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

654
062970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,5753765980,5280,5280,5280,5280,17655
20250401,195100,5753765980,5280,5280,5280,5280,0
20250401,195000,5753765980,5280,5280,5280,5280,0
20250401,194900,5753765980,5280,5280,5280,5280,0
20250401,194800,5753765980,5280,5280,5280,5280,0
20250401,194700,5753765980,5280,5280,5280,5280,0
20250401,194600,5753765980,5280,5280,5280,5280,0
20250401,194500,5753765980,5280,5280,5280,5280,0
20250401,194400,5753765980,5280,5280,5280,5280,0
20250401,194300,5753765980,5280,5280,5280,5280,0
20250401,194200,5753765980,5280,5280,5280,5280,0
20250401,194100,5753765980,5280,5280,5280,5280,0
20250401,194000,5753765980,5280,5280,5280,5280,0
20250401,193900,5753765980,5280,5280,5280,5280,0
20250401,193800,5753765980,5280,5280,5280,5280,0
20250401,193700,5753765980,5280,5280,5280,5280,0
20250401,193600,5753765980,5280,5280,5280,5280,0
20250401,193500,5753765980,5280,5280,5280,5280,0
20250401,193400,5753765980,5280,5280,5280,5280,0
20250401,193300,5753765980,5280,5280,5280,5280,0
20250401,193200,5753765980,5280,5280,5280,5280,0
20250401,193100,5753765980,5280,5280,5280,5280,0
20250401,193000,5753765980,5280,5280,5280,5280,0
20250401,192900,5753765980,5280,5280,5280,5280,0
20250401,192800,5753765980,5280,5280,5280,5280,0
20250401,192700,5753765980,5280,5280,5280,5280,0
20250401,192600,5753765980,5280,5280,5280,5280,0
20250401,192500,5753765980,5280,5280,5280,5280,0
20250401,192400,5753765980,5280,5280,5280,5280,0
20250401,192300,5753765980,5280,5280,5280,5280,0
20250401,192200,5753765980,5280,5280,5280,5280,17655
20250401,192100,5753765980,5280,5280,5280,5280,0
20250401,192000,5753765980,5280,5280,5280,5280,0
20250401,191900,5753765980,5280,5280,5280,5280,0
20250401,191800,5753765980,5280,5280,5280,5280,0
20250401,191700,5753765980,5280,5280,5280,5280,0
20250401,191600,5753765980,5280,5280,5280,5280,0
20250401,191500,5753765980,5280,5280,5280,5280,0
20250401,191400,5753765980,5280,5280,5280,5280,0
20250401,191300,5753765980,5280,5280,5280,5280,0
20250401,191200,5753765980,5280,5280,5280,5280,0
20250401,191100,5753765980,5280,5280,5280,5280,0
20250401,191000,5753765980,5280,5280,5280,5280,0
20250401,190900,5753765980,5280,5280,5280,5280,0
20250401,190800,5753765980,5280,5280,5280,5280,0
20250401,190700,5753765980,5280,5280,5280,5280,0
20250401,190600,5753765980,5280,5280,5280,5280,0
20250401,190500,5753765980,5280,5280,5280,5280,0
20250401,190400,5753765980,5280,5280,5280,5280,0
20250401,190300,5753765980,5280,5280,5280,5280,0
20250401,190200,5753765980,5280,5280,5280,5280,0
20250401,190100,5753765980,5280,5280,5280,5280,0
20250401,190000,5753765980,5280,5280,5280,5280,0
20250401,185900,5753765980,5280,5280,5280,5280,0
20250401,185800,5753765980,5280,5280,5280,5280,0
20250401,185700,5753765980,5280,5280,5280,5280,0
20250401,185600,5753765980,5280,5280,5280,5280,0
20250401,185500,5753765980,5280,5280,5280,5280,0
20250401,185400,5753765980,5280,5280,5280,5280,0
20250401,185300,5753765980,5280,5280,5280,5280,0
20250401,185200,5753765980,5280,5280,5280,5280,17655
20250401,185100,5753765980,5280,5280,5280,5280,0
20250401,185000,5753765980,5280,5280,5280,5280,0
20250401,184900,5753765980,5280,5280,5280,5280,0
20250401,184800,5753765980,5280,5280,5280,5280,0
20250401,184700,5753765980,5280,5280,5280,5280,0
20250401,184600,5753765980,5280,5280,5280,5280,0
20250401,184500,5753765980,5280,5280,5280,5280,0
20250401,184400,5753765980,5280,5280,5280,5280,0
20250401,184300,5753765980,5280,5280,5280,5280,0
20250401,184200,5753765980,5280,5280,5280,5280,0
20250401,184100,5753765980,5280,5280,5280,5280,0
20250401,184000,5753765980,5280,5280,5280,5280,0
20250401,183900,5753765980,5280,5280,5280,5280,0
20250401,183800,5753765980,5280,5280,5280,5280,0
20250401,183700,5753765980,5280,5280,5280,5280,0
20250401,183600,5753765980,5280,5280,5280,5280,0
20250401,183500,5753765980,5280,5280,5280,5280,0
20250401,183400,5753765980,5280,5280,5280,5280,0
20250401,183300,5753765980,5280,5280,5280,5280,0
20250401,183200,5753765980,5280,5280,5280,5280,0
20250401,183100,5753765980,5280,5280,5280,5280,0
20250401,183000,5753765980,5280,5280,5280,5280,0
20250401,182900,5753765980,5280,5280,5280,5280,0
20250401,182800,5753765980,5280,5280,5280,5280,0
20250401,182700,5753765980,5280,5280,5280,5280,0
20250401,182600,5753765980,5280,5280,5280,5280,0
20250401,182500,5753765980,5280,5280,5280,5280,0
20250401,182400,5753765980,5280,5280,5280,5280,0
20250401,182300,5753765980,5280,5280,5280,5280,0
20250401,182200,5753765980,5280,5280,5280,5280,17655
20250401,182100,5753765980,5280,5280,5280,5280,0
20250401,182000,5753765980,5280,5280,5280,5280,0
20250401,181900,5753765980,5280,5280,5280,5280,0
20250401,181800,5753765980,5280,5280,5280,5280,0
20250401,181700,5753765980,5280,5280,5280,5280,0
20250401,181600,5753765980,5280,5280,5280,5280,0
20250401,181500,5753765980,5280,5280,5280,5280,0
20250401,181400,5753765980,5280,5280,5280,5280,0
20250401,181300,5753765980,5280,5280,5280,5280,0
20250401,181200,5753765980,5280,5280,5280,5280,0
20250401,181100,5753765980,5280,5280,5280,5280,0
20250401,181000,5753765980,5280,5280,5280,5280,0
20250401,180900,5753765980,5280,5280,5280,5280,0
20250401,180800,5753765980,5280,5280,5280,5280,0
20250401,180700,5753765980,5280,5280,5280,5280,0
20250401,180600,5753765980,5280,5280,5280,5280,0
20250401,180500,5753765980,5280,5280,5280,5280,0
20250401,180400,5753765980,5280,5280,5280,5280,0
20250401,180300,5753765980,5280,5280,5280,5280,0
20250401,180200,5753765980,5280,5280,5280,5280,0
20250401,180100,5753765980,5280,5280,5280,5280,0
20250401,180000,5753765980,5280,5280,5280,5280,0
20250401,175900,5753765980,5280,5280,5280,5280,0
20250401,175800,5753765980,5280,5280,5280,5280,0
20250401,175700,5753765980,5280,5280,5280,5280,0
20250401,175600,5753765980,5280,5280,5280,5280,0
20250401,175500,5753765980,5280,5280,5280,5280,0
20250401,175400,5753765980,5280,5280,5280,5280,0
20250401,175300,5753765980,5280,5280,5280,5280,0
20250401,175200,5753765980,5280,5280,5280,5280,17655
20250401,175100,5753765980,5280,5280,5280,5280,0
20250401,175000,5753765980,5280,5280,5280,5280,0
20250401,174900,5753765980,5280,5280,5280,5280,0
20250401,174800,5753765980,5280,5280,5280,5280,0
20250401,174700,5753765980,5280,5280,5280,5280,0
20250401,174600,5753765980,5280,5280,5280,5280,0
20250401,174500,5753765980,5280,5280,5280,5280,0
20250401,174400,5753765980,5280,5280,5280,5280,0
20250401,174300,5753765980,5280,5280,5280,5280,0
20250401,174200,5753765980,5280,5280,5280,5280,0
20250401,174100,5753765980,5280,5280,5280,5280,0
20250401,174000,5753765980,5280,5280,5280,5280,0
20250401,173900,5753765980,5280,5280,5280,5280,0
20250401,173800,5753765980,5280,5280,5280,5280,0
20250401,173700,5753765980,5280,5280,5280,5280,0
20250401,173600,5753765980,5280,5280,5280,5280,0
20250401,173500,5753765980,5280,5280,5280,5280,0
20250401,173400,5753765980,5280,5280,5280,5280,0
20250401,173300,5753765980,5280,5280,5280,5280,0
20250401,173200,5753765980,5280,5280,5280,5280,0
20250401,173100,5753765980,5280,5280,5280,5280,0
20250401,173000,5753765980,5280,5280,5280,5280,0
20250401,172900,5753765980,5280,5280,5280,5280,0
20250401,172800,5753765980,5280,5280,5280,5280,0
20250401,172700,5753765980,5280,5280,5280,5280,0
20250401,172600,5753765980,5280,5280,5280,5280,0
20250401,172500,5753765980,5280,5280,5280,5280,0
20250401,172400,5753765980,5280,5280,5280,5280,0
20250401,172300,5753765980,5280,5280,5280,5280,0
20250401,172200,5753765980,5280,5280,5280,5280,17655
20250401,172100,5753765980,5280,5280,5280,5280,0
20250401,172000,5753765980,5280,5280,5280,5280,0
20250401,171900,5753765980,5280,5280,5280,5280,0
20250401,171800,5753765980,5280,5280,5280,5280,0
20250401,171700,5753765980,5280,5280,5280,5280,0
20250401,171600,5753765980,5280,5280,5280,5280,0
20250401,171500,5753765980,5280,5280,5280,5280,0
20250401,171400,5753765980,5280,5280,5280,5280,0
20250401,171300,5753765980,5280,5280,5280,5280,0
20250401,171200,5753765980,5280,5280,5280,5280,0
20250401,171100,5753765980,5280,5280,5280,5280,0
20250401,171000,5753765980,5280,5280,5280,5280,0
20250401,170900,5753765980,5280,5280,5280,5280,0
20250401,170800,5753765980,5280,5280,5280,5280,0
20250401,170700,5753765980,5280,5280,5280,5280,0
20250401,170600,5753765980,5280,5280,5280,5280,0
20250401,170500,5753765980,5280,5280,5280,5280,0
20250401,170400,5753765980,5280,5280,5280,5280,0
20250401,170300,5753765980,5280,5280,5280,5280,0
20250401,170200,5753765980,5280,5280,5280,5280,0
20250401,170100,5753765980,5280,5280,5280,5280,0
20250401,170000,5753765980,5280,5280,5280,5280,0
20250401,165900,5753765980,5280,5280,5280,5280,0
20250401,165800,5753765980,5280,5280,5280,5280,0
20250401,165700,5753765980,5280,5280,5280,5280,0
20250401,165600,5753765980,5280,5280,5280,5280,0
20250401,165500,5753765980,5280,5280,5280,5280,0
20250401,165400,5753765980,5280,5280,5280,5280,0
20250401,165300,5753765980,5280,5280,5280,5280,0
20250401,165200,5753765980,5280,5280,5280,5280,17655
20250401,165100,5753765980,5280,5280,5280,5280,0
20250401,165000,5753765980,5280,5280,5280,5280,0
20250401,164900,5753765980,5280,5280,5280,5280,0
20250401,164800,5753765980,5280,5280,5280,5280,0
20250401,164700,5753765980,5280,5280,5280,5280,0
20250401,164600,5753765980,5280,5280,5280,5280,0
20250401,164500,5753765980,5280,5280,5280,5280,0
20250401,164400,5753765980,5280,5280,5280,5280,0
20250401,164300,5753765980,5280,5280,5280,5280,0
20250401,164200,5753765980,5280,5280,5280,5280,0
20250401,164100,5753765980,5280,5280,5280,5280,0
20250401,164000,5753765980,5280,5280,5280,5280,0
20250401,163900,5753765980,5280,5280,5280,5280,0
20250401,163800,5753765980,5280,5280,5280,5280,0
20250401,163700,5753765980,5280,5280,5280,5280,0
20250401,163600,5753765980,5280,5280,5280,5280,0
20250401,163500,5753765980,5280,5280,5280,5280,0
20250401,163400,5753765980,5280,5280,5280,5280,0
20250401,163300,5753765980,5280,5280,5280,5280,0
20250401,163200,5753765980,5280,5280,5280,5280,0
20250401,163100,5753765980,5280,5280,5280,5280,0
20250401,163000,5753765980,5280,5280,5280,5280,0
20250401,162900,5753765980,5280,5280,5280,5280,0
20250401,162800,5753765980,5280,5280,5280,5280,0
20250401,162700,5753765980,5280,5280,5280,5280,0
20250401,162600,5753765980,5280,5280,5280,5280,0
20250401,162500,5753765980,5280,5280,5280,5280,0
20250401,162400,5753765980,5280,5280,5280,5280,0
20250401,162300,5753765980,5280,5280,5280,5280,0
20250401,162200,5753765980,5280,5280,5280,5280,17655
20250401,162100,5753765980,5280,5280,5280,5280,0
20250401,162000,5753765980,5280,5280,5280,5280,0
20250401,161900,5753765980,5280,5280,5280,5280,0
20250401,161800,5753765980,5280,5280,5280,5280,0
20250401,161700,5753765980,5280,5280,5280,5280,0
20250401,161600,5753765980,5280,5280,5280,5280,0
20250401,161500,5753765980,5280,5280,5280,5280,0
20250401,161400,5753765980,5280,5280,5280,5280,0
20250401,161300,5753765980,5280,5280,5280,5280,0
20250401,161200,5753765980,5280,5280,5280,5280,0
20250401,161100,5753765980,5280,5280,5280,5280,0
20250401,161000,5753765980,5280,5280,5280,5280,0
20250401,160900,5753765980,5280,5280,5280,5280,0
20250401,160800,5753765980,5280,5280,5280,5280,0
20250401,160700,5753765980,5280,5280,5280,5280,0
20250401,160600,5753765980,5280,5280,5280,5280,0
20250401,160500,5753765980,5280,5280,5280,5280,0
20250401,160400,5753765980,5280,5280,5280,5280,0
20250401,160300,5753765980,5280,5280,5280,5280,0
20250401,160200,5753765980,5280,5280,5280,5280,0
20250401,160100,5753765980,5280,5280,5280,5280,0
20250401,160000,5753765980,5280,5280,5280,5280,0
20250401,155900,5753765980,5280,5280,5280,5280,0
20250401,155800,5753765980,5280,5280,5280,5280,0
20250401,155700,5753765980,5280,5280,5280,5280,0
20250401,155600,5753765980,5280,5280,5280,5280,0
20250401,155500,5753765980,5280,5280,5280,5280,0
20250401,155400,5753765980,5280,5280,5280,5280,0
20250401,155300,5753765980,5280,5280,5280,5280,0
20250401,155200,5753765980,5280,5280,5280,5280,17655
20250401,155100,5753765980,5280,5280,5280,5280,0
20250401,155000,5753765980,5280,5280,5280,5280,0
20250401,154900,5753765980,5280,5280,5280,5280,0
20250401,154800,5753765980,5280,5280,5280,5280,0
20250401,154700,5753765980,5280,5280,5280,5280,0
20250401,154600,5753765980,5280,5280,5280,5280,0
20250401,154500,5753765980,5280,5280,5280,5280,0
20250401,154400,5753765980,5280,5280,5280,5280,0
20250401,154300,5753765980,5280,5280,5280,5280,0
20250401,154200,5753765980,5280,5280,5280,5280,0
20250401,154100,5753765980,5280,5280,5280,5280,0
20250401,154000,5753765980,5280,5280,5280,5280,0
20250401,153900,5753765980,5280,5280,5280,5280,0
20250401,153800,5753765980,5280,5280,5280,5280,0
20250401,153700,5753765980,5280,5280,5280,5280,0
20250401,153600,5753765980,5280,5280,5280,5280,0
20250401,153500,5753765980,5280,5280,5280,5280,0
20250401,153400,5753765980,5280,5280,5280,5280,0
20250401,153300,5753765980,5280,5280,5280,5280,0
20250401,153200,5753765980,5280,5280,5280,5280,0
20250401,153100,5753765980,5280,5280,5280,5280,0
20250401,153000,5753765980,5280,5280,5280,5280,17655
20250401,152900,5660547580,5280,5280,5280,5280,0
20250401,152800,5660547580,5280,5280,5280,5280,0
20250401,152700,5660547580,5280,5280,5280,5280,0
20250401,152600,5660547580,5280,5280,5280,5280,0
20250401,152500,5660547580,5280,5280,5280,5280,0
20250401,152400,5660547580,5280,5280,5280,5280,0
20250401,152300,5660547580,5280,5280,5280,5280,0
20250401,152200,5660547580,5280,5280,5280,5280,0
20250401,152100,5660547580,5280,5280,5280,5280,0
20250401,152000,5660547580,5280,5280,5280,5280,0
20250401,151900,5660547580,5280,5280,5290,5270,4439
20250401,151800,5637134840,5290,5280,5290,5270,6488
20250401,151700,5602886760,5280,5310,5310,5280,24541
20250401,151600,5472787770,5310,5310,5320,5310,1028
20250401,151500,5467328920,5310,5320,5320,5310,374
20250401,151400,5465341925,5320,5320,5320,5310,948
20250401,151300,5460300125,5310,5310,5320,5310,1857
20250401,151200,5450435445,5310,5320,5320,5310,428
20250401,151100,5448159185,5320,5310,5320,5310,681
20250401,151000,5444542925,5310,5310,5310,5305,6474
20250401,150900,5410166015,5310,5310,5310,5310,2072
20250401,150800,5399163695,5310,5320,5320,5310,697
20250401,150700,5395456685,5320,5310,5320,5310,1009
20250401,150600,5390098845,5310,5310,5310,5310,4253
20250401,150500,5367515415,5310,5320,5320,5310,206
20250401,150400,5366419505,5320,5310,5320,5310,220
20250401,150300,5365250255,5320,5310,5320,5310,204
20250401,150200,5364166835,5310,5320,5320,5310,891
20250401,150100,5359426965,5320,5320,5320,5320,513
20250401,150000,5356697805,5320,5320,5320,5320,201
20250401,145900,5355628485,5310,5320,5320,5310,659
20250401,145800,5352126615,5320,5315,5320,5310,542
20250401,145700,5349244205,5320,5320,5320,5310,525
20250401,145600,5346451335,5320,5305,5320,5300,535
20250401,145500,5343609460,5305,5310,5310,5300,1445
20250401,145400,5335947405,5310,5310,5320,5310,2700
20250401,145300,5321610395,5320,5310,5320,5310,184
20250401,145200,5320633325,5310,5310,5310,5310,2784
20250401,145100,5305850285,5310,5300,5310,5300,839
20250401,145000,5301398885,5300,5300,5300,5300,620
20250401,144900,5298112885,5300,5310,5310,5300,399
20250401,144800,5295994385,5310,5310,5310,5310,375
20250401,144700,5294003135,5320,5310,5320,5310,668
20250401,144600,5290454715,5310,5310,5320,5310,1901
20250401,144500,5280359905,5310,5310,5310,5310,779
20250401,144400,5276223415,5310,5320,5320,5310,271
20250401,144300,5274784395,5320,5300,5320,5300,1600
20250401,144200,5266298405,5310,5310,5320,5310,1984
20250401,144100,5255761445,5310,5320,5320,5310,2386
20250401,144000,5243086215,5320,5320,5330,5320,1750
20250401,143900,5233776205,5320,5320,5330,5320,1777
20250401,143800,5224322555,5320,5320,5320,5310,1417
20250401,143700,5216784915,5320,5320,5320,5310,471
20250401,143600,5214283655,5320,5320,5320,5310,991
20250401,143500,5209020875,5320,5320,5320,5310,2440
20250401,143400,5196041205,5310,5310,5320,5310,1620
20250401,143300,5187434855,5310,5310,5310,5310,29
20250401,143200,5187280865,5320,5310,5320,5310,1396
20250401,143100,5179868005,5320,5310,5320,5310,189
20250401,143000,5178864385,5320,5320,5320,5310,300
20250401,142900,5177268600,5320,5320,5325,5320,1308
20250401,142800,5170309895,5320,5315,5320,5315,2326
20250401,142700,5157937075,5320,5325,5325,5320,1585
20250401,142600,5149504750,5325,5320,5325,5320,191
20250401,142500,5148488155,5320,5330,5330,5320,1414
20250401,142400,5140953660,5330,5320,5330,5320,1313
20250401,142300,5133965530,5330,5320,5330,5320,426
20250401,142200,5131696810,5330,5320,5330,5320,2477
20250401,142100,5118510670,5320,5320,5330,5310,3278
20250401,142000,5101073210,5320,5310,5320,5310,2585
20250401,141900,5087328185,5310,5315,5315,5310,16
20250401,141800,5087243195,5315,5310,5320,5310,1284
20250401,141700,5080418690,5320,5320,5320,5310,124
20250401,141600,5079760180,5310,5300,5310,5300,518
20250401,141500,5077009960,5300,5300,5300,5300,129
20250401,141400,5076326260,5310,5310,5315,5310,3016
20250401,141300,5060310745,5310,5310,5310,5300,927
20250401,141200,5055388475,5310,5320,5320,5300,3557
20250401,141100,5036491175,5320,5320,5320,5310,1005
20250401,141000,5031146535,5310,5310,5320,5310,1275
20250401,140900,5024375785,5310,5310,5310,5310,3100
20250401,140800,5007914785,5310,5290,5310,5290,4045
20250401,140700,4986479885,5300,5280,5300,5280,1225
20250401,140600,4979999385,5280,5280,5290,5280,987
20250401,140500,4974787225,5290,5290,5290,5290,403
20250401,140400,4972655355,5280,5290,5300,5280,3071
20250401,140300,4956408975,5300,5295,5300,5290,732
20250401,140200,4952532730,5300,5290,5300,5290,965
20250401,140100,4947427870,5290,5270,5290,5270,930
20250401,140000,4942516780,5280,5280,5280,5280,2012
20250401,135900,4931893420,5280,5280,5280,5280,1
20250401,135800,4931888140,5280,5280,5290,5280,555
20250401,135700,4928956240,5280,5280,5280,5280,46
20250401,135600,4928713360,5290,5290,5290,5290,1
20250401,135500,4928708070,5280,5280,5280,5280,910
20250401,135400,4923903270,5280,5280,5280,5280,461
20250401,135300,4921469190,5280,5270,5280,5270,1496
20250401,135200,4913575670,5250,5280,5280,5250,10749
20250401,135100,4857075580,5280,5280,5280,5280,280
20250401,135000,4855597180,5280,5280,5280,5280,3784
20250401,134900,4835617660,5290,5290,5290,5290,114
20250401,134800,4835014600,5290,5290,5290,5280,2377
20250401,134700,4822442220,5290,5290,5290,5290,581
20250401,134600,4819368730,5290,5290,5290,5290,286
20250401,134500,4817855790,5290,5290,5290,5280,173
20250401,134400,4816941020,5290,5290,5300,5290,1197
20250401,134300,4810604900,5300,5300,5300,5300,2
20250401,134200,4810594300,5280,5300,5300,5280,8821
20250401,134100,4763930210,5300,5300,5300,5300,1022
20250401,134000,4758513610,5290,5290,5290,5290,978
20250401,133900,4753339990,5300,5300,5300,5290,110
20250401,133800,4752757000,5300,5300,5300,5300,132
20250401,133700,4752057400,5300,5300,5300,5300,6
20250401,133600,4752025600,5290,5300,5300,5290,74
20250401,133500,4751633580,5290,5300,5300,5290,5236
20250401,133400,4723935040,5300,5290,5300,5290,469
20250401,133300,4721449790,5300,5300,5310,5300,1222
20250401,133200,4714972780,5300,5295,5310,5295,10156
20250401,133100,4661145020,5300,5300,5300,5300,441
20250401,133000,4658807720,5300,5300,5300,5290,9836
20250401,132900,4606736720,5300,5320,5320,5300,6909
20250401,132800,4570052690,5320,5320,5320,5320,2652
20250401,132700,4555944050,5320,5330,5330,5320,6976
20250401,132600,4518831660,5320,5330,5330,5320,3697
20250401,132500,4499145790,5320,5310,5320,5310,14953
20250401,132400,4419596200,5310,5320,5320,5310,274
20250401,132300,4418141000,5310,5310,5310,5300,450
20250401,132200,4415751520,5300,5310,5320,5300,1927
20250401,132100,4405517350,5320,5320,5320,5300,99
20250401,132000,4404991330,5320,5290,5320,5290,23134
20250401,131900,4282373880,5290,5290,5290,5290,1316
20250401,131800,4275412240,5280,5280,5280,5280,428
20250401,131700,4273152400,5280,5280,5280,5280,40
20250401,131600,4272941200,5280,5290,5290,5280,211
20250401,131500,4271827100,5280,5280,5290,5280,994
20250401,131400,4266573750,5290,5280,5290,5280,716
20250401,131300,4262793160,5290,5290,5290,5280,1053
20250401,131200,4257225270,5290,5290,5290,5290,4
20250401,131100,4257204110,5290,5290,5290,5290,5
20250401,131000,4257177660,5290,5270,5290,5270,633
20250401,130900,4253838540,5270,5270,5270,5270,68
20250401,130800,4253480180,5270,5270,5270,5260,2165
20250401,130700,4242089720,5260,5260,5260,5260,51
20250401,130600,4241821460,5260,5280,5280,5260,1594
20250401,130500,4233436000,5260,5280,5280,5260,933
20250401,130400,4228522440,5280,5280,5290,5270,1219
20250401,130300,4222095620,5300,5270,5300,5270,2959
20250401,130200,4206437820,5270,5270,5280,5270,622
20250401,130100,4203159870,5280,5270,5290,5270,7181
20250401,130000,4165209850,5270,5270,5270,5270,100
20250401,125900,4164682850,5270,5240,5270,5240,3408
20250401,125800,4146798610,5240,5240,5250,5240,1565
20250401,125700,4138592880,5240,5250,5250,5240,648
20250401,125600,4135196010,5250,5260,5260,5250,2874
20250401,125500,4120106930,5250,5250,5260,5250,458
20250401,125400,4117701330,5250,5260,5260,5250,1232
20250401,125300,4111233210,5270,5270,5270,5260,2110
20250401,125200,4100130890,5270,5270,5270,5270,623
20250401,125100,4096847680,5270,5260,5270,5260,82
20250401,125000,4096416240,5270,5270,5270,5270,34
20250401,124900,4096237060,5260,5260,5260,5260,1068
20250401,124800,4090619380,5260,5260,5270,5260,775
20250401,124700,4086540990,5270,5280,5280,5270,1215
20250401,124600,4080137930,5280,5270,5280,5260,352
20250401,124500,4078283040,5270,5270,5280,5260,3871
20250401,124400,4057883720,5270,5260,5270,5250,206
20250401,124300,4056800560,5260,5250,5260,5250,154
20250401,124200,4055990680,5250,5260,5260,5250,4895
20250401,124100,4030269900,5260,5260,5260,5260,1955
20250401,124000,4019986600,5260,5260,5260,5260,1453
20250401,123900,4012343820,5260,5260,5260,5260,500
20250401,123800,4009713820,5270,5270,5270,5270,119
20250401,123700,4009086690,5270,5260,5270,5260,324
20250401,123600,4007379630,5260,5270,5270,5260,1013
20250401,123500,4002041320,5270,5260,5270,5260,2241
20250401,123400,3990252750,5260,5260,5270,5260,997
20250401,123300,3985005770,5270,5280,5280,5270,3628
20250401,123200,3965886200,5270,5270,5270,5270,609
20250401,123100,3962676770,5280,5270,5290,5270,263
20250401,123000,3961289640,5270,5270,5270,5270,500
20250401,122900,3958654640,5290,5270,5290,5260,2162
20250401,122800,3947239600,5270,5270,5270,5250,11728
20250401,122700,3885612470,5270,5280,5280,5270,299
20250401,122600,3884033760,5280,5280,5280,5260,771
20250401,122500,3879963440,5280,5280,5280,5270,1742
20250401,122400,3870771090,5280,5290,5290,5280,2399
20250401,122300,3858103170,5290,5290,5290,5280,228
20250401,122200,3856897220,5280,5290,5290,5280,113
20250401,122100,3856299480,5290,5290,5290,5290,605
20250401,122000,3853099030,5280,5290,5290,5280,33
20250401,121900,3852924660,5290,5290,5290,5280,524
20250401,121800,3850153830,5290,5290,5290,5280,434
20250401,121700,3847857990,5290,5290,5290,5290,1149
20250401,121600,3841779780,5290,5290,5290,5290,1113
20250401,121500,3835892010,5290,5290,5290,5290,0
20250401,121400,3835892010,5290,5290,5290,5290,1093
20250401,121300,3830110040,5300,5300,5300,5300,16
20250401,121200,3830025240,5290,5300,5300,5290,64
20250401,121100,3829686180,5300,5300,5300,5300,100
20250401,121000,3829156180,5300,5300,5300,5300,329
20250401,120900,3827412480,5300,5300,5300,5290,2536
20250401,120800,3813977430,5300,5290,5300,5290,1266
20250401,120700,3807270290,5290,5290,5290,5290,644
20250401,120600,3803863530,5290,5300,5310,5290,1538
20250401,120500,3795712110,5300,5280,5300,5280,3490
20250401,120400,3777241950,5280,5280,5280,5280,1079
20250401,120300,3771544830,5290,5280,5290,5280,173
20250401,120200,3770631120,5280,5280,5290,5280,586
20250401,120100,3767532360,5300,5270,5300,5270,186
20250401,120000,3766552110,5270,5290,5300,5270,1052
20250401,115900,3761001200,5300,5290,5300,5290,1322
20250401,115800,3754007250,5280,5280,5280,5270,439
20250401,115700,3751689380,5270,5250,5270,5250,5094
20250401,115600,3724849190,5250,5270,5270,5250,2879
20250401,115500,3709733905,5270,5260,5270,5240,2251
20250401,115400,3697914595,5270,5270,5270,5270,25
20250401,115300,3697782845,5250,5270,5270,5250,758
20250401,115200,3693797175,5260,5240,5260,5240,1784
20250401,115100,3684437535,5240,5250,5270,5240,716
20250401,115000,3680682625,5250,5260,5290,5250,9692
20250401,114900,3629719265,5290,5300,5310,5260,8136
20250401,114800,3586759665,5310,5310,5310,5310,280
20250401,114700,3585272865,5310,5300,5310,5300,596
20250401,114600,3582111345,5300,5295,5300,5290,3452
20250401,114500,3563828695,5300,5300,5300,5300,59
20250401,114400,3563515995,5300,5280,5300,5280,100
20250401,114300,3562986015,5290,5290,5300,5290,794
20250401,114200,3558785655,5280,5290,5290,5280,1754
20250401,114100,3549519605,5290,5290,5300,5280,996
20250401,114000,3544251425,5290,5290,5290,5280,568
20250401,113900,3541249925,5290,5280,5290,5280,1065
20250401,113800,3535626225,5280,5280,5290,5280,1051
20250401,113700,3530076855,5280,5290,5300,5280,2486
20250401,113600,3516918115,5290,5290,5300,5290,97
20250401,113500,3516404515,5300,5290,5300,5290,163
20250401,113400,3515542115,5290,5290,5290,5290,116
20250401,113300,3514928475,5300,5300,5300,5300,76
20250401,113200,3514525675,5300,5310,5310,5300,2338
20250401,113100,3502112895,5310,5300,5310,5300,2505
20250401,113000,3488825515,5300,5300,5320,5290,1772
20250401,112900,3479440585,5320,5300,5320,5300,3951
20250401,112800,3458449395,5310,5300,5310,5290,1262
20250401,112700,3451760695,5300,5300,5300,5290,627
20250401,112600,3448438675,5290,5300,5310,5290,3202
20250401,112500,3431475005,5300,5320,5320,5300,2640
20250401,112400,3417477545,5320,5310,5320,5300,4607
20250401,112300,3392980235,5310,5320,5320,5310,2447
20250401,112200,3379984995,5320,5310,5320,5300,4710
20250401,112100,3354960065,5310,5310,5310,5300,3057
20250401,112000,3338727815,5310,5310,5310,5300,2060
20250401,111900,3327789225,5300,5300,5320,5300,10715
20250401,111800,3270967775,5300,5290,5300,5290,3172
20250401,111700,3254185615,5290,5300,5300,5280,4820
20250401,111600,3228688355,5300,5290,5300,5290,1372
20250401,111500,3221425640,5290,5290,5290,5270,11286
20250401,111400,3161761800,5290,5280,5290,5270,3045
20250401,111300,3145687640,5290,5280,5290,5280,809
20250401,111200,3141415860,5290,5280,5290,5280,509
20250401,111100,3138727280,5280,5290,5290,5280,762
20250401,111000,3134699760,5280,5270,5290,5270,1106
20250401,110900,3128859180,5270,5260,5270,5260,721
20250401,110800,3125061630,5270,5270,5280,5260,1813
20250401,110700,3115510180,5270,5280,5280,5270,3864
20250401,110600,3095140260,5275,5260,5280,5250,7474
20250401,110500,3055768815,5270,5270,5270,5270,23
20250401,110400,3055647605,5270,5275,5280,5250,2340
20250401,110300,3043340875,5280,5290,5300,5280,11045
20250401,110200,2984933495,5300,5290,5300,5280,1435
20250401,110100,2977342935,5260,5260,5290,5230,8059
20250401,110000,2934861735,5280,5280,5280,5260,4973
20250401,105900,2908655225,5260,5250,5270,5240,6567
20250401,105800,2874124155,5250,5240,5250,5220,5883
20250401,105700,2843289285,5240,5240,5240,5200,5167
20250401,105600,2816306575,5240,5240,5240,5230,1597
20250401,105500,2807949255,5230,5240,5240,5230,2597
20250401,105400,2794365265,5230,5250,5250,5230,2700
20250401,105300,2780237945,5250,5260,5260,5250,1796
20250401,105200,2770803125,5250,5250,5260,5250,2433
20250401,105100,2758015465,5240,5250,5250,5240,1808
20250401,105000,2748536205,5250,5240,5270,5240,2362
20250401,104900,2736124225,5240,5260,5260,5190,11538
20250401,104800,2676062465,5240,5250,5260,5220,3991
20250401,104700,2655121825,5250,5260,5280,5250,6002
20250401,104600,2623539225,5260,5250,5270,5240,18712
20250401,104500,2525145725,5240,5210,5250,5200,5273
20250401,104400,2497550035,5240,5230,5250,5210,6432
20250401,104300,2463894295,5220,5200,5220,5200,5650
20250401,104200,2434467445,5200,5210,5210,5200,722
20250401,104100,2430707185,5210,5190,5210,5190,6545
20250401,104000,2396686805,5190,5200,5200,5190,1646
20250401,103900,2388143975,5200,5190,5200,5190,20
20250401,103800,2388040075,5190,5200,5200,5190,1023
20250401,103700,2382730555,5200,5190,5200,5190,1385
20250401,103600,2375532655,5190,5190,5190,5190,2413
20250401,103500,2363009185,5190,5200,5200,5190,3199
20250401,103400,2346406345,5200,5200,5200,5190,625
20250401,103300,2343162455,5195,5200,5200,5190,1808
20250401,103200,2333772035,5200,5200,5210,5190,597
20250401,103100,2330667695,5200,5190,5200,5190,195
20250401,103000,2329654345,5190,5190,5190,5190,253
20250401,102900,2328341275,5190,5190,5190,5190,2181
20250401,102800,2317021885,5170,5190,5190,5170,9924
20250401,102700,2265620215,5180,5190,5190,5180,1365
20250401,102600,2258549485,5180,5200,5200,5180,5212
20250401,102500,2231509105,5200,5200,5200,5190,353
20250401,102400,2229675365,5200,5200,5200,5190,944
20250401,102300,2224769565,5180,5190,5190,5180,2468
20250401,102200,2211970535,5190,5190,5190,5180,1852
20250401,102100,2202362745,5210,5210,5210,5200,2188
20250401,102000,2190982895,5210,5220,5220,5210,6762
20250401,101900,2155752865,5220,5210,5220,5210,480
20250401,101800,2153250855,5220,5210,5220,5210,327
20250401,101700,2151543985,5220,5220,5220,5210,1071
20250401,101600,2145953395,5220,5230,5230,5220,450
20250401,101500,2143604345,5230,5240,5240,5220,3399
20250401,101400,2125820095,5240,5240,5240,5230,885
20250401,101300,2121189935,5240,5240,5240,5230,274
20250401,101200,2119756595,5240,5240,5240,5240,3325
20250401,101100,2102333595,5240,5220,5240,5220,6649
20250401,101000,2067607455,5220,5220,5220,5200,1208
20250401,100900,2061312515,5220,5210,5220,5200,2718
20250401,100800,2047154825,5210,5200,5210,5200,3146
20250401,100700,2030794695,5200,5200,5200,5190,471
20250401,100600,2028345985,5200,5200,5200,5190,401
20250401,100500,2026264240,5200,5180,5200,5180,7023
20250401,100400,1989793260,5180,5180,5180,5170,3076
20250401,100300,1973887400,5180,5180,5190,5170,3166
20250401,100200,1957476060,5180,5190,5200,5180,3005
20250401,100100,1941861820,5190,5200,5200,5190,1947
20250401,100000,1931756490,5200,5190,5200,5190,943
20250401,095900,1926861880,5190,5200,5200,5190,1217
20250401,095800,1920543490,5190,5190,5200,5180,2313
20250401,095700,1908536085,5190,5200,5200,5190,555
20250401,095600,1905651445,5190,5200,5200,5190,1660
20250401,095500,1897035545,5190,5190,5200,5190,1345
20250401,095400,1890049565,5190,5190,5190,5180,297
20250401,095300,1888508675,5220,5220,5220,5190,13907
20250401,095200,1816227445,5220,5230,5230,5220,344
20250401,095100,1814429575,5230,5230,5240,5220,1304
20250401,095000,1807609775,5230,5230,5240,5230,949
20250401,094900,1802644355,5240,5200,5240,5190,5532
20250401,094800,1773835495,5200,5210,5210,5200,1113
20250401,094700,1768046505,5210,5180,5210,5180,8541
20250401,094600,1723696555,5180,5180,5180,5170,1536
20250401,094500,1715741215,5170,5180,5180,5160,7399
20250401,094400,1677529435,5180,5170,5180,5160,3722
20250401,094300,1658311635,5170,5170,5180,5160,5207
20250401,094200,1631436005,5180,5180,5190,5160,3233
20250401,094100,1614722205,5180,5210,5220,5170,10938
20250401,094000,1558000065,5220,5210,5220,5200,3406
20250401,093900,1540260825,5220,5200,5220,5200,527
20250401,093800,1537517075,5200,5210,5210,5190,5031
20250401,093700,1511398085,5210,5190,5220,5180,3844
20250401,093600,1491405875,5190,5190,5200,5180,3795
20250401,093500,1471726855,5180,5200,5200,5170,7867
20250401,093400,1430957495,5200,5200,5210,5180,9350
20250401,093300,1382356025,5210,5210,5220,5200,7662
20250401,093200,1342424965,5210,5200,5210,5200,3795
20250401,093100,1322656685,5200,5250,5250,5200,15832
20250401,093000,1239956315,5250,5270,5270,5240,8348
20250401,092900,1196128755,5260,5250,5260,5240,5842
20250401,092800,1165462495,5250,5280,5280,5240,17803
20250401,092700,1071802640,5270,5290,5300,5270,13807
20250401,092600,998926090,5300,5300,5310,5290,6703
20250401,092500,963364595,5310,5310,5320,5290,17460
20250401,092400,870818325,5290,5290,5330,5280,8778
20250401,092300,824232715,5285,5280,5290,5270,2449
20250401,092200,811309710,5275,5290,5290,5270,2936
20250401,092100,795804155,5280,5310,5320,5280,5506
20250401,092000,766661015,5320,5320,5330,5300,7675
20250401,091900,725848605,5320,5320,5330,5320,3657
20250401,091800,706392730,5320,5300,5320,5290,6380
20250401,091700,672544980,5300,5300,5300,5300,571
20250401,091600,669518680,5300,5300,5310,5300,5474
20250401,091500,640506290,5290,5280,5300,5280,3085
20250401,091400,624195670,5280,5290,5290,5280,1519
20250401,091300,616165460,5290,5290,5300,5280,2913
20250401,091200,600750530,5290,5290,5300,5285,7113
20250401,091100,563069475,5290,5290,5300,5290,2602
20250401,091000,549299955,5300,5300,5310,5290,2130
20250401,090900,538010260,5300,5290,5310,5290,5290
20250401,090800,509945400,5310,5300,5320,5290,10226
20250401,090700,455746960,5305,5310,5320,5305,1502
20250401,090600,447769510,5310,5300,5320,5290,11318
20250401,090500,387713720,5310,5290,5310,5280,5490
20250401,090400,358637510,5300,5300,5320,5290,6411
20250401,090300,324659910,5290,5310,5330,5290,6202
20250401,090200,291770090,5310,5290,5320,5260,10258
20250401,090100,237402480,5290,5275,5290,5270,14351
20250401,090000,161725560,5280,5310,5320,5270,30516
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 5753765980 5280 5280 5280 5280 17655
3 20250401 195100 5753765980 5280 5280 5280 5280 0
4 20250401 195000 5753765980 5280 5280 5280 5280 0
5 20250401 194900 5753765980 5280 5280 5280 5280 0
6 20250401 194800 5753765980 5280 5280 5280 5280 0
7 20250401 194700 5753765980 5280 5280 5280 5280 0
8 20250401 194600 5753765980 5280 5280 5280 5280 0
9 20250401 194500 5753765980 5280 5280 5280 5280 0
10 20250401 194400 5753765980 5280 5280 5280 5280 0
11 20250401 194300 5753765980 5280 5280 5280 5280 0
12 20250401 194200 5753765980 5280 5280 5280 5280 0
13 20250401 194100 5753765980 5280 5280 5280 5280 0
14 20250401 194000 5753765980 5280 5280 5280 5280 0
15 20250401 193900 5753765980 5280 5280 5280 5280 0
16 20250401 193800 5753765980 5280 5280 5280 5280 0
17 20250401 193700 5753765980 5280 5280 5280 5280 0
18 20250401 193600 5753765980 5280 5280 5280 5280 0
19 20250401 193500 5753765980 5280 5280 5280 5280 0
20 20250401 193400 5753765980 5280 5280 5280 5280 0
21 20250401 193300 5753765980 5280 5280 5280 5280 0
22 20250401 193200 5753765980 5280 5280 5280 5280 0
23 20250401 193100 5753765980 5280 5280 5280 5280 0
24 20250401 193000 5753765980 5280 5280 5280 5280 0
25 20250401 192900 5753765980 5280 5280 5280 5280 0
26 20250401 192800 5753765980 5280 5280 5280 5280 0
27 20250401 192700 5753765980 5280 5280 5280 5280 0
28 20250401 192600 5753765980 5280 5280 5280 5280 0
29 20250401 192500 5753765980 5280 5280 5280 5280 0
30 20250401 192400 5753765980 5280 5280 5280 5280 0
31 20250401 192300 5753765980 5280 5280 5280 5280 0
32 20250401 192200 5753765980 5280 5280 5280 5280 17655
33 20250401 192100 5753765980 5280 5280 5280 5280 0
34 20250401 192000 5753765980 5280 5280 5280 5280 0
35 20250401 191900 5753765980 5280 5280 5280 5280 0
36 20250401 191800 5753765980 5280 5280 5280 5280 0
37 20250401 191700 5753765980 5280 5280 5280 5280 0
38 20250401 191600 5753765980 5280 5280 5280 5280 0
39 20250401 191500 5753765980 5280 5280 5280 5280 0
40 20250401 191400 5753765980 5280 5280 5280 5280 0
41 20250401 191300 5753765980 5280 5280 5280 5280 0
42 20250401 191200 5753765980 5280 5280 5280 5280 0
43 20250401 191100 5753765980 5280 5280 5280 5280 0
44 20250401 191000 5753765980 5280 5280 5280 5280 0
45 20250401 190900 5753765980 5280 5280 5280 5280 0
46 20250401 190800 5753765980 5280 5280 5280 5280 0
47 20250401 190700 5753765980 5280 5280 5280 5280 0
48 20250401 190600 5753765980 5280 5280 5280 5280 0
49 20250401 190500 5753765980 5280 5280 5280 5280 0
50 20250401 190400 5753765980 5280 5280 5280 5280 0
51 20250401 190300 5753765980 5280 5280 5280 5280 0
52 20250401 190200 5753765980 5280 5280 5280 5280 0
53 20250401 190100 5753765980 5280 5280 5280 5280 0
54 20250401 190000 5753765980 5280 5280 5280 5280 0
55 20250401 185900 5753765980 5280 5280 5280 5280 0
56 20250401 185800 5753765980 5280 5280 5280 5280 0
57 20250401 185700 5753765980 5280 5280 5280 5280 0
58 20250401 185600 5753765980 5280 5280 5280 5280 0
59 20250401 185500 5753765980 5280 5280 5280 5280 0
60 20250401 185400 5753765980 5280 5280 5280 5280 0
61 20250401 185300 5753765980 5280 5280 5280 5280 0
62 20250401 185200 5753765980 5280 5280 5280 5280 17655
63 20250401 185100 5753765980 5280 5280 5280 5280 0
64 20250401 185000 5753765980 5280 5280 5280 5280 0
65 20250401 184900 5753765980 5280 5280 5280 5280 0
66 20250401 184800 5753765980 5280 5280 5280 5280 0
67 20250401 184700 5753765980 5280 5280 5280 5280 0
68 20250401 184600 5753765980 5280 5280 5280 5280 0
69 20250401 184500 5753765980 5280 5280 5280 5280 0
70 20250401 184400 5753765980 5280 5280 5280 5280 0
71 20250401 184300 5753765980 5280 5280 5280 5280 0
72 20250401 184200 5753765980 5280 5280 5280 5280 0
73 20250401 184100 5753765980 5280 5280 5280 5280 0
74 20250401 184000 5753765980 5280 5280 5280 5280 0
75 20250401 183900 5753765980 5280 5280 5280 5280 0
76 20250401 183800 5753765980 5280 5280 5280 5280 0
77 20250401 183700 5753765980 5280 5280 5280 5280 0
78 20250401 183600 5753765980 5280 5280 5280 5280 0
79 20250401 183500 5753765980 5280 5280 5280 5280 0
80 20250401 183400 5753765980 5280 5280 5280 5280 0
81 20250401 183300 5753765980 5280 5280 5280 5280 0
82 20250401 183200 5753765980 5280 5280 5280 5280 0
83 20250401 183100 5753765980 5280 5280 5280 5280 0
84 20250401 183000 5753765980 5280 5280 5280 5280 0
85 20250401 182900 5753765980 5280 5280 5280 5280 0
86 20250401 182800 5753765980 5280 5280 5280 5280 0
87 20250401 182700 5753765980 5280 5280 5280 5280 0
88 20250401 182600 5753765980 5280 5280 5280 5280 0
89 20250401 182500 5753765980 5280 5280 5280 5280 0
90 20250401 182400 5753765980 5280 5280 5280 5280 0
91 20250401 182300 5753765980 5280 5280 5280 5280 0
92 20250401 182200 5753765980 5280 5280 5280 5280 17655
93 20250401 182100 5753765980 5280 5280 5280 5280 0
94 20250401 182000 5753765980 5280 5280 5280 5280 0
95 20250401 181900 5753765980 5280 5280 5280 5280 0
96 20250401 181800 5753765980 5280 5280 5280 5280 0
97 20250401 181700 5753765980 5280 5280 5280 5280 0
98 20250401 181600 5753765980 5280 5280 5280 5280 0
99 20250401 181500 5753765980 5280 5280 5280 5280 0
100 20250401 181400 5753765980 5280 5280 5280 5280 0
101 20250401 181300 5753765980 5280 5280 5280 5280 0
102 20250401 181200 5753765980 5280 5280 5280 5280 0
103 20250401 181100 5753765980 5280 5280 5280 5280 0
104 20250401 181000 5753765980 5280 5280 5280 5280 0
105 20250401 180900 5753765980 5280 5280 5280 5280 0
106 20250401 180800 5753765980 5280 5280 5280 5280 0
107 20250401 180700 5753765980 5280 5280 5280 5280 0
108 20250401 180600 5753765980 5280 5280 5280 5280 0
109 20250401 180500 5753765980 5280 5280 5280 5280 0
110 20250401 180400 5753765980 5280 5280 5280 5280 0
111 20250401 180300 5753765980 5280 5280 5280 5280 0
112 20250401 180200 5753765980 5280 5280 5280 5280 0
113 20250401 180100 5753765980 5280 5280 5280 5280 0
114 20250401 180000 5753765980 5280 5280 5280 5280 0
115 20250401 175900 5753765980 5280 5280 5280 5280 0
116 20250401 175800 5753765980 5280 5280 5280 5280 0
117 20250401 175700 5753765980 5280 5280 5280 5280 0
118 20250401 175600 5753765980 5280 5280 5280 5280 0
119 20250401 175500 5753765980 5280 5280 5280 5280 0
120 20250401 175400 5753765980 5280 5280 5280 5280 0
121 20250401 175300 5753765980 5280 5280 5280 5280 0
122 20250401 175200 5753765980 5280 5280 5280 5280 17655
123 20250401 175100 5753765980 5280 5280 5280 5280 0
124 20250401 175000 5753765980 5280 5280 5280 5280 0
125 20250401 174900 5753765980 5280 5280 5280 5280 0
126 20250401 174800 5753765980 5280 5280 5280 5280 0
127 20250401 174700 5753765980 5280 5280 5280 5280 0
128 20250401 174600 5753765980 5280 5280 5280 5280 0
129 20250401 174500 5753765980 5280 5280 5280 5280 0
130 20250401 174400 5753765980 5280 5280 5280 5280 0
131 20250401 174300 5753765980 5280 5280 5280 5280 0
132 20250401 174200 5753765980 5280 5280 5280 5280 0
133 20250401 174100 5753765980 5280 5280 5280 5280 0
134 20250401 174000 5753765980 5280 5280 5280 5280 0
135 20250401 173900 5753765980 5280 5280 5280 5280 0
136 20250401 173800 5753765980 5280 5280 5280 5280 0
137 20250401 173700 5753765980 5280 5280 5280 5280 0
138 20250401 173600 5753765980 5280 5280 5280 5280 0
139 20250401 173500 5753765980 5280 5280 5280 5280 0
140 20250401 173400 5753765980 5280 5280 5280 5280 0
141 20250401 173300 5753765980 5280 5280 5280 5280 0
142 20250401 173200 5753765980 5280 5280 5280 5280 0
143 20250401 173100 5753765980 5280 5280 5280 5280 0
144 20250401 173000 5753765980 5280 5280 5280 5280 0
145 20250401 172900 5753765980 5280 5280 5280 5280 0
146 20250401 172800 5753765980 5280 5280 5280 5280 0
147 20250401 172700 5753765980 5280 5280 5280 5280 0
148 20250401 172600 5753765980 5280 5280 5280 5280 0
149 20250401 172500 5753765980 5280 5280 5280 5280 0
150 20250401 172400 5753765980 5280 5280 5280 5280 0
151 20250401 172300 5753765980 5280 5280 5280 5280 0
152 20250401 172200 5753765980 5280 5280 5280 5280 17655
153 20250401 172100 5753765980 5280 5280 5280 5280 0
154 20250401 172000 5753765980 5280 5280 5280 5280 0
155 20250401 171900 5753765980 5280 5280 5280 5280 0
156 20250401 171800 5753765980 5280 5280 5280 5280 0
157 20250401 171700 5753765980 5280 5280 5280 5280 0
158 20250401 171600 5753765980 5280 5280 5280 5280 0
159 20250401 171500 5753765980 5280 5280 5280 5280 0
160 20250401 171400 5753765980 5280 5280 5280 5280 0
161 20250401 171300 5753765980 5280 5280 5280 5280 0
162 20250401 171200 5753765980 5280 5280 5280 5280 0
163 20250401 171100 5753765980 5280 5280 5280 5280 0
164 20250401 171000 5753765980 5280 5280 5280 5280 0
165 20250401 170900 5753765980 5280 5280 5280 5280 0
166 20250401 170800 5753765980 5280 5280 5280 5280 0
167 20250401 170700 5753765980 5280 5280 5280 5280 0
168 20250401 170600 5753765980 5280 5280 5280 5280 0
169 20250401 170500 5753765980 5280 5280 5280 5280 0
170 20250401 170400 5753765980 5280 5280 5280 5280 0
171 20250401 170300 5753765980 5280 5280 5280 5280 0
172 20250401 170200 5753765980 5280 5280 5280 5280 0
173 20250401 170100 5753765980 5280 5280 5280 5280 0
174 20250401 170000 5753765980 5280 5280 5280 5280 0
175 20250401 165900 5753765980 5280 5280 5280 5280 0
176 20250401 165800 5753765980 5280 5280 5280 5280 0
177 20250401 165700 5753765980 5280 5280 5280 5280 0
178 20250401 165600 5753765980 5280 5280 5280 5280 0
179 20250401 165500 5753765980 5280 5280 5280 5280 0
180 20250401 165400 5753765980 5280 5280 5280 5280 0
181 20250401 165300 5753765980 5280 5280 5280 5280 0
182 20250401 165200 5753765980 5280 5280 5280 5280 17655
183 20250401 165100 5753765980 5280 5280 5280 5280 0
184 20250401 165000 5753765980 5280 5280 5280 5280 0
185 20250401 164900 5753765980 5280 5280 5280 5280 0
186 20250401 164800 5753765980 5280 5280 5280 5280 0
187 20250401 164700 5753765980 5280 5280 5280 5280 0
188 20250401 164600 5753765980 5280 5280 5280 5280 0
189 20250401 164500 5753765980 5280 5280 5280 5280 0
190 20250401 164400 5753765980 5280 5280 5280 5280 0
191 20250401 164300 5753765980 5280 5280 5280 5280 0
192 20250401 164200 5753765980 5280 5280 5280 5280 0
193 20250401 164100 5753765980 5280 5280 5280 5280 0
194 20250401 164000 5753765980 5280 5280 5280 5280 0
195 20250401 163900 5753765980 5280 5280 5280 5280 0
196 20250401 163800 5753765980 5280 5280 5280 5280 0
197 20250401 163700 5753765980 5280 5280 5280 5280 0
198 20250401 163600 5753765980 5280 5280 5280 5280 0
199 20250401 163500 5753765980 5280 5280 5280 5280 0
200 20250401 163400 5753765980 5280 5280 5280 5280 0
201 20250401 163300 5753765980 5280 5280 5280 5280 0
202 20250401 163200 5753765980 5280 5280 5280 5280 0
203 20250401 163100 5753765980 5280 5280 5280 5280 0
204 20250401 163000 5753765980 5280 5280 5280 5280 0
205 20250401 162900 5753765980 5280 5280 5280 5280 0
206 20250401 162800 5753765980 5280 5280 5280 5280 0
207 20250401 162700 5753765980 5280 5280 5280 5280 0
208 20250401 162600 5753765980 5280 5280 5280 5280 0
209 20250401 162500 5753765980 5280 5280 5280 5280 0
210 20250401 162400 5753765980 5280 5280 5280 5280 0
211 20250401 162300 5753765980 5280 5280 5280 5280 0
212 20250401 162200 5753765980 5280 5280 5280 5280 17655
213 20250401 162100 5753765980 5280 5280 5280 5280 0
214 20250401 162000 5753765980 5280 5280 5280 5280 0
215 20250401 161900 5753765980 5280 5280 5280 5280 0
216 20250401 161800 5753765980 5280 5280 5280 5280 0
217 20250401 161700 5753765980 5280 5280 5280 5280 0
218 20250401 161600 5753765980 5280 5280 5280 5280 0
219 20250401 161500 5753765980 5280 5280 5280 5280 0
220 20250401 161400 5753765980 5280 5280 5280 5280 0
221 20250401 161300 5753765980 5280 5280 5280 5280 0
222 20250401 161200 5753765980 5280 5280 5280 5280 0
223 20250401 161100 5753765980 5280 5280 5280 5280 0
224 20250401 161000 5753765980 5280 5280 5280 5280 0
225 20250401 160900 5753765980 5280 5280 5280 5280 0
226 20250401 160800 5753765980 5280 5280 5280 5280 0
227 20250401 160700 5753765980 5280 5280 5280 5280 0
228 20250401 160600 5753765980 5280 5280 5280 5280 0
229 20250401 160500 5753765980 5280 5280 5280 5280 0
230 20250401 160400 5753765980 5280 5280 5280 5280 0
231 20250401 160300 5753765980 5280 5280 5280 5280 0
232 20250401 160200 5753765980 5280 5280 5280 5280 0
233 20250401 160100 5753765980 5280 5280 5280 5280 0
234 20250401 160000 5753765980 5280 5280 5280 5280 0
235 20250401 155900 5753765980 5280 5280 5280 5280 0
236 20250401 155800 5753765980 5280 5280 5280 5280 0
237 20250401 155700 5753765980 5280 5280 5280 5280 0
238 20250401 155600 5753765980 5280 5280 5280 5280 0
239 20250401 155500 5753765980 5280 5280 5280 5280 0
240 20250401 155400 5753765980 5280 5280 5280 5280 0
241 20250401 155300 5753765980 5280 5280 5280 5280 0
242 20250401 155200 5753765980 5280 5280 5280 5280 17655
243 20250401 155100 5753765980 5280 5280 5280 5280 0
244 20250401 155000 5753765980 5280 5280 5280 5280 0
245 20250401 154900 5753765980 5280 5280 5280 5280 0
246 20250401 154800 5753765980 5280 5280 5280 5280 0
247 20250401 154700 5753765980 5280 5280 5280 5280 0
248 20250401 154600 5753765980 5280 5280 5280 5280 0
249 20250401 154500 5753765980 5280 5280 5280 5280 0
250 20250401 154400 5753765980 5280 5280 5280 5280 0
251 20250401 154300 5753765980 5280 5280 5280 5280 0
252 20250401 154200 5753765980 5280 5280 5280 5280 0
253 20250401 154100 5753765980 5280 5280 5280 5280 0
254 20250401 154000 5753765980 5280 5280 5280 5280 0
255 20250401 153900 5753765980 5280 5280 5280 5280 0
256 20250401 153800 5753765980 5280 5280 5280 5280 0
257 20250401 153700 5753765980 5280 5280 5280 5280 0
258 20250401 153600 5753765980 5280 5280 5280 5280 0
259 20250401 153500 5753765980 5280 5280 5280 5280 0
260 20250401 153400 5753765980 5280 5280 5280 5280 0
261 20250401 153300 5753765980 5280 5280 5280 5280 0
262 20250401 153200 5753765980 5280 5280 5280 5280 0
263 20250401 153100 5753765980 5280 5280 5280 5280 0
264 20250401 153000 5753765980 5280 5280 5280 5280 17655
265 20250401 152900 5660547580 5280 5280 5280 5280 0
266 20250401 152800 5660547580 5280 5280 5280 5280 0
267 20250401 152700 5660547580 5280 5280 5280 5280 0
268 20250401 152600 5660547580 5280 5280 5280 5280 0
269 20250401 152500 5660547580 5280 5280 5280 5280 0
270 20250401 152400 5660547580 5280 5280 5280 5280 0
271 20250401 152300 5660547580 5280 5280 5280 5280 0
272 20250401 152200 5660547580 5280 5280 5280 5280 0
273 20250401 152100 5660547580 5280 5280 5280 5280 0
274 20250401 152000 5660547580 5280 5280 5280 5280 0
275 20250401 151900 5660547580 5280 5280 5290 5270 4439
276 20250401 151800 5637134840 5290 5280 5290 5270 6488
277 20250401 151700 5602886760 5280 5310 5310 5280 24541
278 20250401 151600 5472787770 5310 5310 5320 5310 1028
279 20250401 151500 5467328920 5310 5320 5320 5310 374
280 20250401 151400 5465341925 5320 5320 5320 5310 948
281 20250401 151300 5460300125 5310 5310 5320 5310 1857
282 20250401 151200 5450435445 5310 5320 5320 5310 428
283 20250401 151100 5448159185 5320 5310 5320 5310 681
284 20250401 151000 5444542925 5310 5310 5310 5305 6474
285 20250401 150900 5410166015 5310 5310 5310 5310 2072
286 20250401 150800 5399163695 5310 5320 5320 5310 697
287 20250401 150700 5395456685 5320 5310 5320 5310 1009
288 20250401 150600 5390098845 5310 5310 5310 5310 4253
289 20250401 150500 5367515415 5310 5320 5320 5310 206
290 20250401 150400 5366419505 5320 5310 5320 5310 220
291 20250401 150300 5365250255 5320 5310 5320 5310 204
292 20250401 150200 5364166835 5310 5320 5320 5310 891
293 20250401 150100 5359426965 5320 5320 5320 5320 513
294 20250401 150000 5356697805 5320 5320 5320 5320 201
295 20250401 145900 5355628485 5310 5320 5320 5310 659
296 20250401 145800 5352126615 5320 5315 5320 5310 542
297 20250401 145700 5349244205 5320 5320 5320 5310 525
298 20250401 145600 5346451335 5320 5305 5320 5300 535
299 20250401 145500 5343609460 5305 5310 5310 5300 1445
300 20250401 145400 5335947405 5310 5310 5320 5310 2700
301 20250401 145300 5321610395 5320 5310 5320 5310 184
302 20250401 145200 5320633325 5310 5310 5310 5310 2784
303 20250401 145100 5305850285 5310 5300 5310 5300 839
304 20250401 145000 5301398885 5300 5300 5300 5300 620
305 20250401 144900 5298112885 5300 5310 5310 5300 399
306 20250401 144800 5295994385 5310 5310 5310 5310 375
307 20250401 144700 5294003135 5320 5310 5320 5310 668
308 20250401 144600 5290454715 5310 5310 5320 5310 1901
309 20250401 144500 5280359905 5310 5310 5310 5310 779
310 20250401 144400 5276223415 5310 5320 5320 5310 271
311 20250401 144300 5274784395 5320 5300 5320 5300 1600
312 20250401 144200 5266298405 5310 5310 5320 5310 1984
313 20250401 144100 5255761445 5310 5320 5320 5310 2386
314 20250401 144000 5243086215 5320 5320 5330 5320 1750
315 20250401 143900 5233776205 5320 5320 5330 5320 1777
316 20250401 143800 5224322555 5320 5320 5320 5310 1417
317 20250401 143700 5216784915 5320 5320 5320 5310 471
318 20250401 143600 5214283655 5320 5320 5320 5310 991
319 20250401 143500 5209020875 5320 5320 5320 5310 2440
320 20250401 143400 5196041205 5310 5310 5320 5310 1620
321 20250401 143300 5187434855 5310 5310 5310 5310 29
322 20250401 143200 5187280865 5320 5310 5320 5310 1396
323 20250401 143100 5179868005 5320 5310 5320 5310 189
324 20250401 143000 5178864385 5320 5320 5320 5310 300
325 20250401 142900 5177268600 5320 5320 5325 5320 1308
326 20250401 142800 5170309895 5320 5315 5320 5315 2326
327 20250401 142700 5157937075 5320 5325 5325 5320 1585
328 20250401 142600 5149504750 5325 5320 5325 5320 191
329 20250401 142500 5148488155 5320 5330 5330 5320 1414
330 20250401 142400 5140953660 5330 5320 5330 5320 1313
331 20250401 142300 5133965530 5330 5320 5330 5320 426
332 20250401 142200 5131696810 5330 5320 5330 5320 2477
333 20250401 142100 5118510670 5320 5320 5330 5310 3278
334 20250401 142000 5101073210 5320 5310 5320 5310 2585
335 20250401 141900 5087328185 5310 5315 5315 5310 16
336 20250401 141800 5087243195 5315 5310 5320 5310 1284
337 20250401 141700 5080418690 5320 5320 5320 5310 124
338 20250401 141600 5079760180 5310 5300 5310 5300 518
339 20250401 141500 5077009960 5300 5300 5300 5300 129
340 20250401 141400 5076326260 5310 5310 5315 5310 3016
341 20250401 141300 5060310745 5310 5310 5310 5300 927
342 20250401 141200 5055388475 5310 5320 5320 5300 3557
343 20250401 141100 5036491175 5320 5320 5320 5310 1005
344 20250401 141000 5031146535 5310 5310 5320 5310 1275
345 20250401 140900 5024375785 5310 5310 5310 5310 3100
346 20250401 140800 5007914785 5310 5290 5310 5290 4045
347 20250401 140700 4986479885 5300 5280 5300 5280 1225
348 20250401 140600 4979999385 5280 5280 5290 5280 987
349 20250401 140500 4974787225 5290 5290 5290 5290 403
350 20250401 140400 4972655355 5280 5290 5300 5280 3071
351 20250401 140300 4956408975 5300 5295 5300 5290 732
352 20250401 140200 4952532730 5300 5290 5300 5290 965
353 20250401 140100 4947427870 5290 5270 5290 5270 930
354 20250401 140000 4942516780 5280 5280 5280 5280 2012
355 20250401 135900 4931893420 5280 5280 5280 5280 1
356 20250401 135800 4931888140 5280 5280 5290 5280 555
357 20250401 135700 4928956240 5280 5280 5280 5280 46
358 20250401 135600 4928713360 5290 5290 5290 5290 1
359 20250401 135500 4928708070 5280 5280 5280 5280 910
360 20250401 135400 4923903270 5280 5280 5280 5280 461
361 20250401 135300 4921469190 5280 5270 5280 5270 1496
362 20250401 135200 4913575670 5250 5280 5280 5250 10749
363 20250401 135100 4857075580 5280 5280 5280 5280 280
364 20250401 135000 4855597180 5280 5280 5280 5280 3784
365 20250401 134900 4835617660 5290 5290 5290 5290 114
366 20250401 134800 4835014600 5290 5290 5290 5280 2377
367 20250401 134700 4822442220 5290 5290 5290 5290 581
368 20250401 134600 4819368730 5290 5290 5290 5290 286
369 20250401 134500 4817855790 5290 5290 5290 5280 173
370 20250401 134400 4816941020 5290 5290 5300 5290 1197
371 20250401 134300 4810604900 5300 5300 5300 5300 2
372 20250401 134200 4810594300 5280 5300 5300 5280 8821
373 20250401 134100 4763930210 5300 5300 5300 5300 1022
374 20250401 134000 4758513610 5290 5290 5290 5290 978
375 20250401 133900 4753339990 5300 5300 5300 5290 110
376 20250401 133800 4752757000 5300 5300 5300 5300 132
377 20250401 133700 4752057400 5300 5300 5300 5300 6
378 20250401 133600 4752025600 5290 5300 5300 5290 74
379 20250401 133500 4751633580 5290 5300 5300 5290 5236
380 20250401 133400 4723935040 5300 5290 5300 5290 469
381 20250401 133300 4721449790 5300 5300 5310 5300 1222
382 20250401 133200 4714972780 5300 5295 5310 5295 10156
383 20250401 133100 4661145020 5300 5300 5300 5300 441
384 20250401 133000 4658807720 5300 5300 5300 5290 9836
385 20250401 132900 4606736720 5300 5320 5320 5300 6909
386 20250401 132800 4570052690 5320 5320 5320 5320 2652
387 20250401 132700 4555944050 5320 5330 5330 5320 6976
388 20250401 132600 4518831660 5320 5330 5330 5320 3697
389 20250401 132500 4499145790 5320 5310 5320 5310 14953
390 20250401 132400 4419596200 5310 5320 5320 5310 274
391 20250401 132300 4418141000 5310 5310 5310 5300 450
392 20250401 132200 4415751520 5300 5310 5320 5300 1927
393 20250401 132100 4405517350 5320 5320 5320 5300 99
394 20250401 132000 4404991330 5320 5290 5320 5290 23134
395 20250401 131900 4282373880 5290 5290 5290 5290 1316
396 20250401 131800 4275412240 5280 5280 5280 5280 428
397 20250401 131700 4273152400 5280 5280 5280 5280 40
398 20250401 131600 4272941200 5280 5290 5290 5280 211
399 20250401 131500 4271827100 5280 5280 5290 5280 994
400 20250401 131400 4266573750 5290 5280 5290 5280 716
401 20250401 131300 4262793160 5290 5290 5290 5280 1053
402 20250401 131200 4257225270 5290 5290 5290 5290 4
403 20250401 131100 4257204110 5290 5290 5290 5290 5
404 20250401 131000 4257177660 5290 5270 5290 5270 633
405 20250401 130900 4253838540 5270 5270 5270 5270 68
406 20250401 130800 4253480180 5270 5270 5270 5260 2165
407 20250401 130700 4242089720 5260 5260 5260 5260 51
408 20250401 130600 4241821460 5260 5280 5280 5260 1594
409 20250401 130500 4233436000 5260 5280 5280 5260 933
410 20250401 130400 4228522440 5280 5280 5290 5270 1219
411 20250401 130300 4222095620 5300 5270 5300 5270 2959
412 20250401 130200 4206437820 5270 5270 5280 5270 622
413 20250401 130100 4203159870 5280 5270 5290 5270 7181
414 20250401 130000 4165209850 5270 5270 5270 5270 100
415 20250401 125900 4164682850 5270 5240 5270 5240 3408
416 20250401 125800 4146798610 5240 5240 5250 5240 1565
417 20250401 125700 4138592880 5240 5250 5250 5240 648
418 20250401 125600 4135196010 5250 5260 5260 5250 2874
419 20250401 125500 4120106930 5250 5250 5260 5250 458
420 20250401 125400 4117701330 5250 5260 5260 5250 1232
421 20250401 125300 4111233210 5270 5270 5270 5260 2110
422 20250401 125200 4100130890 5270 5270 5270 5270 623
423 20250401 125100 4096847680 5270 5260 5270 5260 82
424 20250401 125000 4096416240 5270 5270 5270 5270 34
425 20250401 124900 4096237060 5260 5260 5260 5260 1068
426 20250401 124800 4090619380 5260 5260 5270 5260 775
427 20250401 124700 4086540990 5270 5280 5280 5270 1215
428 20250401 124600 4080137930 5280 5270 5280 5260 352
429 20250401 124500 4078283040 5270 5270 5280 5260 3871
430 20250401 124400 4057883720 5270 5260 5270 5250 206
431 20250401 124300 4056800560 5260 5250 5260 5250 154
432 20250401 124200 4055990680 5250 5260 5260 5250 4895
433 20250401 124100 4030269900 5260 5260 5260 5260 1955
434 20250401 124000 4019986600 5260 5260 5260 5260 1453
435 20250401 123900 4012343820 5260 5260 5260 5260 500
436 20250401 123800 4009713820 5270 5270 5270 5270 119
437 20250401 123700 4009086690 5270 5260 5270 5260 324
438 20250401 123600 4007379630 5260 5270 5270 5260 1013
439 20250401 123500 4002041320 5270 5260 5270 5260 2241
440 20250401 123400 3990252750 5260 5260 5270 5260 997
441 20250401 123300 3985005770 5270 5280 5280 5270 3628
442 20250401 123200 3965886200 5270 5270 5270 5270 609
443 20250401 123100 3962676770 5280 5270 5290 5270 263
444 20250401 123000 3961289640 5270 5270 5270 5270 500
445 20250401 122900 3958654640 5290 5270 5290 5260 2162
446 20250401 122800 3947239600 5270 5270 5270 5250 11728
447 20250401 122700 3885612470 5270 5280 5280 5270 299
448 20250401 122600 3884033760 5280 5280 5280 5260 771
449 20250401 122500 3879963440 5280 5280 5280 5270 1742
450 20250401 122400 3870771090 5280 5290 5290 5280 2399
451 20250401 122300 3858103170 5290 5290 5290 5280 228
452 20250401 122200 3856897220 5280 5290 5290 5280 113
453 20250401 122100 3856299480 5290 5290 5290 5290 605
454 20250401 122000 3853099030 5280 5290 5290 5280 33
455 20250401 121900 3852924660 5290 5290 5290 5280 524
456 20250401 121800 3850153830 5290 5290 5290 5280 434
457 20250401 121700 3847857990 5290 5290 5290 5290 1149
458 20250401 121600 3841779780 5290 5290 5290 5290 1113
459 20250401 121500 3835892010 5290 5290 5290 5290 0
460 20250401 121400 3835892010 5290 5290 5290 5290 1093
461 20250401 121300 3830110040 5300 5300 5300 5300 16
462 20250401 121200 3830025240 5290 5300 5300 5290 64
463 20250401 121100 3829686180 5300 5300 5300 5300 100
464 20250401 121000 3829156180 5300 5300 5300 5300 329
465 20250401 120900 3827412480 5300 5300 5300 5290 2536
466 20250401 120800 3813977430 5300 5290 5300 5290 1266
467 20250401 120700 3807270290 5290 5290 5290 5290 644
468 20250401 120600 3803863530 5290 5300 5310 5290 1538
469 20250401 120500 3795712110 5300 5280 5300 5280 3490
470 20250401 120400 3777241950 5280 5280 5280 5280 1079
471 20250401 120300 3771544830 5290 5280 5290 5280 173
472 20250401 120200 3770631120 5280 5280 5290 5280 586
473 20250401 120100 3767532360 5300 5270 5300 5270 186
474 20250401 120000 3766552110 5270 5290 5300 5270 1052
475 20250401 115900 3761001200 5300 5290 5300 5290 1322
476 20250401 115800 3754007250 5280 5280 5280 5270 439
477 20250401 115700 3751689380 5270 5250 5270 5250 5094
478 20250401 115600 3724849190 5250 5270 5270 5250 2879
479 20250401 115500 3709733905 5270 5260 5270 5240 2251
480 20250401 115400 3697914595 5270 5270 5270 5270 25
481 20250401 115300 3697782845 5250 5270 5270 5250 758
482 20250401 115200 3693797175 5260 5240 5260 5240 1784
483 20250401 115100 3684437535 5240 5250 5270 5240 716
484 20250401 115000 3680682625 5250 5260 5290 5250 9692
485 20250401 114900 3629719265 5290 5300 5310 5260 8136
486 20250401 114800 3586759665 5310 5310 5310 5310 280
487 20250401 114700 3585272865 5310 5300 5310 5300 596
488 20250401 114600 3582111345 5300 5295 5300 5290 3452
489 20250401 114500 3563828695 5300 5300 5300 5300 59
490 20250401 114400 3563515995 5300 5280 5300 5280 100
491 20250401 114300 3562986015 5290 5290 5300 5290 794
492 20250401 114200 3558785655 5280 5290 5290 5280 1754
493 20250401 114100 3549519605 5290 5290 5300 5280 996
494 20250401 114000 3544251425 5290 5290 5290 5280 568
495 20250401 113900 3541249925 5290 5280 5290 5280 1065
496 20250401 113800 3535626225 5280 5280 5290 5280 1051
497 20250401 113700 3530076855 5280 5290 5300 5280 2486
498 20250401 113600 3516918115 5290 5290 5300 5290 97
499 20250401 113500 3516404515 5300 5290 5300 5290 163
500 20250401 113400 3515542115 5290 5290 5290 5290 116
501 20250401 113300 3514928475 5300 5300 5300 5300 76
502 20250401 113200 3514525675 5300 5310 5310 5300 2338
503 20250401 113100 3502112895 5310 5300 5310 5300 2505
504 20250401 113000 3488825515 5300 5300 5320 5290 1772
505 20250401 112900 3479440585 5320 5300 5320 5300 3951
506 20250401 112800 3458449395 5310 5300 5310 5290 1262
507 20250401 112700 3451760695 5300 5300 5300 5290 627
508 20250401 112600 3448438675 5290 5300 5310 5290 3202
509 20250401 112500 3431475005 5300 5320 5320 5300 2640
510 20250401 112400 3417477545 5320 5310 5320 5300 4607
511 20250401 112300 3392980235 5310 5320 5320 5310 2447
512 20250401 112200 3379984995 5320 5310 5320 5300 4710
513 20250401 112100 3354960065 5310 5310 5310 5300 3057
514 20250401 112000 3338727815 5310 5310 5310 5300 2060
515 20250401 111900 3327789225 5300 5300 5320 5300 10715
516 20250401 111800 3270967775 5300 5290 5300 5290 3172
517 20250401 111700 3254185615 5290 5300 5300 5280 4820
518 20250401 111600 3228688355 5300 5290 5300 5290 1372
519 20250401 111500 3221425640 5290 5290 5290 5270 11286
520 20250401 111400 3161761800 5290 5280 5290 5270 3045
521 20250401 111300 3145687640 5290 5280 5290 5280 809
522 20250401 111200 3141415860 5290 5280 5290 5280 509
523 20250401 111100 3138727280 5280 5290 5290 5280 762
524 20250401 111000 3134699760 5280 5270 5290 5270 1106
525 20250401 110900 3128859180 5270 5260 5270 5260 721
526 20250401 110800 3125061630 5270 5270 5280 5260 1813
527 20250401 110700 3115510180 5270 5280 5280 5270 3864
528 20250401 110600 3095140260 5275 5260 5280 5250 7474
529 20250401 110500 3055768815 5270 5270 5270 5270 23
530 20250401 110400 3055647605 5270 5275 5280 5250 2340
531 20250401 110300 3043340875 5280 5290 5300 5280 11045
532 20250401 110200 2984933495 5300 5290 5300 5280 1435
533 20250401 110100 2977342935 5260 5260 5290 5230 8059
534 20250401 110000 2934861735 5280 5280 5280 5260 4973
535 20250401 105900 2908655225 5260 5250 5270 5240 6567
536 20250401 105800 2874124155 5250 5240 5250 5220 5883
537 20250401 105700 2843289285 5240 5240 5240 5200 5167
538 20250401 105600 2816306575 5240 5240 5240 5230 1597
539 20250401 105500 2807949255 5230 5240 5240 5230 2597
540 20250401 105400 2794365265 5230 5250 5250 5230 2700
541 20250401 105300 2780237945 5250 5260 5260 5250 1796
542 20250401 105200 2770803125 5250 5250 5260 5250 2433
543 20250401 105100 2758015465 5240 5250 5250 5240 1808
544 20250401 105000 2748536205 5250 5240 5270 5240 2362
545 20250401 104900 2736124225 5240 5260 5260 5190 11538
546 20250401 104800 2676062465 5240 5250 5260 5220 3991
547 20250401 104700 2655121825 5250 5260 5280 5250 6002
548 20250401 104600 2623539225 5260 5250 5270 5240 18712
549 20250401 104500 2525145725 5240 5210 5250 5200 5273
550 20250401 104400 2497550035 5240 5230 5250 5210 6432
551 20250401 104300 2463894295 5220 5200 5220 5200 5650
552 20250401 104200 2434467445 5200 5210 5210 5200 722
553 20250401 104100 2430707185 5210 5190 5210 5190 6545
554 20250401 104000 2396686805 5190 5200 5200 5190 1646
555 20250401 103900 2388143975 5200 5190 5200 5190 20
556 20250401 103800 2388040075 5190 5200 5200 5190 1023
557 20250401 103700 2382730555 5200 5190 5200 5190 1385
558 20250401 103600 2375532655 5190 5190 5190 5190 2413
559 20250401 103500 2363009185 5190 5200 5200 5190 3199
560 20250401 103400 2346406345 5200 5200 5200 5190 625
561 20250401 103300 2343162455 5195 5200 5200 5190 1808
562 20250401 103200 2333772035 5200 5200 5210 5190 597
563 20250401 103100 2330667695 5200 5190 5200 5190 195
564 20250401 103000 2329654345 5190 5190 5190 5190 253
565 20250401 102900 2328341275 5190 5190 5190 5190 2181
566 20250401 102800 2317021885 5170 5190 5190 5170 9924
567 20250401 102700 2265620215 5180 5190 5190 5180 1365
568 20250401 102600 2258549485 5180 5200 5200 5180 5212
569 20250401 102500 2231509105 5200 5200 5200 5190 353
570 20250401 102400 2229675365 5200 5200 5200 5190 944
571 20250401 102300 2224769565 5180 5190 5190 5180 2468
572 20250401 102200 2211970535 5190 5190 5190 5180 1852
573 20250401 102100 2202362745 5210 5210 5210 5200 2188
574 20250401 102000 2190982895 5210 5220 5220 5210 6762
575 20250401 101900 2155752865 5220 5210 5220 5210 480
576 20250401 101800 2153250855 5220 5210 5220 5210 327
577 20250401 101700 2151543985 5220 5220 5220 5210 1071
578 20250401 101600 2145953395 5220 5230 5230 5220 450
579 20250401 101500 2143604345 5230 5240 5240 5220 3399
580 20250401 101400 2125820095 5240 5240 5240 5230 885
581 20250401 101300 2121189935 5240 5240 5240 5230 274
582 20250401 101200 2119756595 5240 5240 5240 5240 3325
583 20250401 101100 2102333595 5240 5220 5240 5220 6649
584 20250401 101000 2067607455 5220 5220 5220 5200 1208
585 20250401 100900 2061312515 5220 5210 5220 5200 2718
586 20250401 100800 2047154825 5210 5200 5210 5200 3146
587 20250401 100700 2030794695 5200 5200 5200 5190 471
588 20250401 100600 2028345985 5200 5200 5200 5190 401
589 20250401 100500 2026264240 5200 5180 5200 5180 7023
590 20250401 100400 1989793260 5180 5180 5180 5170 3076
591 20250401 100300 1973887400 5180 5180 5190 5170 3166
592 20250401 100200 1957476060 5180 5190 5200 5180 3005
593 20250401 100100 1941861820 5190 5200 5200 5190 1947
594 20250401 100000 1931756490 5200 5190 5200 5190 943
595 20250401 095900 1926861880 5190 5200 5200 5190 1217
596 20250401 095800 1920543490 5190 5190 5200 5180 2313
597 20250401 095700 1908536085 5190 5200 5200 5190 555
598 20250401 095600 1905651445 5190 5200 5200 5190 1660
599 20250401 095500 1897035545 5190 5190 5200 5190 1345
600 20250401 095400 1890049565 5190 5190 5190 5180 297
601 20250401 095300 1888508675 5220 5220 5220 5190 13907
602 20250401 095200 1816227445 5220 5230 5230 5220 344
603 20250401 095100 1814429575 5230 5230 5240 5220 1304
604 20250401 095000 1807609775 5230 5230 5240 5230 949
605 20250401 094900 1802644355 5240 5200 5240 5190 5532
606 20250401 094800 1773835495 5200 5210 5210 5200 1113
607 20250401 094700 1768046505 5210 5180 5210 5180 8541
608 20250401 094600 1723696555 5180 5180 5180 5170 1536
609 20250401 094500 1715741215 5170 5180 5180 5160 7399
610 20250401 094400 1677529435 5180 5170 5180 5160 3722
611 20250401 094300 1658311635 5170 5170 5180 5160 5207
612 20250401 094200 1631436005 5180 5180 5190 5160 3233
613 20250401 094100 1614722205 5180 5210 5220 5170 10938
614 20250401 094000 1558000065 5220 5210 5220 5200 3406
615 20250401 093900 1540260825 5220 5200 5220 5200 527
616 20250401 093800 1537517075 5200 5210 5210 5190 5031
617 20250401 093700 1511398085 5210 5190 5220 5180 3844
618 20250401 093600 1491405875 5190 5190 5200 5180 3795
619 20250401 093500 1471726855 5180 5200 5200 5170 7867
620 20250401 093400 1430957495 5200 5200 5210 5180 9350
621 20250401 093300 1382356025 5210 5210 5220 5200 7662
622 20250401 093200 1342424965 5210 5200 5210 5200 3795
623 20250401 093100 1322656685 5200 5250 5250 5200 15832
624 20250401 093000 1239956315 5250 5270 5270 5240 8348
625 20250401 092900 1196128755 5260 5250 5260 5240 5842
626 20250401 092800 1165462495 5250 5280 5280 5240 17803
627 20250401 092700 1071802640 5270 5290 5300 5270 13807
628 20250401 092600 998926090 5300 5300 5310 5290 6703
629 20250401 092500 963364595 5310 5310 5320 5290 17460
630 20250401 092400 870818325 5290 5290 5330 5280 8778
631 20250401 092300 824232715 5285 5280 5290 5270 2449
632 20250401 092200 811309710 5275 5290 5290 5270 2936
633 20250401 092100 795804155 5280 5310 5320 5280 5506
634 20250401 092000 766661015 5320 5320 5330 5300 7675
635 20250401 091900 725848605 5320 5320 5330 5320 3657
636 20250401 091800 706392730 5320 5300 5320 5290 6380
637 20250401 091700 672544980 5300 5300 5300 5300 571
638 20250401 091600 669518680 5300 5300 5310 5300 5474
639 20250401 091500 640506290 5290 5280 5300 5280 3085
640 20250401 091400 624195670 5280 5290 5290 5280 1519
641 20250401 091300 616165460 5290 5290 5300 5280 2913
642 20250401 091200 600750530 5290 5290 5300 5285 7113
643 20250401 091100 563069475 5290 5290 5300 5290 2602
644 20250401 091000 549299955 5300 5300 5310 5290 2130
645 20250401 090900 538010260 5300 5290 5310 5290 5290
646 20250401 090800 509945400 5310 5300 5320 5290 10226
647 20250401 090700 455746960 5305 5310 5320 5305 1502
648 20250401 090600 447769510 5310 5300 5320 5290 11318
649 20250401 090500 387713720 5310 5290 5310 5280 5490
650 20250401 090400 358637510 5300 5300 5320 5290 6411
651 20250401 090300 324659910 5290 5310 5330 5290 6202
652 20250401 090200 291770090 5310 5290 5320 5260 10258
653 20250401 090100 237402480 5290 5275 5290 5270 14351
654 20250401 090000 161725560 5280 5310 5320 5270 30516

1
062970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19736818,0,109341971720,0.00
20250327,0,19736818,0,113881439860,0.00
20250326,0,19736818,0,114473544400,0.00
20250325,0,19736818,0,117434067100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19736818 0 109341971720 0.00
3 20250327 0 19736818 0 113881439860 0.00
4 20250326 0 19736818 0 114473544400 0.00
5 20250325 0 19736818 0 117434067100 0.00