 0
94 20250401 181400 1447200910 5570 5570 5570 5570 0
95 20250401 181300 1447200910 5570 5570 5570 5570 0
96 20250401 181200 1447200910 5570 5570 5570 5570 0
97 20250401 181100 1447200910 5570 5570 5570 5570 0
98 20250401 181000 1447200910 5570 5570 5570 5570 0
99 20250401 180900 1447200910 5570 5570 5570 5570 0
100 20250401 180800 1447200910 5570 5570 5570 5570 0
101 20250401 180700 1447200910 5570 5570 5570 5570 0
102 20250401 180600 1447200910 5570 5570 5570 5570 0
103 20250401 180500 1447200910 5570 5570 5570 5570 0
104 20250401 180400 1447200910 5570 5570 5570 5570 0
105 20250401 180300 1447200910 5570 5570 5570 5570 0
106 20250401 180200 1447200910 5570 5570 5570 5570 0
107 20250401 180100 1447200910 5570 5570 5570 5570 0
108 20250401 180000 1447200910 5570 5570 5570 5570 0
109 20250401 175900 1447200910 5570 5570 5570 5570 0
110 20250401 175800 1447200910 5570 5570 5570 5570 0
111 20250401 175700 1447200910 5570 5570 5570 5570 0
112 20250401 175600 1447200910 5570 5570 5570 5570 0
113 20250401 175500 1447200910 5570 5570 5570 5570 0
114 20250401 175400 1447200910 5570 5570 5570 5570 0
115 20250401 175300 1447200910 5570 5570 5570 5570 0
116 20250401 175200 1447200910 5570 5570 5570 5570 0
117 20250401 175100 1447200910 5570 5570 5570 5570 0
118 20250401 175000 1447200910 5570 5570 5570 5570 0
119 20250401 174900 1447200910 5570 5570 5570 5570 0
120 20250401 174800 1447200910 5570 5570 5570 5570 0
121 20250401 174700 1447200910 5570 5570 5570 5570 0
122 20250401 174600 1447200910 5570 5570 5570 5570 2533
123 20250401 174500 1447200910 5570 5570 5570 5570 0
124 20250401 174400 1447200910 5570 5570 5570 5570 0
125 20250401 174300 1447200910 5570 5570 5570 5570 0
126 20250401 174200 1447200910 5570 5570 5570 5570 0
127 20250401 174100 1447200910 5570 5570 5570 5570 0
128 20250401 174000 1447200910 5570 5570 5570 5570 0
129 20250401 173900 1447200910 5570 5570 5570 5570 0
130 20250401 173800 1447200910 5570 5570 5570 5570 0
131 20250401 173700 1447200910 5570 5570 5570 5570 0
132 20250401 173600 1447200910 5570 5570 5570 5570 0
133 20250401 173500 1447200910 5570 5570 5570 5570 0
134 20250401 173400 1447200910 5570 5570 5570 5570 0
135 20250401 173300 1447200910 5570 5570 5570 5570 0
136 20250401 173200 1447200910 5570 5570 5570 5570 0
137 20250401 173100 1447200910 5570 5570 5570 5570 0
138 20250401 173000 1447200910 5570 5570 5570 5570 0
139 20250401 172900 1447200910 5570 5570 5570 5570 0
140 20250401 172800 1447200910 5570 5570 5570 5570 0
141 20250401 172700 1447200910 5570 5570 5570 5570 0
142 20250401 172600 1447200910 5570 5570 5570 5570 0
143 20250401 172500 1447200910 5570 5570 5570 5570 0
144 20250401 172400 1447200910 5570 5570 5570 5570 0
145 20250401 172300 1447200910 5570 5570 5570 5570 0
146 20250401 172200 1447200910 5570 5570 5570 5570 0
147 20250401 172100 1447200910 5570 5570 5570 5570 0
148 20250401 172000 1447200910 5570 5570 5570 5570 0
149 20250401 171900 1447200910 5570 5570 5570 5570 0
150 20250401 171800 1447200910 5570 5570 5570 5570 0
151 20250401 171700 1447200910 5570 5570 5570 5570 0
152 20250401 171600 1447200910 5570 5570 5570 5570 2533
153 20250401 171500 1447200910 5570 5570 5570 5570 0
154 20250401 171400 1447200910 5570 5570 5570 5570 0
155 20250401 171300 1447200910 5570 5570 5570 5570 0
156 20250401 171200 1447200910 5570 5570 5570 5570 0
157 20250401 171100 1447200910 5570 5570 5570 5570 0
158 20250401 171000 1447200910 5570 5570 5570 5570 0
159 20250401 170900 1447200910 5570 5570 5570 5570 0
160 20250401 170800 1447200910 5570 5570 5570 5570 0
161 20250401 170700 1447200910 5570 5570 5570 5570 0
162 20250401 170600 1447200910 5570 5570 5570 5570 0
163 20250401 170500 1447200910 5570 5570 5570 5570 0
164 20250401 170400 1447200910 5570 5570 5570 5570 0
165 20250401 170300 1447200910 5570 5570 5570 5570 0
166 20250401 170200 1447200910 5570 5570 5570 5570 0
167 20250401 170100 1447200910 5570 5570 5570 5570 0
168 20250401 170000 1447200910 5570 5570 5570 5570 0
169 20250401 165900 1447200910 5570 5570 5570 5570 0
170 20250401 165800 1447200910 5570 5570 5570 5570 0
171 20250401 165700 1447200910 5570 5570 5570 5570 0
172 20250401 165600 1447200910 5570 5570 5570 5570 0
173 20250401 165500 1447200910 5570 5570 5570 5570 0
174 20250401 165400 1447200910 5570 5570 5570 5570 0
175 20250401 165300 1447200910 5570 5570 5570 5570 0
176 20250401 165200 1447200910 5570 5570 5570 5570 0
177 20250401 165100 1447200910 5570 5570 5570 5570 0
178 20250401 165000 1447200910 5570 5570 5570 5570 0
179 20250401 164900 1447200910 5570 5570 5570 5570 0
180 20250401 164800 1447200910 5570 5570 5570 5570 0
181 20250401 164700 1447200910 5570 5570 5570 5570 0
182 20250401 164600 1447200910 5570 5570 5570 5570 2533
183 20250401 164500 1447200910 5570 5570 5570 5570 0
184 20250401 164400 1447200910 5570 5570 5570 5570 0
185 20250401 164300 1447200910 5570 5570 5570 5570 0
186 20250401 164200 1447200910 5570 5570 5570 5570 0
187 20250401 164100 1447200910 5570 5570 5570 5570 0
188 20250401 164000 1447200910 5570 5570 5570 5570 0
189 20250401 163900 1447200910 5570 5570 5570 5570 0
190 20250401 163800 1447200910 5570 5570 5570 5570 0
191 20250401 163700 1447200910 5570 5570 5570 5570 0
192 20250401 163600 1447200910 5570 5570 5570 5570 0
193 20250401 163500 1447200910 5570 5570 5570 5570 0
194 20250401 163400 1447200910 5570 5570 5570 5570 0
195 20250401 163300 1447200910 5570 5570 5570 5570 0
196 20250401 163200 1447200910 5570 5570 5570 5570 0
197 20250401 163100 1447200910 5570 5570 5570 5570 0
198 20250401 163000 1447200910 5570 5570 5570 5570 0
199 20250401 162900 1447200910 5570 5570 5570 5570 0
200 20250401 162800 1447200910 5570 5570 5570 5570 0
201 20250401 162700 1447200910 5570 5570 5570 5570 0
202 20250401 162600 1447200910 5570 5570 5570 5570 0
203 20250401 162500 1447200910 5570 5570 5570 5570 0
204 20250401 162400 1447200910 5570 5570 5570 5570 0
205 20250401 162300 1447200910 5570 5570 5570 5570 0
206 20250401 162200 1447200910 5570 5570 5570 5570 0
207 20250401 162100 1447200910 5570 5570 5570 5570 0
208 20250401 162000 1447200910 5570 5570 5570 5570 0
209 20250401 161900 1447200910 5570 5570 5570 5570 0
210 20250401 161800 1447200910 5570 5570 5570 5570 0
211 20250401 161700 1447200910 5570 5570 5570 5570 0
212 20250401 161600 1447200910 5570 5570 5570 5570 2533
213 20250401 161500 1447200910 5570 5570 5570 5570 0
214 20250401 161400 1447200910 5570 5570 5570 5570 0
215 20250401 161300 1447200910 5570 5570 5570 5570 0
216 20250401 161200 1447200910 5570 5570 5570 5570 0
217 20250401 161100 1447200910 5570 5570 5570 5570 0
218 20250401 161000 1447200910 5570 5570 5570 5570 0
219 20250401 160900 1447200910 5570 5570 5570 5570 0
220 20250401 160800 1447200910 5570 5570 5570 5570 0
221 20250401 160700 1447200910 5570 5570 5570 5570 0
222 20250401 160600 1447200910 5570 5570 5570 5570 0
223 20250401 160500 1447200910 5570 5570 5570 5570 0
224 20250401 160400 1447200910 5570 5570 5570 5570 0
225 20250401 160300 1447200910 5570 5570 5570 5570 0
226 20250401 160200 1447200910 5570 5570 5570 5570 0
227 20250401 160100 1447200910 5570 5570 5570 5570 0
228 20250401 160000 1447200910 5570 5570 5570 5570 0
229 20250401 155900 1447200910 5570 5570 5570 5570 0
230 20250401 155800 1447200910 5570 5570 5570 5570 0
231 20250401 155700 1447200910 5570 5570 5570 5570 0
232 20250401 155600 1447200910 5570 5570 5570 5570 0
233 20250401 155500 1447200910 5570 5570 5570 5570 0
234 20250401 155400 1447200910 5570 5570 5570 5570 0
235 20250401 155300 1447200910 5570 5570 5570 5570 0
236 20250401 155200 1447200910 5570 5570 5570 5570 0
237 20250401 155100 1447200910 5570 5570 5570 5570 0
238 20250401 155000 1447200910 5570 5570 5570 5570 0
239 20250401 154900 1447200910 5570 5570 5570 5570 0
240 20250401 154800 1447200910 5570 5570 5570 5570 0
241 20250401 154700 1447200910 5570 5570 5570 5570 0
242 20250401 154600 1447200910 5570 5570 5570 5570 2533
243 20250401 154500 1447200910 5570 5570 5570 5570 0
244 20250401 154400 1447200910 5570 5570 5570 5570 0
245 20250401 154300 1447200910 5570 5570 5570 5570 0
246 20250401 154200 1447200910 5570 5570 5570 5570 0
247 20250401 154100 1447200910 5570 5570 5570 5570 0
248 20250401 154000 1447200910 5570 5570 5570 5570 0
249 20250401 153900 1447200910 5570 5570 5570 5570 0
250 20250401 153800 1447200910 5570 5570 5570 5570 0
251 20250401 153700 1447200910 5570 5570 5570 5570 0
252 20250401 153600 1447200910 5570 5570 5570 5570 0
253 20250401 153500 1447200910 5570 5570 5570 5570 0
254 20250401 153400 1447200910 5570 5570 5570 5570 0
255 20250401 153300 1447200910 5570 5570 5570 5570 0
256 20250401 153200 1447200910 5570 5570 5570 5570 0
257 20250401 153100 1447200910 5570 5570 5570 5570 0
258 20250401 153000 1447200910 5570 5570 5570 5570 2533
259 20250401 152900 1433092100 5560 5560 5560 5560 0
260 20250401 152800 1433092100 5560 5560 5560 5560 0
261 20250401 152700 1433092100 5560 5560 5560 5560 0
262 20250401 152600 1433092100 5560 5560 5560 5560 0
263 20250401 152500 1433092100 5560 5560 5560 5560 0
264 20250401 152400 1433092100 5560 5560 5560 5560 0
265 20250401 152300 1433092100 5560 5560 5560 5560 0
266 20250401 152200 1433092100 5560 5560 5560 5560 0
267 20250401 152100 1433092100 5560 5560 5560 5560 0
268 20250401 152000 1433092100 5560 5560 5560 5560 0
269 20250401 151900 1433092100 5560 5570 5570 5560 679
270 20250401 151800 1429311040 5570 5550 5570 5550 647
271 20250401 151700 1425708570 5570 5540 5570 5540 1433
272 20250401 151600 1417743460 5540 5550 5550 5540 185
273 20250401 151500 1416717280 5560 5540 5560 5540 426
274 20250401 151400 1414356440 5560 5560 5560 5540 129
275 20250401 151300 1413641490 5540 5540 5560 5530 164
276 20250401 151200 1412733590 5540 5530 5560 5530 176
277 20250401 151100 1411757490 5530 5530 5560 5530 230
278 20250401 151000 1410483430 5540 5540 5570 5530 490
279 20250401 150900 1407761470 5540 5540 5550 5530 296
280 20250401 150800 1406120640 5540 5550 5550 5530 230
281 20250401 150700 1404845700 5530 5540 5550 5520 89
282 20250401 150600 1404353270 5540 5530 5540 5520 1361
283 20250401 150500 1396819900 5530 5530 5530 5520 19
284 20250401 150400 1396714870 5530 5530 5550 5520 225
285 20250401 150300 1395471590 5520 5500 5550 5500 391
286 20250401 150200 1393308180 5520 5510 5520 5500 118
287 20250401 150100 1392657860 5520 5520 5520 5510 280
288 20250401 150000 1391114360 5520 5520 5540 5510 360
289 20250401 145900 1389128690 5520 5510 5540 5510 252
290 20250401 145800 1387735980 5510 5510 5530 5510 78
291 20250401 145700 1387306080 5510 5510 5520 5500 216
292 20250401 145600 1386116310 5500 5520 5520 5500 575
293 20250401 145500 1382948030 5510 5500 5530 5500 847
294 20250401 145400 1378280110 5520 5530 5530 5490 3418
295 20250401 145300 1359463280 5530 5540 5540 5520 257
296 20250401 145200 1358042090 5530 5530 5550 5530 94
297 20250401 145100 1357521840 5570 5530 5570 5500 2033
298 20250401 145000 1346234280 5530 5500 5530 5490 1615
299 20250401 144900 1337315960 5510 5490 5510 5490 93
300 20250401 144800 1336804450 5490 5510 5520 5480 2961
301 20250401 144700 1320532700 5510 5510 5520 5500 181
302 20250401 144600 1319534620 5500 5500 5510 5500 168
303 20250401 144500 1318610580 5500 5500 5500 5500 52
304 20250401 144400 1318324580 5500 5500 5510 5500 143
305 20250401 144300 1317538070 5500 5500 5510 5500 118
306 20250401 144200 1316888910 5500 5510 5510 5500 261
307 20250401 144100 1315451100 5510 5510 5530 5480 3291
308 20250401 144000 1297348870 5510 5500 5510 5500 94
309 20250401 143900 1296831770 5500 5500 5510 5500 249
310 20250401 143800 1295460350 5500 5500 5510 5490 66
311 20250401 143700 1295097380 5500 5490 5510 5490 110
312 20250401 143600 1294492030 5510 5480 5520 5480 537
313 20250401 143500 1291531340 5500 5510 5510 5480 2432
314 20250401 143400 1278178640 5510 5510 5510 5510 60
315 20250401 143300 1277848040 5510 5510 5520 5510 182
316 20250401 143200 1276844800 5520 5510 5520 5510 169
317 20250401 143100 1275912060 5510 5520 5520 5500 143
318 20250401 143000 1275124740 5530 5500 5530 5500 715
319 20250401 142900 1271181240 5490 5510 5510 5490 2363
320 20250401 142800 1258193770 5510 5510 5510 5510 100
321 20250401 142700 1257642770 5500 5510 5520 5500 257
322 20250401 142600 1256225400 5510 5510 5510 5510 147
323 20250401 142500 1255415430 5510 5500 5520 5500 109
324 20250401 142400 1254814850 5500 5510 5520 5500 95
325 20250401 142300 1254291750 5520 5500 5520 5500 69
326 20250401 142200 1253911330 5530 5530 5540 5490 3081
327 20250401 142100 1236954320 5520 5520 5530 5520 252
328 20250401 142000 1235562410 5520 5520 5520 5520 29
329 20250401 141900 1235402330 5520 5520 5520 5520 178
330 20250401 141800 1234419770 5520 5520 5540 5520 608
331 20250401 141700 1231054540 5520 5510 5520 5500 124
332 20250401 141600 1230371280 5510 5530 5540 5490 2496
333 20250401 141500 1216633620 5530 5520 5530 5520 116
334 20250401 141400 1215993250 5520 5530 5530 5520 40
335 20250401 141300 1215772410 5530 5520 5530 5500 676
336 20250401 141200 1212038390 5520 5500 5520 5490 1111
337 20250401 141100 1205935070 5490 5530 5530 5490 1259
338 20250401 141000 1199009680 5530 5520 5540 5490 3226
339 20250401 140900 1181239470 5520 5520 5520 5510 138
340 20250401 140800 1180477840 5520 5520 5520 5510 148
341 20250401 140700 1179660960 5520 5510 5520 5510 33
342 20250401 140600 1179478860 5520 5540 5550 5510 237
343 20250401 140500 1178170360 5530 5500 5530 5500 103
344 20250401 140400 1177601960 5510 5510 5520 5490 560
345 20250401 140300 1174516460 5510 5530 5540 5490 2687
346 20250401 140200 1159713240 5530 5520 5530 5510 1246
347 20250401 140100 1152823160 5520 5510 5530 5510 1083
348 20250401 140000 1146855030 5530 5510 5530 5510 273
349 20250401 135900 1145347310 5520 5510 5540 5510 788
350 20250401 135800 1140991040 5520 5510 5530 5500 933
351 20250401 135700 1135844370 5500 5510 5520 5490 3058
352 20250401 135600 1119021570 5520 5500 5520 5500 68
353 20250401 135500 1118646910 5510 5500 5520 5500 134
354 20250401 135400 1117908320 5500 5510 5530 5500 2453
355 20250401 135300 1104409840 5510 5500 5520 5500 363
356 20250401 135200 1102406450 5510 5510 5520 5500 460
357 20250401 135100 1099871470 5510 5520 5520 5500 2629
358 20250401 135000 1085379920 5540 5520 5540 5520 243
359 20250401 134900 1084038440 5520 5510 5530 5510 1196
360 20250401 134800 1077437890 5520 5530 5530 5520 557
361 20250401 134700 1074361560 5520 5520 5530 5520 611
362 20250401 134600 1070988780 5520 5520 5530 5510 166
363 20250401 134500 1070072460 5520 5520 5530 5500 3339
364 20250401 134400 1051674810 5520 5530 5530 5520 637
365 20250401 134300 1048156720 5530 5530 5540 5530 88
366 20250401 134200 1047670070 5530 5530 5530 5530 116
367 20250401 134100 1047028590 5530 5530 5530 5530 124
368 20250401 134000 1046342870 5530 5530 5540 5530 43
369 20250401 133900 1046104980 5540 5510 5550 5510 503
370 20250401 133800 1043322030 5510 5530 5530 5510 2362
371 20250401 133700 1030304690 5530 5520 5530 5520 129
372 20250401 133600 1029592550 5520 5520 5520 5520 161
373 20250401 133500 1028703830 5520 5530 5530 5520 24
374 20250401 133400 1028571280 5530 5520 5530 5520 81
375 20250401 133300 1028123560 5520 5520 5530 5510 140
376 20250401 133200 1027350600 5530 5540 5550 5510 2540
377 20250401 133100 1013335820 5540 5530 5540 5530 98
378 20250401 133000 1012793490 5530 5530 5540 5530 112
379 20250401 132900 1012174080 5530 5550 5550 5520 73
380 20250401 132800 1011770420 5520 5520 5540 5520 745
381 20250401 132700 1007654330 5520 5520 5530 5520 132
382 20250401 132600 1006925650 5520 5540 5550 5510 2530
383 20250401 132500 992960780 5540 5550 5550 5540 258
384 20250401 132400 991529390 5550 5540 5550 5540 92
385 20250401 132300 991019700 5540 5540 5550 5540 203
386 20250401 132200 989893480 5540 5540 5550 5540 341
387 20250401 132100 988003820 5540 5550 5550 5530 317
388 20250401 132000 986246320 5550 5550 5550 5520 652
389 20250401 131900 982628130 5550 5530 5550 5510 2774
390 20250401 131800 967310790 5540 5530 5550 5530 396
391 20250401 131700 965114310 5530 5530 5540 5520 132
392 20250401 131600 964384360 5530 5530 5540 5520 446
393 20250401 131500 961920730 5520 5530 5550 5520 440
394 20250401 131400 959481250 5530 5510 5540 5510 136
395 20250401 131300 958729870 5510 5540 5550 5510 2640
396 20250401 131200 944158990 5540 5550 5550 5540 236
397 20250401 131100 942851450 5550 5540 5560 5540 207
398 20250401 131000 941702450 5540 5530 5540 5530 112
399 20250401 130900 941081990 5530 5540 5540 5530 112
400 20250401 130800 940462620 5530 5520 5530 5520 149
401 20250401 130700 939638890 5510 5530 5530 5510 2352
402 20250401 130600 926671140 5540 5530 5540 5530 156
403 20250401 130500 925808080 5520 5530 5540 5520 128
404 20250401 130400 925100200 5530 5540 5550 5520 940
405 20250401 130300 919904120 5520 5530 5540 5520 142
406 20250401 130200 919118900 5530 5540 5540 5530 98
407 20250401 130100 918576790 5530 5530 5540 5530 122
408 20250401 130000 917902100 5530 5540 5550 5520 2938
409 20250401 125900 901644700 5550 5550 5560 5540 148
410 20250401 125800 900823410 5550 5550 5550 5540 39
411 20250401 125700 900607120 5550 5550 5550 5550 147
412 20250401 125600 899791270 5550 5540 5560 5540 175
413 20250401 125500 898820150 5520 5540 5550 5520 1498
414 20250401 125400 890537710 5540 5550 5550 5520 2509
415 20250401 125300 876665450 5550 5550 5560 5550 188
416 20250401 125200 875620520 5560 5550 5560 5550 158
417 20250401 125100 874743370 5570 5545 5570 5540 148
418 20250401 125000 873921885 5540 5540 5560 5540 80
419 20250401 124900 873478575 5550 5540 5550 5530 137
420 20250401 124800 872719285 5550 5560 5570 5530 2385
421 20250401 124700 859517505 5560 5570 5570 5560 164
422 20250401 124600 858605625 5560 5550 5570 5550 508
423 20250401 124500 855780685 5550 5540 5560 5540 169
424 20250401 124400 854843445 5540 5550 5560 5540 88
425 20250401 124300 854355065 5560 5560 5560 5540 108
426 20250401 124200 853755775 5550 5570 5570 5530 2404
427 20250401 124100 840428015 5570 5560 5580 5560 170
428 20250401 124000 839481725 5570 5560 5570 5560 36
429 20250401 123900 839281535 5570 5580 5580 5560 125
430 20250401 123800 838585795 5560 5580 5590 5560 118
431 20250401 123700 837929385 5560 5560 5580 5560 50
432 20250401 123600 837651265 5560 5550 5560 5550 130
433 20250401 123500 836929005 5550 5560 5570 5550 2406
434 20250401 123400 823567735 5570 5570 5570 5570 101
435 20250401 123300 823005165 5570 5570 5580 5570 115
436 20250401 123200 822364365 5570 5560 5570 5560 157
437 20250401 123100 821490955 5560 5560 5570 5560 33
438 20250401 123000 821307415 5560 5560 5570 5550 179
439 20250401 122900 820312335 5550 5560 5570 5540 2445
440 20250401 122800 806742355 5560 5570 5570 5560 42
441 20250401 122700 806508795 5560 5570 5590 5560 478
442 20250401 122600 803844845 5570 5570 5580 5560 56
443 20250401 122500 803532915 5570 5570 5580 5560 176
444 20250401 122400 802552965 5570 5560 5580 5560 3546
445 20250401 122300 782837005 5570 5590 5600 5570 3042
446 20250401 122200 765873635 5590 5600 5600 5590 88
447 20250401 122100 765381705 5590 5590 5590 5590 141
448 20250401 122000 764593515 5590 5600 5610 5590 167
449 20250401 121900 763657545 5600 5590 5600 5590 72
450 20250401 121800 763254955 5590 5590 5590 5590 131
451 20250401 121700 762522665 5590 5600 5600 5590 102
452 20250401 121600 761951885 5590 5600 5600 5570 2441
453 20250401 121500 748338945 5600 5600 5600 5590 115
454 20250401 121400 747695175 5600 5610 5610 5590 104
455 20250401 121300 747112675 5610 5610 5620 5610 303
456 20250401 121200 745411565 5620 5590 5620 5590 1148
457 20250401 121100 738972595 5570 5590 5590 5570 246
458 20250401 121000 737598465 5580 5580 5600 5560 2799
459 20250401 120900 721992475 5590 5590 5600 5590 589
460 20250401 120800 718699685 5590 5590 5590 5590 70
461 20250401 120700 718308385 5610 5590 5610 5590 176
462 20250401 120600 717323235 5590 5590 5600 5590 78
463 20250401 120500 716887125 5600 5580 5610 5580 681
464 20250401 120400 713070655 5590 5600 5610 5570 2546
465 20250401 120300 698871395 5610 5580 5620 5580 164
466 20250401 120200 697954695 5600 5590 5600 5580 64
467 20250401 120100 697596945 5600 5590 5600 5580 84
468 20250401 120000 697127395 5590 5580 5620 5580 135
469 20250401 115900 696372955 5580 5600 5620 5580 692
470 20250401 115800 692491025 5600 5570 5610 5570 1371
471 20250401 115700 684810125 5570 5610 5610 5570 2465
472 20250401 115600 671061255 5610 5580 5650 5580 1133
473 20250401 115500 664686205 5590 5580 5590 5570 128
474 20250401 115400 663972745 5580 5580 5580 5570 154
475 20250401 115300 663114745 5570 5580 5590 5570 72
476 20250401 115200 662712695 5570 5560 5590 5560 121
477 20250401 115100 662038445 5560 5590 5590 5560 2390
478 20250401 115000 648700945 5600 5590 5610 5590 68
479 20250401 114900 648320245 5590 5600 5600 5590 217
480 20250401 114800 647106835 5600 5610 5620 5590 100
481 20250401 114700 646546825 5590 5600 5610 5590 270
482 20250401 114600 645034085 5590 5600 5600 5590 48
483 20250401 114500 644765465 5590 5580 5600 5560 2761
484 20250401 114400 629381355 5590 5600 5600 5590 56
485 20250401 114300 629068245 5590 5590 5600 5590 1123
486 20250401 114200 622790135 5590 5590 5600 5590 94
487 20250401 114100 622264455 5600 5580 5600 5580 74
488 20250401 114000 621850625 5600 5590 5600 5580 147
489 20250401 113900 621028805 5580 5600 5600 5570 2498
490 20250401 113800 607054865 5600 5610 5610 5600 102
491 20250401 113700 606483425 5610 5580 5620 5580 211
492 20250401 113600 605298955 5600 5580 5600 5580 214
493 20250401 113500 604102695 5580 5600 5600 5580 56
494 20250401 113400 603789255 5600 5600 5600 5600 86
495 20250401 113300 603307655 5600 5570 5600 5570 271
496 20250401 113200 601794235 5580 5590 5610 5560 2368
497 20250401 113100 588608465 5610 5620 5620 5570 1816
498 20250401 113000 578463315 5620 5590 5620 5590 193
499 20250401 112900 577381185 5590 5600 5600 5590 46
500 20250401 112800 577123765 5600 5590 5610 5590 134
501 20250401 112700 576373645 5590 5580 5610 5570 923
502 20250401 112600 571197685 5570 5590 5610 5560 2402
503 20250401 112500 557814045 5590 5600 5610 5590 239
504 20250401 112400 556474875 5600 5600 5600 5580 36
505 20250401 112300 556273395 5620 5610 5620 5570 1367
506 20250401 112200 548630215 5610 5600 5610 5600 202
507 20250401 112100 547497235 5590 5590 5610 5590 46
508 20250401 112000 547239815 5590 5620 5620 5590 2636
509 20250401 111900 532488455 5620 5630 5640 5620 91
510 20250401 111800 531976365 5640 5620 5640 5620 262
511 20250401 111700 530502465 5630 5620 5640 5610 284
512 20250401 111600 528903075 5620 5610 5630 5600 299
513 20250401 111500 527222235 5600 5600 5640 5600 57
514 20250401 111400 526902635 5590 5580 5610 5580 419
515 20250401 111300 524559125 5570 5580 5600 5560 2946
516 20250401 111200 508135445 5590 5600 5600 5580 1462
517 20250401 111100 499976195 5600 5600 5610 5580 770
518 20250401 111000 495666055 5600 5590 5600 5580 1371
519 20250401 110900 488014775 5580 5610 5620 5580 445
520 20250401 110800 485520505 5610 5610 5620 5610 154
521 20250401 110700 484656555 5610 5620 5640 5600 2829
522 20250401 110600 468795055 5620 5610 5630 5610 520
523 20250401 110500 465870395 5610 5610 5630 5610 1132
524 20250401 110400 459507135 5610 5600 5620 5570 4121
525 20250401 110300 436443685 5590 5570 5600 5570 594
526 20250401 110200 433129105 5560 5580 5590 5560 91
527 20250401 110100 432621895 5580 5600 5600 5550 2509
528 20250401 110000 418663265 5600 5600 5620 5570 1540
529 20250401 105900 410041875 5560 5560 5620 5550 1901
530 20250401 105800 399418435 5560 5550 5570 5540 1102
531 20250401 105700 393308145 5560 5530 5570 5530 1413
532 20250401 105600 385462775 5530 5530 5530 5520 140
533 20250401 105500 384688655 5530 5480 5530 5480 635
534 20250401 105400 381180815 5510 5520 5520 5460 2573
535 20250401 105300 367079055 5520 5530 5540 5520 85
536 20250401 105200 366609815 5520 5530 5540 5520 268
537 20250401 105100 365127835 5530 5530 5540 5520 392
538 20250401 105000 362959545 5530 5520 5530 5520 113
539 20250401 104900 362334955 5510 5510 5550 5510 326
540 20250401 104800 360529325 5510 5520 5530 5460 2565
541 20250401 104700 346444015 5530 5540 5550 5520 378
542 20250401 104600 344354025 5530 5510 5530 5510 242
543 20250401 104500 343018125 5500 5490 5510 5480 289
544 20250401 104400 341427555 5490 5480 5500 5480 316
545 20250401 104300 339691665 5480 5470 5480 5470 47
546 20250401 104200 339434325 5480 5480 5500 5450 2539
547 20250401 104100 325572925 5480 5490 5495 5480 185
548 20250401 104000 324557320 5480 5490 5490 5480 124
549 20250401 103900 323877255 5480 5460 5500 5460 128
550 20250401 103800 323175605 5460 5480 5490 5460 1658
551 20250401 103700 314108215 5490 5480 5490 5470 39
552 20250401 103600 313894525 5470 5470 5490 5460 2776
553 20250401 103500 298723255 5470 5480 5490 5470 187
554 20250401 103400 297699285 5480 5480 5480 5480 54
555 20250401 103300 297403365 5480 5490 5510 5480 66
556 20250401 103200 297041425 5480 5480 5480 5470 318
557 20250401 103100 295299105 5480 5500 5500 5480 669
558 20250401 103000 291620735 5510 5470 5510 5470 172
559 20250401 102900 290678725 5460 5480 5480 5460 2470
560 20250401 102800 277179205 5480 5480 5490 5480 85
561 20250401 102700 276713395 5480 5470 5480 5470 174
562 20250401 102600 275760305 5470 5490 5490 5470 53
563 20250401 102500 275470225 5480 5470 5480 5470 246
564 20250401 102400 274122775 5470 5490 5490 5470 164
565 20250401 102300 273225615 5470 5480 5500 5470 2397
566 20250401 102200 260092575 5480 5490 5490 5480 100
567 20250401 102100 259544105 5490 5490 5510 5490 129
568 20250401 102000 258835805 5490 5490 5510 5490 141
569 20250401 101900 258061435 5480 5480 5490 5480 66
570 20250401 101800 257699595 5490 5460 5490 5460 136
571 20250401 101700 256955165 5480 5510 5510 5440 2498
572 20250401 101600 243279725 5520 5510 5520 5510 33
573 20250401 101500 243097875 5510 5520 5520 5510 279
574 20250401 101400 241558825 5520 5530 5540 5510 1385
575 20250401 101300 233909645 5520 5530 5540 5520 649
576 20250401 101200 230320765 5520 5520 5550 5510 59
577 20250401 101100 229995035 5500 5460 5530 5460 2505
578 20250401 101000 216216135 5440 5490 5490 5420 3300
579 20250401 100900 198240775 5450 5480 5490 5450 825
580 20250401 100800 193729165 5470 5480 5490 5470 453
581 20250401 100700 191250165 5470 5490 5500 5470 344
582 20250401 100600 189364365 5490 5500 5510 5490 156
583 20250401 100500 188507805 5490 5470 5510 5460 799
584 20250401 100400 184117275 5480 5490 5490 5440 5797
585 20250401 100300 152497595 5490 5500 5500 5490 112
586 20250401 100200 151882175 5490 5480 5490 5480 700
587 20250401 100100 148045115 5480 5490 5490 5480 84
588 20250401 100000 147584545 5490 5480 5490 5480 80
589 20250401 095900 147146085 5480 5490 5490 5480 95
590 20250401 095800 146625275 5500 5510 5520 5480 4530
591 20250401 095700 121736655 5510 5510 5520 5510 150
592 20250401 095600 120910105 5520 5510 5520 5510 117
593 20250401 095500 120265335 5510 5520 5520 5510 241
594 20250401 095400 118936185 5520 5510 5540 5510 213
595 20250401 095300 117760525 5510 5510 5530 5500 125
596 20250401 095200 117071945 5540 5520 5540 5510 63
597 20250401 095100 116724355 5500 5550 5560 5500 3986
598 20250401 095000 94734855 5570 5550 5580 5550 204
599 20250401 094900 93601665 5550 5560 5560 5540 50
600 20250401 094800 93324235 5560 5560 5580 5540 167
601 20250401 094700 92396165 5560 5540 5560 5540 254
602 20250401 094600 90988895 5540 5560 5560 5540 613
603 20250401 094500 87592725 5540 5600 5600 5520 3838
604 20250401 094400 66251615 5590 5620 5620 5590 2645
605 20250401 094300 51426745 5630 5650 5650 5630 297
606 20250401 094200 49753635 5660 5660 5660 5660 0
607 20250401 094100 49753635 5660 5640 5660 5640 302
608 20250401 094000 48045555 5660 5660 5660 5660 0
609 20250401 093900 48045555 5660 5660 5660 5660 0
610 20250401 093800 48045555 5660 5660 5660 5660 1
611 20250401 093700 48039895 5650 5650 5650 5650 0
612 20250401 093600 48039895 5650 5650 5650 5650 1
613 20250401 093500 48034245 5650 5650 5660 5640 83
614 20250401 093400 47566065 5640 5650 5660 5640 50
615 20250401 093300 47283805 5650 5640 5650 5630 103
616 20250401 093200 46703865 5640 5680 5680 5640 1220
617 20250401 093100 39800365 5680 5680 5690 5680 6
618 20250401 093000 39766275 5680 5680 5680 5670 26
619 20250401 092900 39618605 5680 5690 5690 5680 7
620 20250401 092800 39578815 5690 5690 5690 5690 3
621 20250401 092700 39561745 5690 5700 5700 5670 781
622 20250401 092600 35125505 5700 5700 5700 5690 15
623 20250401 092500 35040055 5700 5700 5700 5680 39
624 20250401 092400 34818305 5700 5700 5700 5700 9
625 20250401 092300 34767005 5700 5690 5700 5690 119
626 20250401 092200 34089415 5690 5700 5700 5680 315
627 20250401 092100 32300055 5705 5700 5705 5700 5
628 20250401 092000 32271540 5690 5710 5710 5690 234
629 20250401 091900 30937960 5710 5710 5710 5710 11
630 20250401 091800 30875150 5710 5710 5710 5710 5
631 20250401 091700 30846600 5710 5710 5720 5710 89
632 20250401 091600 30338390 5710 5720 5720 5710 32
633 20250401 091500 30155605 5720 5720 5720 5720 2
634 20250401 091400 30144165 5710 5720 5720 5700 124
635 20250401 091300 29435175 5720 5710 5720 5710 27
636 20250401 091200 29280995 5720 5720 5720 5720 7
637 20250401 091100 29240955 5720 5720 5720 5720 4
638 20250401 091000 29218075 5720 5720 5720 5720 7
639 20250401 090900 29178035 5710 5710 5720 5710 440
640 20250401 090800 26665595 5710 5710 5720 5710 297
641 20250401 090700 24968915 5710 5700 5710 5700 128
642 20250401 090600 24239195 5690 5690 5690 5680 159
643 20250401 090500 23334665 5680 5680 5690 5680 204
644 20250401 090400 22175465 5660 5660 5660 5660 30
645 20250401 090300 22005665 5660 5660 5660 5660 1
646 20250401 090200 22000005 5680 5690 5690 5600 1852
647 20250401 090100 11547400 5720 5710 5720 5710 304
648 20250401 090000 9810320 5710 5680 5710 5650 1723

1
053450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14792803,0,87721321790,0.00
20250327,0,14792803,0,90088170270,0.00
20250326,0,14792803,0,92750874810,0.00
20250325,0,14792803,0,91123666480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14792803 0 87721321790 0.00
3 20250327 0 14792803 0 90088170270 0.00
4 20250326 0 14792803 0 92750874810 0.00
5 20250325 0 14792803 0 91123666480 0.00