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

657
066130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,211132510,5150,5150,5150,5150,1200
20250401,195400,211132510,5150,5150,5150,5150,0
20250401,195300,211132510,5150,5150,5150,5150,0
20250401,195200,211132510,5150,5150,5150,5150,0
20250401,195100,211132510,5150,5150,5150,5150,0
20250401,195000,211132510,5150,5150,5150,5150,0
20250401,194900,211132510,5150,5150,5150,5150,0
20250401,194800,211132510,5150,5150,5150,5150,0
20250401,194700,211132510,5150,5150,5150,5150,0
20250401,194600,211132510,5150,5150,5150,5150,0
20250401,194500,211132510,5150,5150,5150,5150,0
20250401,194400,211132510,5150,5150,5150,5150,0
20250401,194300,211132510,5150,5150,5150,5150,0
20250401,194200,211132510,5150,5150,5150,5150,0
20250401,194100,211132510,5150,5150,5150,5150,0
20250401,194000,211132510,5150,5150,5150,5150,0
20250401,193900,211132510,5150,5150,5150,5150,0
20250401,193800,211132510,5150,5150,5150,5150,0
20250401,193700,211132510,5150,5150,5150,5150,0
20250401,193600,211132510,5150,5150,5150,5150,0
20250401,193500,211132510,5150,5150,5150,5150,0
20250401,193400,211132510,5150,5150,5150,5150,0
20250401,193300,211132510,5150,5150,5150,5150,0
20250401,193200,211132510,5150,5150,5150,5150,0
20250401,193100,211132510,5150,5150,5150,5150,0
20250401,193000,211132510,5150,5150,5150,5150,0
20250401,192900,211132510,5150,5150,5150,5150,0
20250401,192800,211132510,5150,5150,5150,5150,0
20250401,192700,211132510,5150,5150,5150,5150,0
20250401,192600,211132510,5150,5150,5150,5150,0
20250401,192500,211132510,5150,5150,5150,5150,1200
20250401,192400,211132510,5150,5150,5150,5150,0
20250401,192300,211132510,5150,5150,5150,5150,0
20250401,192200,211132510,5150,5150,5150,5150,0
20250401,192100,211132510,5150,5150,5150,5150,0
20250401,192000,211132510,5150,5150,5150,5150,0
20250401,191900,211132510,5150,5150,5150,5150,0
20250401,191800,211132510,5150,5150,5150,5150,0
20250401,191700,211132510,5150,5150,5150,5150,0
20250401,191600,211132510,5150,5150,5150,5150,0
20250401,191500,211132510,5150,5150,5150,5150,0
20250401,191400,211132510,5150,5150,5150,5150,0
20250401,191300,211132510,5150,5150,5150,5150,0
20250401,191200,211132510,5150,5150,5150,5150,0
20250401,191100,211132510,5150,5150,5150,5150,0
20250401,191000,211132510,5150,5150,5150,5150,0
20250401,190900,211132510,5150,5150,5150,5150,0
20250401,190800,211132510,5150,5150,5150,5150,0
20250401,190700,211132510,5150,5150,5150,5150,0
20250401,190600,211132510,5150,5150,5150,5150,0
20250401,190500,211132510,5150,5150,5150,5150,0
20250401,190400,211132510,5150,5150,5150,5150,0
20250401,190300,211132510,5150,5150,5150,5150,0
20250401,190200,211132510,5150,5150,5150,5150,0
20250401,190100,211132510,5150,5150,5150,5150,0
20250401,190000,211132510,5150,5150,5150,5150,0
20250401,185900,211132510,5150,5150,5150,5150,0
20250401,185800,211132510,5150,5150,5150,5150,0
20250401,185700,211132510,5150,5150,5150,5150,0
20250401,185600,211132510,5150,5150,5150,5150,0
20250401,185500,211132510,5150,5150,5150,5150,1200
20250401,185400,211132510,5150,5150,5150,5150,0
20250401,185300,211132510,5150,5150,5150,5150,0
20250401,185200,211132510,5150,5150,5150,5150,0
20250401,185100,211132510,5150,5150,5150,5150,0
20250401,185000,211132510,5150,5150,5150,5150,0
20250401,184900,211132510,5150,5150,5150,5150,0
20250401,184800,211132510,5150,5150,5150,5150,0
20250401,184700,211132510,5150,5150,5150,5150,0
20250401,184600,211132510,5150,5150,5150,5150,0
20250401,184500,211132510,5150,5150,5150,5150,0
20250401,184400,211132510,5150,5150,5150,5150,0
20250401,184300,211132510,5150,5150,5150,5150,0
20250401,184200,211132510,5150,5150,5150,5150,0
20250401,184100,211132510,5150,5150,5150,5150,0
20250401,184000,211132510,5150,5150,5150,5150,0
20250401,183900,211132510,5150,5150,5150,5150,0
20250401,183800,211132510,5150,5150,5150,5150,0
20250401,183700,211132510,5150,5150,5150,5150,0
20250401,183600,211132510,5150,5150,5150,5150,0
20250401,183500,211132510,5150,5150,5150,5150,0
20250401,183400,211132510,5150,5150,5150,5150,0
20250401,183300,211132510,5150,5150,5150,5150,0
20250401,183200,211132510,5150,5150,5150,5150,0
20250401,183100,211132510,5150,5150,5150,5150,0
20250401,183000,211132510,5150,5150,5150,5150,0
20250401,182900,211132510,5150,5150,5150,5150,0
20250401,182800,211132510,5150,5150,5150,5150,0
20250401,182700,211132510,5150,5150,5150,5150,0
20250401,182600,211132510,5150,5150,5150,5150,0
20250401,182500,211132510,5150,5150,5150,5150,1200
20250401,182400,211132510,5150,5150,5150,5150,0
20250401,182300,211132510,5150,5150,5150,5150,0
20250401,182200,211132510,5150,5150,5150,5150,0
20250401,182100,211132510,5150,5150,5150,5150,0
20250401,182000,211132510,5150,5150,5150,5150,0
20250401,181900,211132510,5150,5150,5150,5150,0
20250401,181800,211132510,5150,5150,5150,5150,0
20250401,181700,211132510,5150,5150,5150,5150,0
20250401,181600,211132510,5150,5150,5150,5150,0
20250401,181500,211132510,5150,5150,5150,5150,0
20250401,181400,211132510,5150,5150,5150,5150,0
20250401,181300,211132510,5150,5150,5150,5150,0
20250401,181200,211132510,5150,5150,5150,5150,0
20250401,181100,211132510,5150,5150,5150,5150,0
20250401,181000,211132510,5150,5150,5150,5150,0
20250401,180900,211132510,5150,5150,5150,5150,0
20250401,180800,211132510,5150,5150,5150,5150,0
20250401,180700,211132510,5150,5150,5150,5150,0
20250401,180600,211132510,5150,5150,5150,5150,0
20250401,180500,211132510,5150,5150,5150,5150,0
20250401,180400,211132510,5150,5150,5150,5150,0
20250401,180300,211132510,5150,5150,5150,5150,0
20250401,180200,211132510,5150,5150,5150,5150,0
20250401,180100,211132510,5150,5150,5150,5150,0
20250401,180000,211132510,5150,5150,5150,5150,0
20250401,175900,211132510,5150,5150,5150,5150,0
20250401,175800,211132510,5150,5150,5150,5150,0
20250401,175700,211132510,5150,5150,5150,5150,0
20250401,175600,211132510,5150,5150,5150,5150,0
20250401,175500,211132510,5150,5150,5150,5150,1200
20250401,175400,211132510,5150,5150,5150,5150,0
20250401,175300,211132510,5150,5150,5150,5150,0
20250401,175200,211132510,5150,5150,5150,5150,0
20250401,175100,211132510,5150,5150,5150,5150,0
20250401,175000,211132510,5150,5150,5150,5150,0
20250401,174900,211132510,5150,5150,5150,5150,0
20250401,174800,211132510,5150,5150,5150,5150,0
20250401,174700,211132510,5150,5150,5150,5150,0
20250401,174600,211132510,5150,5150,5150,5150,0
20250401,174500,211132510,5150,5150,5150,5150,0
20250401,174400,211132510,5150,5150,5150,5150,0
20250401,174300,211132510,5150,5150,5150,5150,0
20250401,174200,211132510,5150,5150,5150,5150,0
20250401,174100,211132510,5150,5150,5150,5150,0
20250401,174000,211132510,5150,5150,5150,5150,0
20250401,173900,211132510,5150,5150,5150,5150,0
20250401,173800,211132510,5150,5150,5150,5150,0
20250401,173700,211132510,5150,5150,5150,5150,0
20250401,173600,211132510,5150,5150,5150,5150,0
20250401,173500,211132510,5150,5150,5150,5150,0
20250401,173400,211132510,5150,5150,5150,5150,0
20250401,173300,211132510,5150,5150,5150,5150,0
20250401,173200,211132510,5150,5150,5150,5150,0
20250401,173100,211132510,5150,5150,5150,5150,0
20250401,173000,211132510,5150,5150,5150,5150,0
20250401,172900,211132510,5150,5150,5150,5150,0
20250401,172800,211132510,5150,5150,5150,5150,0
20250401,172700,211132510,5150,5150,5150,5150,0
20250401,172600,211132510,5150,5150,5150,5150,0
20250401,172500,211132510,5150,5150,5150,5150,1200
20250401,172400,211132510,5150,5150,5150,5150,0
20250401,172300,211132510,5150,5150,5150,5150,0
20250401,172200,211132510,5150,5150,5150,5150,0
20250401,172100,211132510,5150,5150,5150,5150,0
20250401,172000,211132510,5150,5150,5150,5150,0
20250401,171900,211132510,5150,5150,5150,5150,0
20250401,171800,211132510,5150,5150,5150,5150,0
20250401,171700,211132510,5150,5150,5150,5150,0
20250401,171600,211132510,5150,5150,5150,5150,0
20250401,171500,211132510,5150,5150,5150,5150,0
20250401,171400,211132510,5150,5150,5150,5150,0
20250401,171300,211132510,5150,5150,5150,5150,0
20250401,171200,211132510,5150,5150,5150,5150,0
20250401,171100,211132510,5150,5150,5150,5150,0
20250401,171000,211132510,5150,5150,5150,5150,0
20250401,170900,211132510,5150,5150,5150,5150,0
20250401,170800,211132510,5150,5150,5150,5150,0
20250401,170700,211132510,5150,5150,5150,5150,0
20250401,170600,211132510,5150,5150,5150,5150,0
20250401,170500,211132510,5150,5150,5150,5150,0
20250401,170400,211132510,5150,5150,5150,5150,0
20250401,170300,211132510,5150,5150,5150,5150,0
20250401,170200,211132510,5150,5150,5150,5150,0
20250401,170100,211132510,5150,5150,5150,5150,0
20250401,170000,211132510,5150,5150,5150,5150,0
20250401,165900,211132510,5150,5150,5150,5150,0
20250401,165800,211132510,5150,5150,5150,5150,0
20250401,165700,211132510,5150,5150,5150,5150,0
20250401,165600,211132510,5150,5150,5150,5150,0
20250401,165500,211132510,5150,5150,5150,5150,1200
20250401,165400,211132510,5150,5150,5150,5150,0
20250401,165300,211132510,5150,5150,5150,5150,0
20250401,165200,211132510,5150,5150,5150,5150,0
20250401,165100,211132510,5150,5150,5150,5150,0
20250401,165000,211132510,5150,5150,5150,5150,0
20250401,164900,211132510,5150,5150,5150,5150,0
20250401,164800,211132510,5150,5150,5150,5150,0
20250401,164700,211132510,5150,5150,5150,5150,0
20250401,164600,211132510,5150,5150,5150,5150,0
20250401,164500,211132510,5150,5150,5150,5150,0
20250401,164400,211132510,5150,5150,5150,5150,0
20250401,164300,211132510,5150,5150,5150,5150,0
20250401,164200,211132510,5150,5150,5150,5150,0
20250401,164100,211132510,5150,5150,5150,5150,0
20250401,164000,211132510,5150,5150,5150,5150,0
20250401,163900,211132510,5150,5150,5150,5150,0
20250401,163800,211132510,5150,5150,5150,5150,0
20250401,163700,211132510,5150,5150,5150,5150,0
20250401,163600,211132510,5150,5150,5150,5150,0
20250401,163500,211132510,5150,5150,5150,5150,0
20250401,163400,211132510,5150,5150,5150,5150,0
20250401,163300,211132510,5150,5150,5150,5150,0
20250401,163200,211132510,5150,5150,5150,5150,0
20250401,163100,211132510,5150,5150,5150,5150,0
20250401,163000,211132510,5150,5150,5150,5150,0
20250401,162900,211132510,5150,5150,5150,5150,0
20250401,162800,211132510,5150,5150,5150,5150,0
20250401,162700,211132510,5150,5150,5150,5150,0
20250401,162600,211132510,5150,5150,5150,5150,0
20250401,162500,211132510,5150,5150,5150,5150,1200
20250401,162400,211132510,5150,5150,5150,5150,0
20250401,162300,211132510,5150,5150,5150,5150,0
20250401,162200,211132510,5150,5150,5150,5150,0
20250401,162100,211132510,5150,5150,5150,5150,0
20250401,162000,211132510,5150,5150,5150,5150,0
20250401,161900,211132510,5150,5150,5150,5150,0
20250401,161800,211132510,5150,5150,5150,5150,0
20250401,161700,211132510,5150,5150,5150,5150,0
20250401,161600,211132510,5150,5150,5150,5150,0
20250401,161500,211132510,5150,5150,5150,5150,0
20250401,161400,211132510,5150,5150,5150,5150,0
20250401,161300,211132510,5150,5150,5150,5150,0
20250401,161200,211132510,5150,5150,5150,5150,0
20250401,161100,211132510,5150,5150,5150,5150,0
20250401,161000,211132510,5150,5150,5150,5150,0
20250401,160900,211132510,5150,5150,5150,5150,0
20250401,160800,211132510,5150,5150,5150,5150,0
20250401,160700,211132510,5150,5150,5150,5150,0
20250401,160600,211132510,5150,5150,5150,5150,0
20250401,160500,211132510,5150,5150,5150,5150,0
20250401,160400,211132510,5150,5150,5150,5150,0
20250401,160300,211132510,5150,5150,5150,5150,0
20250401,160200,211132510,5150,5150,5150,5150,0
20250401,160100,211132510,5150,5150,5150,5150,0
20250401,160000,211132510,5150,5150,5150,5150,0
20250401,155900,211132510,5150,5150,5150,5150,0
20250401,155800,211132510,5150,5150,5150,5150,0
20250401,155700,211132510,5150,5150,5150,5150,0
20250401,155600,211132510,5150,5150,5150,5150,0
20250401,155500,211132510,5150,5150,5150,5150,1200
20250401,155400,211132510,5150,5150,5150,5150,0
20250401,155300,211132510,5150,5150,5150,5150,0
20250401,155200,211132510,5150,5150,5150,5150,0
20250401,155100,211132510,5150,5150,5150,5150,0
20250401,155000,211132510,5150,5150,5150,5150,0
20250401,154900,211132510,5150,5150,5150,5150,0
20250401,154800,211132510,5150,5150,5150,5150,0
20250401,154700,211132510,5150,5150,5150,5150,0
20250401,154600,211132510,5150,5150,5150,5150,0
20250401,154500,211132510,5150,5150,5150,5150,0
20250401,154400,211132510,5150,5150,5150,5150,0
20250401,154300,211132510,5150,5150,5150,5150,0
20250401,154200,211132510,5150,5150,5150,5150,0
20250401,154100,211132510,5150,5150,5150,5150,0
20250401,154000,211132510,5150,5150,5150,5150,0
20250401,153900,211132510,5150,5150,5150,5150,0
20250401,153800,211132510,5150,5150,5150,5150,0
20250401,153700,211132510,5150,5150,5150,5150,0
20250401,153600,211132510,5150,5150,5150,5150,0
20250401,153500,211132510,5150,5150,5150,5150,0
20250401,153400,211132510,5150,5150,5150,5150,0
20250401,153300,211132510,5150,5150,5150,5150,0
20250401,153200,211132510,5150,5150,5150,5150,0
20250401,153100,211132510,5150,5150,5150,5150,0
20250401,153000,211132510,5150,5150,5150,5150,1200
20250401,152900,204952510,5140,5140,5140,5140,0
20250401,152800,204952510,5140,5140,5140,5140,0
20250401,152700,204952510,5140,5140,5140,5140,0
20250401,152600,204952510,5140,5140,5140,5140,0
20250401,152500,204952510,5140,5140,5140,5140,0
20250401,152400,204952510,5140,5140,5140,5140,0
20250401,152300,204952510,5140,5140,5140,5140,0
20250401,152200,204952510,5140,5140,5140,5140,0
20250401,152100,204952510,5140,5140,5140,5140,0
20250401,152000,204952510,5140,5140,5140,5140,0
20250401,151900,204952510,5140,5130,5140,5100,402
20250401,151800,202899350,5140,5140,5140,5140,19
20250401,151700,202801690,5140,5140,5140,5140,12
20250401,151600,202740010,5140,5140,5140,5140,0
20250401,151500,202740010,5140,5140,5140,5140,0
20250401,151400,202740010,5140,5140,5140,5140,10
20250401,151300,202688610,5140,5140,5140,5140,0
20250401,151200,202688610,5140,5140,5140,5140,0
20250401,151100,202688610,5140,5140,5140,5140,3
20250401,151000,202673190,5140,5140,5140,5140,0
20250401,150900,202673190,5140,5140,5140,5140,0
20250401,150800,202673190,5140,5140,5140,5140,0
20250401,150700,202673190,5140,5140,5140,5140,19
20250401,150600,202575530,5140,5140,5140,5140,45
20250401,150500,202344230,5140,5140,5140,5140,0
20250401,150400,202344230,5140,5140,5140,5140,0
20250401,150300,202344230,5140,5140,5140,5140,10
20250401,150200,202292830,5140,5140,5140,5140,77
20250401,150100,201897050,5140,5140,5140,5140,1
20250401,150000,201891910,5110,5140,5140,5100,546
20250401,145900,199100670,5150,5150,5150,5150,0
20250401,145800,199100670,5150,5150,5150,5150,0
20250401,145700,199100670,5150,5150,5150,5150,1
20250401,145600,199095520,5150,5150,5150,5150,0
20250401,145500,199095520,5150,5150,5150,5150,0
20250401,145400,199095520,5150,5150,5150,5150,1
20250401,145300,199090370,5100,5150,5150,5100,300
20250401,145200,197555300,5150,5150,5150,5150,0
20250401,145100,197555300,5150,5150,5150,5150,0
20250401,145000,197555300,5150,5140,5150,5130,78
20250401,144900,197155100,5150,5150,5150,5150,0
20250401,144800,197155100,5150,5150,5150,5150,0
20250401,144700,197155100,5150,5150,5150,5150,0
20250401,144600,197155100,5150,5140,5150,5110,328
20250401,144500,195474080,5150,5150,5150,5150,1
20250401,144400,195468930,5140,5140,5140,5140,111
20250401,144300,194898390,5150,5150,5150,5150,0
20250401,144200,194898390,5150,5150,5150,5150,60
20250401,144100,194589390,5150,5150,5150,5150,2
20250401,144000,194579090,5120,5120,5120,5120,0
20250401,143900,194579090,5120,5160,5160,5110,507
20250401,143800,191982850,5150,5150,5150,5150,905
20250401,143700,187322100,5150,5140,5150,5130,530
20250401,143600,184597710,5150,5150,5150,5150,0
20250401,143500,184597710,5150,5150,5150,5150,0
20250401,143400,184597710,5150,5150,5150,5150,0
20250401,143300,184597710,5150,5150,5150,5150,0
20250401,143200,184597710,5150,5150,5150,5120,321
20250401,143100,182952040,5150,5150,5150,5150,0
20250401,143000,182952040,5150,5150,5150,5150,4
20250401,142900,182931440,5150,5150,5150,5150,13
20250401,142800,182864490,5160,5160,5160,5160,0
20250401,142700,182864490,5160,5160,5160,5160,0
20250401,142600,182864490,5160,5160,5160,5160,1
20250401,142500,182859330,5130,5170,5170,5120,509
20250401,142400,180250160,5170,5170,5170,5170,0
20250401,142300,180250160,5170,5170,5170,5170,0
20250401,142200,180250160,5170,5170,5170,5170,0
20250401,142100,180250160,5170,5120,5170,5120,2
20250401,142000,180239870,5170,5170,5170,5120,5
20250401,141900,180214110,5160,5130,5170,5130,11
20250401,141800,180157420,5170,5140,5170,5120,273
20250401,141700,178757050,5140,5140,5140,5140,1
20250401,141600,178751910,5170,5170,5170,5170,0
20250401,141500,178751910,5170,5170,5170,5170,0
20250401,141400,178751910,5170,5170,5170,5170,0
20250401,141300,178751910,5170,5170,5170,5170,0
20250401,141200,178751910,5170,5170,5170,5170,0
20250401,141100,178751910,5170,5140,5170,5140,273
20250401,141000,177348660,5170,5170,5170,5170,0
20250401,140900,177348660,5170,5160,5170,5160,51
20250401,140800,177085390,5180,5180,5180,5180,0
20250401,140700,177085390,5180,5180,5180,5180,1
20250401,140600,177080210,5170,5170,5170,5170,372
20250401,140500,175156970,5180,5180,5180,5180,1
20250401,140400,175151790,5170,5170,5180,5170,624
20250401,140300,171925050,5180,5180,5180,5180,0
20250401,140200,171925050,5180,5180,5180,5180,0
20250401,140100,171925050,5180,5180,5180,5180,0
20250401,140000,171925050,5180,5180,5180,5180,0
20250401,135900,171925050,5180,5180,5180,5180,0
20250401,135800,171925050,5180,5180,5180,5180,0
20250401,135700,171925050,5180,5170,5180,5170,302
20250401,135600,170363420,5180,5170,5180,5170,40
20250401,135500,170156610,5180,5180,5180,5180,0
20250401,135400,170156610,5180,5180,5180,5180,0
20250401,135300,170156610,5180,5180,5180,5180,0
20250401,135200,170156610,5180,5180,5180,5180,0
20250401,135100,170156610,5180,5180,5180,5180,20
20250401,135000,170053010,5190,5190,5190,5190,0
20250401,134900,170053010,5190,5180,5190,5170,30
20250401,134800,169897790,5190,5190,5190,5140,202
20250401,134700,168855160,5190,5190,5190,5190,20
20250401,134600,168751360,5190,5150,5190,5150,32
20250401,134500,168586040,5200,5200,5200,5200,0
20250401,134400,168586040,5200,5200,5200,5200,0
20250401,134300,168586040,5200,5200,5200,5200,0
20250401,134200,168586040,5200,5200,5200,5200,0
20250401,134100,168586040,5200,5200,5200,5200,0
20250401,134000,168586040,5200,5200,5200,5150,294
20250401,133900,167061890,5200,5200,5200,5200,0
20250401,133800,167061890,5200,5200,5200,5200,0
20250401,133700,167061890,5200,5200,5200,5200,0
20250401,133600,167061890,5200,5200,5200,5200,1
20250401,133500,167056690,5160,5160,5160,5160,19
20250401,133400,166958650,5200,5200,5200,5200,0
20250401,133300,166958650,5200,5200,5200,5200,0
20250401,133200,166958650,5200,5200,5200,5200,0
20250401,133100,166958650,5200,5200,5200,5200,0
20250401,133000,166958650,5200,5170,5200,5170,131
20250401,132900,166281350,5200,5200,5200,5200,200
20250401,132800,165241350,5200,5200,5200,5200,0
20250401,132700,165241350,5200,5200,5200,5200,0
20250401,132600,165241350,5200,5190,5200,5160,608
20250401,132500,162085350,5190,5190,5190,5190,0
20250401,132400,162085350,5190,5190,5190,5190,0
20250401,132300,162085350,5190,5190,5190,5190,0
20250401,132200,162085350,5190,5190,5190,5190,0
20250401,132100,162085350,5190,5190,5190,5190,0
20250401,132000,162085350,5190,5160,5190,5160,2
20250401,131900,162075000,5190,5190,5190,5190,1
20250401,131800,162069810,5160,5160,5160,5160,1
20250401,131700,162064650,5190,5190,5190,5190,1
20250401,131600,162059460,5150,5150,5150,5150,1
20250401,131500,162054310,5190,5150,5190,5150,37
20250401,131400,161863270,5200,5200,5200,5200,0
20250401,131300,161863270,5200,5200,5200,5200,0
20250401,131200,161863270,5200,5200,5200,5200,0
20250401,131100,161863270,5200,5200,5200,5200,0
20250401,131000,161863270,5200,5200,5200,5200,0
20250401,130900,161863270,5200,5200,5200,5200,0
20250401,130800,161863270,5200,5190,5200,5190,205
20250401,130700,160798880,5190,5190,5190,5190,0
20250401,130600,160798880,5190,5190,5190,5190,0
20250401,130500,160798880,5190,5190,5190,5190,0
20250401,130400,160798880,5190,5190,5190,5190,0
20250401,130300,160798880,5190,5190,5190,5190,0
20250401,130200,160798880,5190,5190,5190,5190,0
20250401,130100,160798880,5190,5190,5190,5190,0
20250401,130000,160798880,5190,5150,5190,5150,89
20250401,125900,160339370,5160,5160,5160,5160,72
20250401,125800,159967850,5160,5160,5160,5160,0
20250401,125700,159967850,5160,5160,5190,5160,310
20250401,125600,158367950,5160,5160,5160,5160,0
20250401,125500,158367950,5160,5160,5160,5160,1
20250401,125400,158362790,5170,5170,5170,5170,1
20250401,125300,158357620,5160,5160,5160,5160,0
20250401,125200,158357620,5160,5160,5160,5160,1
20250401,125100,158352460,5200,5160,5200,5160,11
20250401,125000,158295660,5210,5210,5210,5210,0
20250401,124900,158295660,5210,5210,5210,5210,0
20250401,124800,158295660,5210,5210,5210,5210,0
20250401,124700,158295660,5210,5210,5210,5210,0
20250401,124600,158295660,5210,5210,5210,5210,0
20250401,124500,158295660,5210,5210,5210,5210,0
20250401,124400,158295660,5210,5210,5210,5210,1
20250401,124300,158290450,5160,5160,5160,5160,0
20250401,124200,158290450,5160,5160,5160,5160,0
20250401,124100,158290450,5160,5160,5160,5160,0
20250401,124000,158290450,5160,5160,5160,5160,0
20250401,123900,158290450,5160,5160,5160,5160,0
20250401,123800,158290450,5160,5160,5160,5160,0
20250401,123700,158290450,5160,5160,5160,5160,0
20250401,123600,158290450,5160,5160,5160,5160,0
20250401,123500,158290450,5160,5160,5160,5160,0
20250401,123400,158290450,5160,5160,5160,5160,0
20250401,123300,158290450,5160,5160,5160,5160,0
20250401,123200,158290450,5160,5160,5160,5160,0
20250401,123100,158290450,5160,5160,5160,5160,0
20250401,123000,158290450,5160,5160,5160,5160,0
20250401,122900,158290450,5160,5200,5200,5160,997
20250401,122800,153117410,5200,5200,5200,5200,0
20250401,122700,153117410,5200,5200,5200,5200,0
20250401,122600,153117410,5200,5200,5200,5200,0
20250401,122500,153117410,5200,5200,5200,5200,0
20250401,122400,153117410,5200,5160,5200,5160,16
20250401,122300,153034810,5160,5160,5160,5160,0
20250401,122200,153034810,5160,5160,5160,5160,0
20250401,122100,153034810,5160,5160,5160,5160,0
20250401,122000,153034810,5160,5200,5200,5150,906
20250401,121900,148329460,5200,5200,5200,5200,0
20250401,121800,148329460,5200,5200,5200,5200,192
20250401,121700,147331060,5190,5200,5200,5150,14
20250401,121600,147258580,5190,5190,5190,5190,0
20250401,121500,147258580,5190,5190,5190,5190,0
20250401,121400,147258580,5190,5190,5190,5190,1
20250401,121300,147253390,5160,5160,5160,5160,0
20250401,121200,147253390,5160,5160,5160,5160,0
20250401,121100,147253390,5160,5160,5160,5160,0
20250401,121000,147253390,5160,5160,5160,5160,0
20250401,120900,147253390,5160,5160,5160,5160,280
20250401,120800,145808590,5180,5180,5180,5180,96
20250401,120700,145311310,5180,5180,5180,5180,30
20250401,120600,145155910,5200,5200,5200,5200,0
20250401,120500,145155910,5200,5200,5200,5200,0
20250401,120400,145155910,5200,5160,5200,5160,23
20250401,120300,145037190,5200,5160,5200,5160,102
20250401,120200,144506870,5190,5160,5190,5160,3
20250401,120100,144491340,5190,5190,5190,5190,0
20250401,120000,144491340,5190,5160,5190,5160,84
20250401,115900,144057300,5180,5180,5180,5180,0
20250401,115800,144057300,5180,5180,5180,5180,0
20250401,115700,144057300,5180,5180,5180,5180,1
20250401,115600,144052120,5160,5160,5160,5160,0
20250401,115500,144052120,5160,5170,5170,5160,215
20250401,115400,142940580,5210,5210,5210,5210,0
20250401,115300,142940580,5210,5190,5210,5190,8
20250401,115200,142898970,5170,5170,5170,5170,0
20250401,115100,142898970,5170,5170,5170,5170,373
20250401,115000,140970560,5150,5160,5160,5150,439
20250401,114900,138709540,5160,5180,5210,5160,942
20250401,114800,133836630,5200,5200,5200,5200,0
20250401,114700,133836630,5200,5200,5200,5200,0
20250401,114600,133836630,5200,5200,5200,5200,0
20250401,114500,133836630,5200,5200,5200,5200,0
20250401,114400,133836630,5200,5180,5200,5180,62
20250401,114300,133515330,5170,5170,5170,5170,0
20250401,114200,133515330,5170,5170,5170,5170,1
20250401,114100,133510160,5180,5190,5190,5180,21
20250401,114000,133401330,5210,5210,5210,5210,1
20250401,113900,133396120,5210,5210,5210,5210,50
20250401,113800,133135620,5190,5190,5190,5190,0
20250401,113700,133135620,5190,5190,5190,5190,1
20250401,113600,133130430,5210,5200,5210,5200,2
20250401,113500,133120020,5190,5190,5190,5190,0
20250401,113400,133120020,5190,5190,5190,5190,0
20250401,113300,133120020,5190,5190,5190,5190,0
20250401,113200,133120020,5190,5190,5190,5190,209
20250401,113100,132035310,5190,5190,5190,5190,0
20250401,113000,132035310,5190,5190,5190,5190,0
20250401,112900,132035310,5190,5190,5190,5190,0
20250401,112800,132035310,5190,5190,5190,5190,0
20250401,112700,132035310,5190,5190,5190,5190,209
20250401,112600,130950600,5220,5190,5220,5190,3
20250401,112500,130934970,5200,5180,5230,5180,1176
20250401,112400,124802730,5200,5160,5200,5160,1020
20250401,112300,119500950,5150,5150,5150,5150,0
20250401,112200,119500950,5150,5150,5150,5150,110
20250401,112100,118934450,5190,5190,5190,5190,0
20250401,112000,118934450,5190,5190,5190,5190,100
20250401,111900,118415450,5180,5160,5180,5160,10
20250401,111800,118363680,5140,5140,5140,5140,0
20250401,111700,118363680,5140,5140,5190,5120,708
20250401,111600,114726200,5190,5180,5190,5150,70
20250401,111500,114365240,5180,5180,5180,5180,0
20250401,111400,114365240,5180,5170,5180,5150,53
20250401,111300,114091240,5190,5200,5200,5120,421
20250401,111200,111902210,5190,5140,5190,5140,695
20250401,111100,108303910,5200,5190,5200,5140,112
20250401,111000,107722450,5190,5190,5190,5190,0
20250401,110900,107722450,5190,5190,5190,5190,0
20250401,110800,107722450,5190,5190,5190,5190,10
20250401,110700,107670550,5190,5180,5190,5180,108
20250401,110600,107110100,5190,5180,5200,5160,24
20250401,110500,106985800,5200,5200,5200,5200,1
20250401,110400,106980600,5190,5190,5190,5190,500
20250401,110300,104385600,5190,5190,5190,5190,0
20250401,110200,104385600,5190,5190,5190,5190,0
20250401,110100,104385600,5190,5190,5190,5140,609
20250401,110000,101244090,5190,5180,5190,5140,957
20250401,105900,96304200,5180,5120,5180,5120,2321
20250401,105800,84350650,5120,5080,5120,5080,2
20250401,105700,84340450,5120,5120,5120,5120,1
20250401,105600,84335330,5090,5090,5090,5090,78
20250401,105500,83938310,5120,5100,5120,5100,3
20250401,105400,83922980,5140,5140,5140,5140,0
20250401,105300,83922980,5140,5120,5140,5120,2
20250401,105200,83912720,5090,5090,5090,5090,278
20250401,105100,82497700,5150,5150,5150,5150,0
20250401,105000,82497700,5150,5150,5150,5150,0
20250401,104900,82497700,5150,5150,5150,5150,10
20250401,104800,82446200,5160,5150,5160,5150,75
20250401,104700,82059940,5150,5120,5150,5070,1966
20250401,104600,71964000,5120,5120,5120,5120,0
20250401,104500,71964000,5120,5100,5120,5070,1324
20250401,104400,65198650,5060,5100,5110,5060,18
20250401,104300,65107480,5060,5050,5110,5050,351
20250401,104200,63324420,5070,5070,5070,5070,90
20250401,104100,62868120,5070,5070,5070,5070,0
20250401,104000,62868120,5070,5070,5070,5070,0
20250401,103900,62868120,5070,5070,5070,5070,51
20250401,103800,62609550,5050,5050,5050,5050,103
20250401,103700,62089400,5070,5070,5070,5070,0
20250401,103600,62089400,5070,5080,5080,5070,250
20250401,103500,60819900,5080,5080,5080,5080,0
20250401,103400,60819900,5080,5080,5080,5080,0
20250401,103300,60819900,5080,5080,5080,5080,0
20250401,103200,60819900,5080,5080,5080,5080,0
20250401,103100,60819900,5080,5080,5080,5080,0
20250401,103000,60819900,5080,5080,5080,5080,0
20250401,102900,60819900,5080,5080,5080,5080,0
20250401,102800,60819900,5080,5080,5080,5080,0
20250401,102700,60819900,5080,5080,5080,5080,0
20250401,102600,60819900,5080,5070,5080,5070,49
20250401,102500,60571090,5070,5080,5080,5070,2
20250401,102400,60560940,5070,5070,5070,5070,19
20250401,102300,60464610,5070,5070,5070,5070,1
20250401,102200,60459540,5080,5080,5080,5080,0
20250401,102100,60459540,5080,5080,5080,5080,0
20250401,102000,60459540,5080,5080,5080,5080,0
20250401,101900,60459540,5080,5080,5080,5080,0
20250401,101800,60459540,5080,5080,5080,5080,6
20250401,101700,60429060,5080,5080,5080,5080,0
20250401,101600,60429060,5080,5080,5080,5080,0
20250401,101500,60429060,5080,5080,5080,5040,6
20250401,101400,60398670,5050,5020,5050,5020,882
20250401,101300,55961740,5050,5050,5050,5050,0
20250401,101200,55961740,5050,5050,5050,5050,0
20250401,101100,55961740,5050,5040,5050,5020,23
20250401,101000,55846230,5020,5020,5020,5020,0
20250401,100900,55846230,5020,5020,5020,5020,0
20250401,100800,55846230,5020,5020,5020,5020,35
20250401,100700,55670530,5020,5020,5020,5020,0
20250401,100600,55670530,5020,5020,5020,5020,0
20250401,100500,55670530,5020,5020,5020,5020,0
20250401,100400,55670530,5020,5020,5020,5020,1
20250401,100300,55665510,5020,5020,5020,5020,0
20250401,100200,55665510,5020,5020,5020,5020,16
20250401,100100,55585190,5050,5030,5050,5030,2
20250401,100000,55575110,5030,5020,5030,5020,359
20250401,095900,53772380,5020,5020,5020,5020,0
20250401,095800,53772380,5020,5020,5020,5020,0
20250401,095700,53772380,5020,5020,5020,5020,150
20250401,095600,53019380,5020,5020,5020,5020,59
20250401,095500,52723200,5020,5020,5020,5020,0
20250401,095400,52723200,5020,5020,5020,5020,20
20250401,095300,52622800,5020,5020,5020,5020,0
20250401,095200,52622800,5020,5020,5020,5020,1
20250401,095100,52617780,4995,4995,4995,4995,13
20250401,095000,52552845,5020,5020,5020,5020,0
20250401,094900,52552845,5020,5020,5020,5020,1
20250401,094800,52547825,5020,5020,5020,5020,0
20250401,094700,52547825,5020,5020,5020,5020,0
20250401,094600,52547825,5020,5020,5020,5020,0
20250401,094500,52547825,5020,5020,5020,5020,0
20250401,094400,52547825,5020,5010,5020,5010,11
20250401,094300,52492705,5000,5000,5000,5000,414
20250401,094200,50422705,5010,5010,5010,5010,0
20250401,094100,50422705,5010,5010,5010,5010,0
20250401,094000,50422705,5010,5000,5010,5000,2
20250401,093900,50412695,5010,5010,5010,5010,1
20250401,093800,50407685,5010,5030,5030,5010,1606
20250401,093700,42340825,5040,5040,5040,5040,1
20250401,093600,42335785,5060,5060,5060,5060,0
20250401,093500,42335785,5060,5060,5060,5060,0
20250401,093400,42335785,5060,5030,5060,5030,201
20250401,093300,41324725,5060,5045,5060,5045,16
20250401,093200,41243810,5060,5060,5060,5060,2
20250401,093100,41233690,5070,5070,5070,5070,2
20250401,093000,41223550,5030,5050,5070,5030,184
20250401,092900,40296970,5030,5030,5030,5030,0
20250401,092800,40296970,5030,5030,5030,5030,10
20250401,092700,40246670,5060,5060,5060,5060,0
20250401,092600,40246670,5060,5060,5060,5060,0
20250401,092500,40246670,5060,5110,5110,5050,738
20250401,092400,36497430,5110,5050,5110,5050,206
20250401,092300,35451130,5110,5100,5110,5100,100
20250401,092200,34940370,5050,5090,5090,5050,144
20250401,092100,34208820,5080,5080,5080,5080,14
20250401,092000,34137700,5090,5090,5090,5090,65
20250401,091900,33806850,5080,5080,5080,5080,137
20250401,091800,33110890,5050,5050,5050,5050,1
20250401,091700,33105840,5060,5060,5060,5060,0
20250401,091600,33105840,5060,5060,5060,5060,736
20250401,091500,29381680,5020,5020,5020,5020,0
20250401,091400,29381680,5020,5050,5050,5020,763
20250401,091300,25537500,5050,5050,5050,5050,0
20250401,091200,25537500,5050,5050,5050,5050,50
20250401,091100,25285000,5050,5060,5070,5050,45
20250401,091000,25057190,5020,5020,5020,5020,1
20250401,090900,25052170,5060,5050,5070,5050,1097
20250401,090800,19504290,5060,5060,5060,5060,0
20250401,090700,19504290,5060,5060,5060,5060,1
20250401,090600,19499230,5070,5070,5070,5070,2
20250401,090500,19489090,5070,5070,5070,5070,1
20250401,090400,19484020,5000,5000,5000,5000,0
20250401,090300,19484020,5000,5000,5000,5000,76
20250401,090200,19104020,5060,5060,5060,5060,1
20250401,090100,19098960,5060,5060,5060,5060,181
20250401,090000,18183100,5090,4985,5090,4985,3629
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 211132510 5150 5150 5150 5150 1200
3 20250401 195400 211132510 5150 5150 5150 5150 0
4 20250401 195300 211132510 5150 5150 5150 5150 0
5 20250401 195200 211132510 5150 5150 5150 5150 0
6 20250401 195100 211132510 5150 5150 5150 5150 0
7 20250401 195000 211132510 5150 5150 5150 5150 0
8 20250401 194900 211132510 5150 5150 5150 5150 0
9 20250401 194800 211132510 5150 5150 5150 5150 0
10 20250401 194700 211132510 5150 5150 5150 5150 0
11 20250401 194600 211132510 5150 5150 5150 5150 0
12 20250401 194500 211132510 5150 5150 5150 5150 0
13 20250401 194400 211132510 5150 5150 5150 5150 0
14 20250401 194300 211132510 5150 5150 5150 5150 0
15 20250401 194200 211132510 5150 5150 5150 5150 0
16 20250401 194100 211132510 5150 5150 5150 5150 0
17 20250401 194000 211132510 5150 5150 5150 5150 0
18 20250401 193900 211132510 5150 5150 5150 5150 0
19 20250401 193800 211132510 5150 5150 5150 5150 0
20 20250401 193700 211132510 5150 5150 5150 5150 0
21 20250401 193600 211132510 5150 5150 5150 5150 0
22 20250401 193500 211132510 5150 5150 5150 5150 0
23 20250401 193400 211132510 5150 5150 5150 5150 0
24 20250401 193300 211132510 5150 5150 5150 5150 0
25 20250401 193200 211132510 5150 5150 5150 5150 0
26 20250401 193100 211132510 5150 5150 5150 5150 0
27 20250401 193000 211132510 5150 5150 5150 5150 0
28 20250401 192900 211132510 5150 5150 5150 5150 0
29 20250401 192800 211132510 5150 5150 5150 5150 0
30 20250401 192700 211132510 5150 5150 5150 5150 0
31 20250401 192600 211132510 5150 5150 5150 5150 0
32 20250401 192500 211132510 5150 5150 5150 5150 1200
33 20250401 192400 211132510 5150 5150 5150 5150 0
34 20250401 192300 211132510 5150 5150 5150 5150 0
35 20250401 192200 211132510 5150 5150 5150 5150 0
36 20250401 192100 211132510 5150 5150 5150 5150 0
37 20250401 192000 211132510 5150 5150 5150 5150 0
38 20250401 191900 211132510 5150 5150 5150 5150 0
39 20250401 191800 211132510 5150 5150 5150 5150 0
40 20250401 191700 211132510 5150 5150 5150 5150 0
41 20250401 191600 211132510 5150 5150 5150 5150 0
42 20250401 191500 211132510 5150 5150 5150 5150 0
43 20250401 191400 211132510 5150 5150 5150 5150 0
44 20250401 191300 211132510 5150 5150 5150 5150 0
45 20250401 191200 211132510 5150 5150 5150 5150 0
46 20250401 191100 211132510 5150 5150 5150 5150 0
47 20250401 191000 211132510 5150 5150 5150 5150 0
48 20250401 190900 211132510 5150 5150 5150 5150 0
49 20250401 190800 211132510 5150 5150 5150 5150 0
50 20250401 190700 211132510 5150 5150 5150 5150 0
51 20250401 190600 211132510 5150 5150 5150 5150 0
52 20250401 190500 211132510 5150 5150 5150 5150 0
53 20250401 190400 211132510 5150 5150 5150 5150 0
54 20250401 190300 211132510 5150 5150 5150 5150 0
55 20250401 190200 211132510 5150 5150 5150 5150 0
56 20250401 190100 211132510 5150 5150 5150 5150 0
57 20250401 190000 211132510 5150 5150 5150 5150 0
58 20250401 185900 211132510 5150 5150 5150 5150 0
59 20250401 185800 211132510 5150 5150 5150 5150 0
60 20250401 185700 211132510 5150 5150 5150 5150 0
61 20250401 185600 211132510 5150 5150 5150 5150 0
62 20250401 185500 211132510 5150 5150 5150 5150 1200
63 20250401 185400 211132510 5150 5150 5150 5150 0
64 20250401 185300 211132510 5150 5150 5150 5150 0
65 20250401 185200 211132510 5150 5150 5150 5150 0
66 20250401 185100 211132510 5150 5150 5150 5150 0
67 20250401 185000 211132510 5150 5150 5150 5150 0
68 20250401 184900 211132510 5150 5150 5150 5150 0
69 20250401 184800 211132510 5150 5150 5150 5150 0
70 20250401 184700 211132510 5150 5150 5150 5150 0
71 20250401 184600 211132510 5150 5150 5150 5150 0
72 20250401 184500 211132510 5150 5150 5150 5150 0
73 20250401 184400 211132510 5150 5150 5150 5150 0
74 20250401 184300 211132510 5150 5150 5150 5150 0
75 20250401 184200 211132510 5150 5150 5150 5150 0
76 20250401 184100 211132510 5150 5150 5150 5150 0
77 20250401 184000 211132510 5150 5150 5150 5150 0
78 20250401 183900 211132510 5150 5150 5150 5150 0
79 20250401 183800 211132510 5150 5150 5150 5150 0
80 20250401 183700 211132510 5150 5150 5150 5150 0
81 20250401 183600 211132510 5150 5150 5150 5150 0
82 20250401 183500 211132510 5150 5150 5150 5150 0
83 20250401 183400 211132510 5150 5150 5150 5150 0
84 20250401 183300 211132510 5150 5150 5150 5150 0
85 20250401 183200 211132510 5150 5150 5150 5150 0
86 20250401 183100 211132510 5150 5150 5150 5150 0
87 20250401 183000 211132510 5150 5150 5150 5150 0
88 20250401 182900 211132510 5150 5150 5150 5150 0
89 20250401 182800 211132510 5150 5150 5150 5150 0
90 20250401 182700 211132510 5150 5150 5150 5150 0
91 20250401 182600 211132510 5150 5150 5150 5150 0
92 20250401 182500 211132510 5150 5150 5150 5150 1200
93 20250401 182400 211132510 5150 5150 5150 5150 0
94 20250401 182300 211132510 5150 5150 5150 5150 0
95 20250401 182200 211132510 5150 5150 5150 5150 0
96 20250401 182100 211132510 5150 5150 5150 5150 0
97 20250401 182000 211132510 5150 5150 5150 5150 0
98 20250401 181900 211132510 5150 5150 5150 5150 0
99 20250401 181800 211132510 5150 5150 5150 5150 0
100 20250401 181700 211132510 5150 5150 5150 5150 0
101 20250401 181600 211132510 5150 5150 5150 5150 0
102 20250401 181500 211132510 5150 5150 5150 5150 0
103 20250401 181400 211132510 5150 5150 5150 5150 0
104 20250401 181300 211132510 5150 5150 5150 5150 0
105 20250401 181200 211132510 5150 5150 5150 5150 0
106 20250401 181100 211132510 5150 5150 5150 5150 0
107 20250401 181000 211132510 5150 5150 5150 5150 0
108 20250401 180900 211132510 5150 5150 5150 5150 0
109 20250401 180800 211132510 5150 5150 5150 5150 0
110 20250401 180700 211132510 5150 5150 5150 5150 0
111 20250401 180600 211132510 5150 5150 5150 5150 0
112 20250401 180500 211132510 5150 5150 5150 5150 0
113 20250401 180400 211132510 5150 5150 5150 5150 0
114 20250401 180300 211132510 5150 5150 5150 5150 0
115 20250401 180200 211132510 5150 5150 5150 5150 0
116 20250401 180100 211132510 5150 5150 5150 5150 0
117 20250401 180000 211132510 5150 5150 5150 5150 0
118 20250401 175900 211132510 5150 5150 5150 5150 0
119 20250401 175800 211132510 5150 5150 5150 5150 0
120 20250401 175700 211132510 5150 5150 5150 5150 0
121 20250401 175600 211132510 5150 5150 5150 5150 0
122 20250401 175500 211132510 5150 5150 5150 5150 1200
123 20250401 175400 211132510 5150 5150 5150 5150 0
124 20250401 175300 211132510 5150 5150 5150 5150 0
125 20250401 175200 211132510 5150 5150 5150 5150 0
126 20250401 175100 211132510 5150 5150 5150 5150 0
127 20250401 175000 211132510 5150 5150 5150 5150 0
128 20250401 174900 211132510 5150 5150 5150 5150 0
129 20250401 174800 211132510 5150 5150 5150 5150 0
130 20250401 174700 211132510 5150 5150 5150 5150 0
131 20250401 174600 211132510 5150 5150 5150 5150 0
132 20250401 174500 211132510 5150 5150 5150 5150 0
133 20250401 174400 211132510 5150 5150 5150 5150 0
134 20250401 174300 211132510 5150 5150 5150 5150 0
135 20250401 174200 211132510 5150 5150 5150 5150 0
136 20250401 174100 211132510 5150 5150 5150 5150 0
137 20250401 174000 211132510 5150 5150 5150 5150 0
138 20250401 173900 211132510 5150 5150 5150 5150 0
139 20250401 173800 211132510 5150 5150 5150 5150 0
140 20250401 173700 211132510 5150 5150 5150 5150 0
141 20250401 173600 211132510 5150 5150 5150 5150 0
142 20250401 173500 211132510 5150 5150 5150 5150 0
143 20250401 173400 211132510 5150 5150 5150 5150 0
144 20250401 173300 211132510 5150 5150 5150 5150 0
145 20250401 173200 211132510 5150 5150 5150 5150 0
146 20250401 173100 211132510 5150 5150 5150 5150 0
147 20250401 173000 211132510 5150 5150 5150 5150 0
148 20250401 172900 211132510 5150 5150 5150 5150 0
149 20250401 172800 211132510 5150 5150 5150 5150 0
150 20250401 172700 211132510 5150 5150 5150 5150 0
151 20250401 172600 211132510 5150 5150 5150 5150 0
152 20250401 172500 211132510 5150 5150 5150 5150 1200
153 20250401 172400 211132510 5150 5150 5150 5150 0
154 20250401 172300 211132510 5150 5150 5150 5150 0
155 20250401 172200 211132510 5150 5150 5150 5150 0
156 20250401 172100 211132510 5150 5150 5150 5150 0
157 20250401 172000 211132510 5150 5150 5150 5150 0
158 20250401 171900 211132510 5150 5150 5150 5150 0
159 20250401 171800 211132510 5150 5150 5150 5150 0
160 20250401 171700 211132510 5150 5150 5150 5150 0
161 20250401 171600 211132510 5150 5150 5150 5150 0
162 20250401 171500 211132510 5150 5150 5150 5150 0
163 20250401 171400 211132510 5150 5150 5150 5150 0
164 20250401 171300 211132510 5150 5150 5150 5150 0
165 20250401 171200 211132510 5150 5150 5150 5150 0
166 20250401 171100 211132510 5150 5150 5150 5150 0
167 20250401 171000 211132510 5150 5150 5150 5150 0
168 20250401 170900 211132510 5150 5150 5150 5150 0
169 20250401 170800 211132510 5150 5150 5150 5150 0
170 20250401 170700 211132510 5150 5150 5150 5150 0
171 20250401 170600 211132510 5150 5150 5150 5150 0
172 20250401 170500 211132510 5150 5150 5150 5150 0
173 20250401 170400 211132510 5150 5150 5150 5150 0
174 20250401 170300 211132510 5150 5150 5150 5150 0
175 20250401 170200 211132510 5150 5150 5150 5150 0
176 20250401 170100 211132510 5150 5150 5150 5150 0
177 20250401 170000 211132510 5150 5150 5150 5150 0
178 20250401 165900 211132510 5150 5150 5150 5150 0
179 20250401 165800 211132510 5150 5150 5150 5150 0
180 20250401 165700 211132510 5150 5150 5150 5150 0
181 20250401 165600 211132510 5150 5150 5150 5150 0
182 20250401 165500 211132510 5150 5150 5150 5150 1200
183 20250401 165400 211132510 5150 5150 5150 5150 0
184 20250401 165300 211132510 5150 5150 5150 5150 0
185 20250401 165200 211132510 5150 5150 5150 5150 0
186 20250401 165100 211132510 5150 5150 5150 5150 0
187 20250401 165000 211132510 5150 5150 5150 5150 0
188 20250401 164900 211132510 5150 5150 5150 5150 0
189 20250401 164800 211132510 5150 5150 5150 5150 0
190 20250401 164700 211132510 5150 5150 5150 5150 0
191 20250401 164600 211132510 5150 5150 5150 5150 0
192 20250401 164500 211132510 5150 5150 5150 5150 0
193 20250401 164400 211132510 5150 5150 5150 5150 0
194 20250401 164300 211132510 5150 5150 5150 5150 0
195 20250401 164200 211132510 5150 5150 5150 5150 0
196 20250401 164100 211132510 5150 5150 5150 5150 0
197 20250401 164000 211132510 5150 5150 5150 5150 0
198 20250401 163900 211132510 5150 5150 5150 5150 0
199 20250401 163800 211132510 5150 5150 5150 5150 0
200 20250401 163700 211132510 5150 5150 5150 5150 0
201 20250401 163600 211132510 5150 5150 5150 5150 0
202 20250401 163500 211132510 5150 5150 5150 5150 0
203 20250401 163400 211132510 5150 5150 5150 5150 0
204 20250401 163300 211132510 5150 5150 5150 5150 0
205 20250401 163200 211132510 5150 5150 5150 5150 0
206 20250401 163100 211132510 5150 5150 5150 5150 0
207 20250401 163000 211132510 5150 5150 5150 5150 0
208 20250401 162900 211132510 5150 5150 5150 5150 0
209 20250401 162800 211132510 5150 5150 5150 5150 0
210 20250401 162700 211132510 5150 5150 5150 5150 0
211 20250401 162600 211132510 5150 5150 5150 5150 0
212 20250401 162500 211132510 5150 5150 5150 5150 1200
213 20250401 162400 211132510 5150 5150 5150 5150 0
214 20250401 162300 211132510 5150 5150 5150 5150 0
215 20250401 162200 211132510 5150 5150 5150 5150 0
216 20250401 162100 211132510 5150 5150 5150 5150 0
217 20250401 162000 211132510 5150 5150 5150 5150 0
218 20250401 161900 211132510 5150 5150 5150 5150 0
219 20250401 161800 211132510 5150 5150 5150 5150 0
220 20250401 161700 211132510 5150 5150 5150 5150 0
221 20250401 161600 211132510 5150 5150 5150 5150 0
222 20250401 161500 211132510 5150 5150 5150 5150 0
223 20250401 161400 211132510 5150 5150 5150 5150 0
224 20250401 161300 211132510 5150 5150 5150 5150 0
225 20250401 161200 211132510 5150 5150 5150 5150 0
226 20250401 161100 211132510 5150 5150 5150 5150 0
227 20250401 161000 211132510 5150 5150 5150 5150 0
228 20250401 160900 211132510 5150 5150 5150 5150 0
229 20250401 160800 211132510 5150 5150 5150 5150 0
230 20250401 160700 211132510 5150 5150 5150 5150 0
231 20250401 160600 211132510 5150 5150 5150 5150 0
232 20250401 160500 211132510 5150 5150 5150 5150 0
233 20250401 160400 211132510 5150 5150 5150 5150 0
234 20250401 160300 211132510 5150 5150 5150 5150 0
235 20250401 160200 211132510 5150 5150 5150 5150 0
236 20250401 160100 211132510 5150 5150 5150 5150 0
237 20250401 160000 211132510 5150 5150 5150 5150 0
238 20250401 155900 211132510 5150 5150 5150 5150 0
239 20250401 155800 211132510 5150 5150 5150 5150 0
240 20250401 155700 211132510 5150 5150 5150 5150 0
241 20250401 155600 211132510 5150 5150 5150 5150 0
242 20250401 155500 211132510 5150 5150 5150 5150 1200
243 20250401 155400 211132510 5150 5150 5150 5150 0
244 20250401 155300 211132510 5150 5150 5150 5150 0
245 20250401 155200 211132510 5150 5150 5150 5150 0
246 20250401 155100 211132510 5150 5150 5150 5150 0
247 20250401 155000 211132510 5150 5150 5150 5150 0
248 20250401 154900 211132510 5150 5150 5150 5150 0
249 20250401 154800 211132510 5150 5150 5150 5150 0
250 20250401 154700 211132510 5150 5150 5150 5150 0
251 20250401 154600 211132510 5150 5150 5150 5150 0
252 20250401 154500 211132510 5150 5150 5150 5150 0
253 20250401 154400 211132510 5150 5150 5150 5150 0
254 20250401 154300 211132510 5150 5150 5150 5150 0
255 20250401 154200 211132510 5150 5150 5150 5150 0
256 20250401 154100 211132510 5150 5150 5150 5150 0
257 20250401 154000 211132510 5150 5150 5150 5150 0
258 20250401 153900 211132510 5150 5150 5150 5150 0
259 20250401 153800 211132510 5150 5150 5150 5150 0
260 20250401 153700 211132510 5150 5150 5150 5150 0
261 20250401 153600 211132510 5150 5150 5150 5150 0
262 20250401 153500 211132510 5150 5150 5150 5150 0
263 20250401 153400 211132510 5150 5150 5150 5150 0
264 20250401 153300 211132510 5150 5150 5150 5150 0
265 20250401 153200 211132510 5150 5150 5150 5150 0
266 20250401 153100 211132510 5150 5150 5150 5150 0
267 20250401 153000 211132510 5150 5150 5150 5150 1200
268 20250401 152900 204952510 5140 5140 5140 5140 0
269 20250401 152800 204952510 5140 5140 5140 5140 0
270 20250401 152700 204952510 5140 5140 5140 5140 0
271 20250401 152600 204952510 5140 5140 5140 5140 0
272 20250401 152500 204952510 5140 5140 5140 5140 0
273 20250401 152400 204952510 5140 5140 5140 5140 0
274 20250401 152300 204952510 5140 5140 5140 5140 0
275 20250401 152200 204952510 5140 5140 5140 5140 0
276 20250401 152100 204952510 5140 5140 5140 5140 0
277 20250401 152000 204952510 5140 5140 5140 5140 0
278 20250401 151900 204952510 5140 5130 5140 5100 402
279 20250401 151800 202899350 5140 5140 5140 5140 19
280 20250401 151700 202801690 5140 5140 5140 5140 12
281 20250401 151600 202740010 5140 5140 5140 5140 0
282 20250401 151500 202740010 5140 5140 5140 5140 0
283 20250401 151400 202740010 5140 5140 5140 5140 10
284 20250401 151300 202688610 5140 5140 5140 5140 0
285 20250401 151200 202688610 5140 5140 5140 5140 0
286 20250401 151100 202688610 5140 5140 5140 5140 3
287 20250401 151000 202673190 5140 5140 5140 5140 0
288 20250401 150900 202673190 5140 5140 5140 5140 0
289 20250401 150800 202673190 5140 5140 5140 5140 0
290 20250401 150700 202673190 5140 5140 5140 5140 19
291 20250401 150600 202575530 5140 5140 5140 5140 45
292 20250401 150500 202344230 5140 5140 5140 5140 0
293 20250401 150400 202344230 5140 5140 5140 5140 0
294 20250401 150300 202344230 5140 5140 5140 5140 10
295 20250401 150200 202292830 5140 5140 5140 5140 77
296 20250401 150100 201897050 5140 5140 5140 5140 1
297 20250401 150000 201891910 5110 5140 5140 5100 546
298 20250401 145900 199100670 5150 5150 5150 5150 0
299 20250401 145800 199100670 5150 5150 5150 5150 0
300 20250401 145700 199100670 5150 5150 5150 5150 1
301 20250401 145600 199095520 5150 5150 5150 5150 0
302 20250401 145500 199095520 5150 5150 5150 5150 0
303 20250401 145400 199095520 5150 5150 5150 5150 1
304 20250401 145300 199090370 5100 5150 5150 5100 300
305 20250401 145200 197555300 5150 5150 5150 5150 0
306 20250401 145100 197555300 5150 5150 5150 5150 0
307 20250401 145000 197555300 5150 5140 5150 5130 78
308 20250401 144900 197155100 5150 5150 5150 5150 0
309 20250401 144800 197155100 5150 5150 5150 5150 0
310 20250401 144700 197155100 5150 5150 5150 5150 0
311 20250401 144600 197155100 5150 5140 5150 5110 328
312 20250401 144500 195474080 5150 5150 5150 5150 1
313 20250401 144400 195468930 5140 5140 5140 5140 111
314 20250401 144300 194898390 5150 5150 5150 5150 0
315 20250401 144200 194898390 5150 5150 5150 5150 60
316 20250401 144100 194589390 5150 5150 5150 5150 2
317 20250401 144000 194579090 5120 5120 5120 5120 0
318 20250401 143900 194579090 5120 5160 5160 5110 507
319 20250401 143800 191982850 5150 5150 5150 5150 905
320 20250401 143700 187322100 5150 5140 5150 5130 530
321 20250401 143600 184597710 5150 5150 5150 5150 0
322 20250401 143500 184597710 5150 5150 5150 5150 0
323 20250401 143400 184597710 5150 5150 5150 5150 0
324 20250401 143300 184597710 5150 5150 5150 5150 0
325 20250401 143200 184597710 5150 5150 5150 5120 321
326 20250401 143100 182952040 5150 5150 5150 5150 0
327 20250401 143000 182952040 5150 5150 5150 5150 4
328 20250401 142900 182931440 5150 5150 5150 5150 13
329 20250401 142800 182864490 5160 5160 5160 5160 0
330 20250401 142700 182864490 5160 5160 5160 5160 0
331 20250401 142600 182864490 5160 5160 5160 5160 1
332 20250401 142500 182859330 5130 5170 5170 5120 509
333 20250401 142400 180250160 5170 5170 5170 5170 0
334 20250401 142300 180250160 5170 5170 5170 5170 0
335 20250401 142200 180250160 5170 5170 5170 5170 0
336 20250401 142100 180250160 5170 5120 5170 5120 2
337 20250401 142000 180239870 5170 5170 5170 5120 5
338 20250401 141900 180214110 5160 5130 5170 5130 11
339 20250401 141800 180157420 5170 5140 5170 5120 273
340 20250401 141700 178757050 5140 5140 5140 5140 1
341 20250401 141600 178751910 5170 5170 5170 5170 0
342 20250401 141500 178751910 5170 5170 5170 5170 0
343 20250401 141400 178751910 5170 5170 5170 5170 0
344 20250401 141300 178751910 5170 5170 5170 5170 0
345 20250401 141200 178751910 5170 5170 5170 5170 0
346 20250401 141100 178751910 5170 5140 5170 5140 273
347 20250401 141000 177348660 5170 5170 5170 5170 0
348 20250401 140900 177348660 5170 5160 5170 5160 51
349 20250401 140800 177085390 5180 5180 5180 5180 0
350 20250401 140700 177085390 5180 5180 5180 5180 1
351 20250401 140600 177080210 5170 5170 5170 5170 372
352 20250401 140500 175156970 5180 5180 5180 5180 1
353 20250401 140400 175151790 5170 5170 5180 5170 624
354 20250401 140300 171925050 5180 5180 5180 5180 0
355 20250401 140200 171925050 5180 5180 5180 5180 0
356 20250401 140100 171925050 5180 5180 5180 5180 0
357 20250401 140000 171925050 5180 5180 5180 5180 0
358 20250401 135900 171925050 5180 5180 5180 5180 0
359 20250401 135800 171925050 5180 5180 5180 5180 0
360 20250401 135700 171925050 5180 5170 5180 5170 302
361 20250401 135600 170363420 5180 5170 5180 5170 40
362 20250401 135500 170156610 5180 5180 5180 5180 0
363 20250401 135400 170156610 5180 5180 5180 5180 0
364 20250401 135300 170156610 5180 5180 5180 5180 0
365 20250401 135200 170156610 5180 5180 5180 5180 0
366 20250401 135100 170156610 5180 5180 5180 5180 20
367 20250401 135000 170053010 5190 5190 5190 5190 0
368 20250401 134900 170053010 5190 5180 5190 5170 30
369 20250401 134800 169897790 5190 5190 5190 5140 202
370 20250401 134700 168855160 5190 5190 5190 5190 20
371 20250401 134600 168751360 5190 5150 5190 5150 32
372 20250401 134500 168586040 5200 5200 5200 5200 0
373 20250401 134400 168586040 5200 5200 5200 5200 0
374 20250401 134300 168586040 5200 5200 5200 5200 0
375 20250401 134200 168586040 5200 5200 5200 5200 0
376 20250401 134100 168586040 5200 5200 5200 5200 0
377 20250401 134000 168586040 5200 5200 5200 5150 294
378 20250401 133900 167061890 5200 5200 5200 5200 0
379 20250401 133800 167061890 5200 5200 5200 5200 0
380 20250401 133700 167061890 5200 5200 5200 5200 0
381 20250401 133600 167061890 5200 5200 5200 5200 1
382 20250401 133500 167056690 5160 5160 5160 5160 19
383 20250401 133400 166958650 5200 5200 5200 5200 0
384 20250401 133300 166958650 5200 5200 5200 5200 0
385 20250401 133200 166958650 5200 5200 5200 5200 0
386 20250401 133100 166958650 5200 5200 5200 5200 0
387 20250401 133000 166958650 5200 5170 5200 5170 131
388 20250401 132900 166281350 5200 5200 5200 5200 200
389 20250401 132800 165241350 5200 5200 5200 5200 0
390 20250401 132700 165241350 5200 5200 5200 5200 0
391 20250401 132600 165241350 5200 5190 5200 5160 608
392 20250401 132500 162085350 5190 5190 5190 5190 0
393 20250401 132400 162085350 5190 5190 5190 5190 0
394 20250401 132300 162085350 5190 5190 5190 5190 0
395 20250401 132200 162085350 5190 5190 5190 5190 0
396 20250401 132100 162085350 5190 5190 5190 5190 0
397 20250401 132000 162085350 5190 5160 5190 5160 2
398 20250401 131900 162075000 5190 5190 5190 5190 1
399 20250401 131800 162069810 5160 5160 5160 5160 1
400 20250401 131700 162064650 5190 5190 5190 5190 1
401 20250401 131600 162059460 5150 5150 5150 5150 1
402 20250401 131500 162054310 5190 5150 5190 5150 37
403 20250401 131400 161863270 5200 5200 5200 5200 0
404 20250401 131300 161863270 5200 5200 5200 5200 0
405 20250401 131200 161863270 5200 5200 5200 5200 0
406 20250401 131100 161863270 5200 5200 5200 5200 0
407 20250401 131000 161863270 5200 5200 5200 5200 0
408 20250401 130900 161863270 5200 5200 5200 5200 0
409 20250401 130800 161863270 5200 5190 5200 5190 205
410 20250401 130700 160798880 5190 5190 5190 5190 0
411 20250401 130600 160798880 5190 5190 5190 5190 0
412 20250401 130500 160798880 5190 5190 5190 5190 0
413 20250401 130400 160798880 5190 5190 5190 5190 0
414 20250401 130300 160798880 5190 5190 5190 5190 0
415 20250401 130200 160798880 5190 5190 5190 5190 0
416 20250401 130100 160798880 5190 5190 5190 5190 0
417 20250401 130000 160798880 5190 5150 5190 5150 89
418 20250401 125900 160339370 5160 5160 5160 5160 72
419 20250401 125800 159967850 5160 5160 5160 5160 0
420 20250401 125700 159967850 5160 5160 5190 5160 310
421 20250401 125600 158367950 5160 5160 5160 5160 0
422 20250401 125500 158367950 5160 5160 5160 5160 1
423 20250401 125400 158362790 5170 5170 5170 5170 1
424 20250401 125300 158357620 5160 5160 5160 5160 0
425 20250401 125200 158357620 5160 5160 5160 5160 1
426 20250401 125100 158352460 5200 5160 5200 5160 11
427 20250401 125000 158295660 5210 5210 5210 5210 0
428 20250401 124900 158295660 5210 5210 5210 5210 0
429 20250401 124800 158295660 5210 5210 5210 5210 0
430 20250401 124700 158295660 5210 5210 5210 5210 0
431 20250401 124600 158295660 5210 5210 5210 5210 0
432 20250401 124500 158295660 5210 5210 5210 5210 0
433 20250401 124400 158295660 5210 5210 5210 5210 1
434 20250401 124300 158290450 5160 5160 5160 5160 0
435 20250401 124200 158290450 5160 5160 5160 5160 0
436 20250401 124100 158290450 5160 5160 5160 5160 0
437 20250401 124000 158290450 5160 5160 5160 5160 0
438 20250401 123900 158290450 5160 5160 5160 5160 0
439 20250401 123800 158290450 5160 5160 5160 5160 0
440 20250401 123700 158290450 5160 5160 5160 5160 0
441 20250401 123600 158290450 5160 5160 5160 5160 0
442 20250401 123500 158290450 5160 5160 5160 5160 0
443 20250401 123400 158290450 5160 5160 5160 5160 0
444 20250401 123300 158290450 5160 5160 5160 5160 0
445 20250401 123200 158290450 5160 5160 5160 5160 0
446 20250401 123100 158290450 5160 5160 5160 5160 0
447 20250401 123000 158290450 5160 5160 5160 5160 0
448 20250401 122900 158290450 5160 5200 5200 5160 997
449 20250401 122800 153117410 5200 5200 5200 5200 0
450 20250401 122700 153117410 5200 5200 5200 5200 0
451 20250401 122600 153117410 5200 5200 5200 5200 0
452 20250401 122500 153117410 5200 5200 5200 5200 0
453 20250401 122400 153117410 5200 5160 5200 5160 16
454 20250401 122300 153034810 5160 5160 5160 5160 0
455 20250401 122200 153034810 5160 5160 5160 5160 0
456 20250401 122100 153034810 5160 5160 5160 5160 0
457 20250401 122000 153034810 5160 5200 5200 5150 906
458 20250401 121900 148329460 5200 5200 5200 5200 0
459 20250401 121800 148329460 5200 5200 5200 5200 192
460 20250401 121700 147331060 5190 5200 5200 5150 14
461 20250401 121600 147258580 5190 5190 5190 5190 0
462 20250401 121500 147258580 5190 5190 5190 5190 0
463 20250401 121400 147258580 5190 5190 5190 5190 1
464 20250401 121300 147253390 5160 5160 5160 5160 0
465 20250401 121200 147253390 5160 5160 5160 5160 0
466 20250401 121100 147253390 5160 5160 5160 5160 0
467 20250401 121000 147253390 5160 5160 5160 5160 0
468 20250401 120900 147253390 5160 5160 5160 5160 280
469 20250401 120800 145808590 5180 5180 5180 5180 96
470 20250401 120700 145311310 5180 5180 5180 5180 30
471 20250401 120600 145155910 5200 5200 5200 5200 0
472 20250401 120500 145155910 5200 5200 5200 5200 0
473 20250401 120400 145155910 5200 5160 5200 5160 23
474 20250401 120300 145037190 5200 5160 5200 5160 102
475 20250401 120200 144506870 5190 5160 5190 5160 3
476 20250401 120100 144491340 5190 5190 5190 5190 0
477 20250401 120000 144491340 5190 5160 5190 5160 84
478 20250401 115900 144057300 5180 5180 5180 5180 0
479 20250401 115800 144057300 5180 5180 5180 5180 0
480 20250401 115700 144057300 5180 5180 5180 5180 1
481 20250401 115600 144052120 5160 5160 5160 5160 0
482 20250401 115500 144052120 5160 5170 5170 5160 215
483 20250401 115400 142940580 5210 5210 5210 5210 0
484 20250401 115300 142940580 5210 5190 5210 5190 8
485 20250401 115200 142898970 5170 5170 5170 5170 0
486 20250401 115100 142898970 5170 5170 5170 5170 373
487 20250401 115000 140970560 5150 5160 5160 5150 439
488 20250401 114900 138709540 5160 5180 5210 5160 942
489 20250401 114800 133836630 5200 5200 5200 5200 0
490 20250401 114700 133836630 5200 5200 5200 5200 0
491 20250401 114600 133836630 5200 5200 5200 5200 0
492 20250401 114500 133836630 5200 5200 5200 5200 0
493 20250401 114400 133836630 5200 5180 5200 5180 62
494 20250401 114300 133515330 5170 5170 5170 5170 0
495 20250401 114200 133515330 5170 5170 5170 5170 1
496 20250401 114100 133510160 5180 5190 5190 5180 21
497 20250401 114000 133401330 5210 5210 5210 5210 1
498 20250401 113900 133396120 5210 5210 5210 5210 50
499 20250401 113800 133135620 5190 5190 5190 5190 0
500 20250401 113700 133135620 5190 5190 5190 5190 1
501 20250401 113600 133130430 5210 5200 5210 5200 2
502 20250401 113500 133120020 5190 5190 5190 5190 0
503 20250401 113400 133120020 5190 5190 5190 5190 0
504 20250401 113300 133120020 5190 5190 5190 5190 0
505 20250401 113200 133120020 5190 5190 5190 5190 209
506 20250401 113100 132035310 5190 5190 5190 5190 0
507 20250401 113000 132035310 5190 5190 5190 5190 0
508 20250401 112900 132035310 5190 5190 5190 5190 0
509 20250401 112800 132035310 5190 5190 5190 5190 0
510 20250401 112700 132035310 5190 5190 5190 5190 209
511 20250401 112600 130950600 5220 5190 5220 5190 3
512 20250401 112500 130934970 5200 5180 5230 5180 1176
513 20250401 112400 124802730 5200 5160 5200 5160 1020
514 20250401 112300 119500950 5150 5150 5150 5150 0
515 20250401 112200 119500950 5150 5150 5150 5150 110
516 20250401 112100 118934450 5190 5190 5190 5190 0
517 20250401 112000 118934450 5190 5190 5190 5190 100
518 20250401 111900 118415450 5180 5160 5180 5160 10
519 20250401 111800 118363680 5140 5140 5140 5140 0
520 20250401 111700 118363680 5140 5140 5190 5120 708
521 20250401 111600 114726200 5190 5180 5190 5150 70
522 20250401 111500 114365240 5180 5180 5180 5180 0
523 20250401 111400 114365240 5180 5170 5180 5150 53
524 20250401 111300 114091240 5190 5200 5200 5120 421
525 20250401 111200 111902210 5190 5140 5190 5140 695
526 20250401 111100 108303910 5200 5190 5200 5140 112
527 20250401 111000 107722450 5190 5190 5190 5190 0
528 20250401 110900 107722450 5190 5190 5190 5190 0
529 20250401 110800 107722450 5190 5190 5190 5190 10
530 20250401 110700 107670550 5190 5180 5190 5180 108
531 20250401 110600 107110100 5190 5180 5200 5160 24
532 20250401 110500 106985800 5200 5200 5200 5200 1
533 20250401 110400 106980600 5190 5190 5190 5190 500
534 20250401 110300 104385600 5190 5190 5190 5190 0
535 20250401 110200 104385600 5190 5190 5190 5190 0
536 20250401 110100 104385600 5190 5190 5190 5140 609
537 20250401 110000 101244090 5190 5180 5190 5140 957
538 20250401 105900 96304200 5180 5120 5180 5120 2321
539 20250401 105800 84350650 5120 5080 5120 5080 2
540 20250401 105700 84340450 5120 5120 5120 5120 1
541 20250401 105600 84335330 5090 5090 5090 5090 78
542 20250401 105500 83938310 5120 5100 5120 5100 3
543 20250401 105400 83922980 5140 5140 5140 5140 0
544 20250401 105300 83922980 5140 5120 5140 5120 2
545 20250401 105200 83912720 5090 5090 5090 5090 278
546 20250401 105100 82497700 5150 5150 5150 5150 0
547 20250401 105000 82497700 5150 5150 5150 5150 0
548 20250401 104900 82497700 5150 5150 5150 5150 10
549 20250401 104800 82446200 5160 5150 5160 5150 75
550 20250401 104700 82059940 5150 5120 5150 5070 1966
551 20250401 104600 71964000 5120 5120 5120 5120 0
552 20250401 104500 71964000 5120 5100 5120 5070 1324
553 20250401 104400 65198650 5060 5100 5110 5060 18
554 20250401 104300 65107480 5060 5050 5110 5050 351
555 20250401 104200 63324420 5070 5070 5070 5070 90
556 20250401 104100 62868120 5070 5070 5070 5070 0
557 20250401 104000 62868120 5070 5070 5070 5070 0
558 20250401 103900 62868120 5070 5070 5070 5070 51
559 20250401 103800 62609550 5050 5050 5050 5050 103
560 20250401 103700 62089400 5070 5070 5070 5070 0
561 20250401 103600 62089400 5070 5080 5080 5070 250
562 20250401 103500 60819900 5080 5080 5080 5080 0
563 20250401 103400 60819900 5080 5080 5080 5080 0
564 20250401 103300 60819900 5080 5080 5080 5080 0
565 20250401 103200 60819900 5080 5080 5080 5080 0
566 20250401 103100 60819900 5080 5080 5080 5080 0
567 20250401 103000 60819900 5080 5080 5080 5080 0
568 20250401 102900 60819900 5080 5080 5080 5080 0
569 20250401 102800 60819900 5080 5080 5080 5080 0
570 20250401 102700 60819900 5080 5080 5080 5080 0
571 20250401 102600 60819900 5080 5070 5080 5070 49
572 20250401 102500 60571090 5070 5080 5080 5070 2
573 20250401 102400 60560940 5070 5070 5070 5070 19
574 20250401 102300 60464610 5070 5070 5070 5070 1
575 20250401 102200 60459540 5080 5080 5080 5080 0
576 20250401 102100 60459540 5080 5080 5080 5080 0
577 20250401 102000 60459540 5080 5080 5080 5080 0
578 20250401 101900 60459540 5080 5080 5080 5080 0
579 20250401 101800 60459540 5080 5080 5080 5080 6
580 20250401 101700 60429060 5080 5080 5080 5080 0
581 20250401 101600 60429060 5080 5080 5080 5080 0
582 20250401 101500 60429060 5080 5080 5080 5040 6
583 20250401 101400 60398670 5050 5020 5050 5020 882
584 20250401 101300 55961740 5050 5050 5050 5050 0
585 20250401 101200 55961740 5050 5050 5050 5050 0
586 20250401 101100 55961740 5050 5040 5050 5020 23
587 20250401 101000 55846230 5020 5020 5020 5020 0
588 20250401 100900 55846230 5020 5020 5020 5020 0
589 20250401 100800 55846230 5020 5020 5020 5020 35
590 20250401 100700 55670530 5020 5020 5020 5020 0
591 20250401 100600 55670530 5020 5020 5020 5020 0
592 20250401 100500 55670530 5020 5020 5020 5020 0
593 20250401 100400 55670530 5020 5020 5020 5020 1
594 20250401 100300 55665510 5020 5020 5020 5020 0
595 20250401 100200 55665510 5020 5020 5020 5020 16
596 20250401 100100 55585190 5050 5030 5050 5030 2
597 20250401 100000 55575110 5030 5020 5030 5020 359
598 20250401 095900 53772380 5020 5020 5020 5020 0
599 20250401 095800 53772380 5020 5020 5020 5020 0
600 20250401 095700 53772380 5020 5020 5020 5020 150
601 20250401 095600 53019380 5020 5020 5020 5020 59
602 20250401 095500 52723200 5020 5020 5020 5020 0
603 20250401 095400 52723200 5020 5020 5020 5020 20
604 20250401 095300 52622800 5020 5020 5020 5020 0
605 20250401 095200 52622800 5020 5020 5020 5020 1
606 20250401 095100 52617780 4995 4995 4995 4995 13
607 20250401 095000 52552845 5020 5020 5020 5020 0
608 20250401 094900 52552845 5020 5020 5020 5020 1
609 20250401 094800 52547825 5020 5020 5020 5020 0
610 20250401 094700 52547825 5020 5020 5020 5020 0
611 20250401 094600 52547825 5020 5020 5020 5020 0
612 20250401 094500 52547825 5020 5020 5020 5020 0
613 20250401 094400 52547825 5020 5010 5020 5010 11
614 20250401 094300 52492705 5000 5000 5000 5000 414
615 20250401 094200 50422705 5010 5010 5010 5010 0
616 20250401 094100 50422705 5010 5010 5010 5010 0
617 20250401 094000 50422705 5010 5000 5010 5000 2
618 20250401 093900 50412695 5010 5010 5010 5010 1
619 20250401 093800 50407685 5010 5030 5030 5010 1606
620 20250401 093700 42340825 5040 5040 5040 5040 1
621 20250401 093600 42335785 5060 5060 5060 5060 0
622 20250401 093500 42335785 5060 5060 5060 5060 0
623 20250401 093400 42335785 5060 5030 5060 5030 201
624 20250401 093300 41324725 5060 5045 5060 5045 16
625 20250401 093200 41243810 5060 5060 5060 5060 2
626 20250401 093100 41233690 5070 5070 5070 5070 2
627 20250401 093000 41223550 5030 5050 5070 5030 184
628 20250401 092900 40296970 5030 5030 5030 5030 0
629 20250401 092800 40296970 5030 5030 5030 5030 10
630 20250401 092700 40246670 5060 5060 5060 5060 0
631 20250401 092600 40246670 5060 5060 5060 5060 0
632 20250401 092500 40246670 5060 5110 5110 5050 738
633 20250401 092400 36497430 5110 5050 5110 5050 206
634 20250401 092300 35451130 5110 5100 5110 5100 100
635 20250401 092200 34940370 5050 5090 5090 5050 144
636 20250401 092100 34208820 5080 5080 5080 5080 14
637 20250401 092000 34137700 5090 5090 5090 5090 65
638 20250401 091900 33806850 5080 5080 5080 5080 137
639 20250401 091800 33110890 5050 5050 5050 5050 1
640 20250401 091700 33105840 5060 5060 5060 5060 0
641 20250401 091600 33105840 5060 5060 5060 5060 736
642 20250401 091500 29381680 5020 5020 5020 5020 0
643 20250401 091400 29381680 5020 5050 5050 5020 763
644 20250401 091300 25537500 5050 5050 5050 5050 0
645 20250401 091200 25537500 5050 5050 5050 5050 50
646 20250401 091100 25285000 5050 5060 5070 5050 45
647 20250401 091000 25057190 5020 5020 5020 5020 1
648 20250401 090900 25052170 5060 5050 5070 5050 1097
649 20250401 090800 19504290 5060 5060 5060 5060 0
650 20250401 090700 19504290 5060 5060 5060 5060 1
651 20250401 090600 19499230 5070 5070 5070 5070 2
652 20250401 090500 19489090 5070 5070 5070 5070 1
653 20250401 090400 19484020 5000 5000 5000 5000 0
654 20250401 090300 19484020 5000 5000 5000 5000 76
655 20250401 090200 19104020 5060 5060 5060 5060 1
656 20250401 090100 19098960 5060 5060 5060 5060 181
657 20250401 090000 18183100 5090 4985 5090 4985 3629

1
066130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,32613,12800000,165347910,64896000000,0.25
20250327,32393,12800000,173302550,68480000000,0.25
20250326,33467,12800000,175701750,67200000000,0.26
20250325,33246,12800000,175538880,67584000000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 32613 12800000 165347910 64896000000 0.25
3 20250327 32393 12800000 173302550 68480000000 0.25
4 20250326 33467 12800000 175701750 67200000000 0.26
5 20250325 33246 12800000 175538880 67584000000 0.26