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

662
072130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,345581300,5230,5230,5230,5230,4237
20250401,195900,345581300,5230,5230,5230,5230,0
20250401,195800,345581300,5230,5230,5230,5230,0
20250401,195700,345581300,5230,5230,5230,5230,0
20250401,195600,345581300,5230,5230,5230,5230,0
20250401,195500,345581300,5230,5230,5230,5230,0
20250401,195400,345581300,5230,5230,5230,5230,0
20250401,195300,345581300,5230,5230,5230,5230,0
20250401,195200,345581300,5230,5230,5230,5230,0
20250401,195100,345581300,5230,5230,5230,5230,0
20250401,195000,345581300,5230,5230,5230,5230,0
20250401,194900,345581300,5230,5230,5230,5230,0
20250401,194800,345581300,5230,5230,5230,5230,0
20250401,194700,345581300,5230,5230,5230,5230,0
20250401,194600,345581300,5230,5230,5230,5230,0
20250401,194500,345581300,5230,5230,5230,5230,0
20250401,194400,345581300,5230,5230,5230,5230,0
20250401,194300,345581300,5230,5230,5230,5230,0
20250401,194200,345581300,5230,5230,5230,5230,0
20250401,194100,345581300,5230,5230,5230,5230,0
20250401,194000,345581300,5230,5230,5230,5230,0
20250401,193900,345581300,5230,5230,5230,5230,0
20250401,193800,345581300,5230,5230,5230,5230,0
20250401,193700,345581300,5230,5230,5230,5230,0
20250401,193600,345581300,5230,5230,5230,5230,0
20250401,193500,345581300,5230,5230,5230,5230,0
20250401,193400,345581300,5230,5230,5230,5230,0
20250401,193300,345581300,5230,5230,5230,5230,0
20250401,193200,345581300,5230,5230,5230,5230,0
20250401,193100,345581300,5230,5230,5230,5230,0
20250401,193000,345581300,5230,5230,5230,5230,4237
20250401,192900,345581300,5230,5230,5230,5230,0
20250401,192800,345581300,5230,5230,5230,5230,0
20250401,192700,345581300,5230,5230,5230,5230,0
20250401,192600,345581300,5230,5230,5230,5230,0
20250401,192500,345581300,5230,5230,5230,5230,0
20250401,192400,345581300,5230,5230,5230,5230,0
20250401,192300,345581300,5230,5230,5230,5230,0
20250401,192200,345581300,5230,5230,5230,5230,0
20250401,192100,345581300,5230,5230,5230,5230,0
20250401,192000,345581300,5230,5230,5230,5230,0
20250401,191900,345581300,5230,5230,5230,5230,0
20250401,191800,345581300,5230,5230,5230,5230,0
20250401,191700,345581300,5230,5230,5230,5230,0
20250401,191600,345581300,5230,5230,5230,5230,0
20250401,191500,345581300,5230,5230,5230,5230,0
20250401,191400,345581300,5230,5230,5230,5230,0
20250401,191300,345581300,5230,5230,5230,5230,0
20250401,191200,345581300,5230,5230,5230,5230,0
20250401,191100,345581300,5230,5230,5230,5230,0
20250401,191000,345581300,5230,5230,5230,5230,0
20250401,190900,345581300,5230,5230,5230,5230,0
20250401,190800,345581300,5230,5230,5230,5230,0
20250401,190700,345581300,5230,5230,5230,5230,0
20250401,190600,345581300,5230,5230,5230,5230,0
20250401,190500,345581300,5230,5230,5230,5230,0
20250401,190400,345581300,5230,5230,5230,5230,0
20250401,190300,345581300,5230,5230,5230,5230,0
20250401,190200,345581300,5230,5230,5230,5230,0
20250401,190100,345581300,5230,5230,5230,5230,0
20250401,190000,345581300,5230,5230,5230,5230,4237
20250401,185900,345581300,5230,5230,5230,5230,0
20250401,185800,345581300,5230,5230,5230,5230,0
20250401,185700,345581300,5230,5230,5230,5230,0
20250401,185600,345581300,5230,5230,5230,5230,0
20250401,185500,345581300,5230,5230,5230,5230,0
20250401,185400,345581300,5230,5230,5230,5230,0
20250401,185300,345581300,5230,5230,5230,5230,0
20250401,185200,345581300,5230,5230,5230,5230,0
20250401,185100,345581300,5230,5230,5230,5230,0
20250401,185000,345581300,5230,5230,5230,5230,0
20250401,184900,345581300,5230,5230,5230,5230,0
20250401,184800,345581300,5230,5230,5230,5230,0
20250401,184700,345581300,5230,5230,5230,5230,0
20250401,184600,345581300,5230,5230,5230,5230,0
20250401,184500,345581300,5230,5230,5230,5230,0
20250401,184400,345581300,5230,5230,5230,5230,0
20250401,184300,345581300,5230,5230,5230,5230,0
20250401,184200,345581300,5230,5230,5230,5230,0
20250401,184100,345581300,5230,5230,5230,5230,0
20250401,184000,345581300,5230,5230,5230,5230,0
20250401,183900,345581300,5230,5230,5230,5230,0
20250401,183800,345581300,5230,5230,5230,5230,0
20250401,183700,345581300,5230,5230,5230,5230,0
20250401,183600,345581300,5230,5230,5230,5230,0
20250401,183500,345581300,5230,5230,5230,5230,0
20250401,183400,345581300,5230,5230,5230,5230,0
20250401,183300,345581300,5230,5230,5230,5230,0
20250401,183200,345581300,5230,5230,5230,5230,0
20250401,183100,345581300,5230,5230,5230,5230,0
20250401,183000,345581300,5230,5230,5230,5230,4237
20250401,182900,345581300,5230,5230,5230,5230,0
20250401,182800,345581300,5230,5230,5230,5230,0
20250401,182700,345581300,5230,5230,5230,5230,0
20250401,182600,345581300,5230,5230,5230,5230,0
20250401,182500,345581300,5230,5230,5230,5230,0
20250401,182400,345581300,5230,5230,5230,5230,0
20250401,182300,345581300,5230,5230,5230,5230,0
20250401,182200,345581300,5230,5230,5230,5230,0
20250401,182100,345581300,5230,5230,5230,5230,0
20250401,182000,345581300,5230,5230,5230,5230,0
20250401,181900,345581300,5230,5230,5230,5230,0
20250401,181800,345581300,5230,5230,5230,5230,0
20250401,181700,345581300,5230,5230,5230,5230,0
20250401,181600,345581300,5230,5230,5230,5230,0
20250401,181500,345581300,5230,5230,5230,5230,0
20250401,181400,345581300,5230,5230,5230,5230,0
20250401,181300,345581300,5230,5230,5230,5230,0
20250401,181200,345581300,5230,5230,5230,5230,0
20250401,181100,345581300,5230,5230,5230,5230,0
20250401,181000,345581300,5230,5230,5230,5230,0
20250401,180900,345581300,5230,5230,5230,5230,0
20250401,180800,345581300,5230,5230,5230,5230,0
20250401,180700,345581300,5230,5230,5230,5230,0
20250401,180600,345581300,5230,5230,5230,5230,0
20250401,180500,345581300,5230,5230,5230,5230,0
20250401,180400,345581300,5230,5230,5230,5230,0
20250401,180300,345581300,5230,5230,5230,5230,0
20250401,180200,345581300,5230,5230,5230,5230,0
20250401,180100,345581300,5230,5230,5230,5230,0
20250401,180000,345581300,5230,5230,5230,5230,4237
20250401,175900,345581300,5230,5230,5230,5230,0
20250401,175800,345581300,5230,5230,5230,5230,0
20250401,175700,345581300,5230,5230,5230,5230,0
20250401,175600,345581300,5230,5230,5230,5230,0
20250401,175500,345581300,5230,5230,5230,5230,0
20250401,175400,345581300,5230,5230,5230,5230,0
20250401,175300,345581300,5230,5230,5230,5230,0
20250401,175200,345581300,5230,5230,5230,5230,0
20250401,175100,345581300,5230,5230,5230,5230,0
20250401,175000,345581300,5230,5230,5230,5230,0
20250401,174900,345581300,5230,5230,5230,5230,0
20250401,174800,345581300,5230,5230,5230,5230,0
20250401,174700,345581300,5230,5230,5230,5230,0
20250401,174600,345581300,5230,5230,5230,5230,0
20250401,174500,345581300,5230,5230,5230,5230,0
20250401,174400,345581300,5230,5230,5230,5230,0
20250401,174300,345581300,5230,5230,5230,5230,0
20250401,174200,345581300,5230,5230,5230,5230,0
20250401,174100,345581300,5230,5230,5230,5230,0
20250401,174000,345581300,5230,5230,5230,5230,0
20250401,173900,345581300,5230,5230,5230,5230,0
20250401,173800,345581300,5230,5230,5230,5230,0
20250401,173700,345581300,5230,5230,5230,5230,0
20250401,173600,345581300,5230,5230,5230,5230,0
20250401,173500,345581300,5230,5230,5230,5230,0
20250401,173400,345581300,5230,5230,5230,5230,0
20250401,173300,345581300,5230,5230,5230,5230,0
20250401,173200,345581300,5230,5230,5230,5230,0
20250401,173100,345581300,5230,5230,5230,5230,0
20250401,173000,345581300,5230,5230,5230,5230,4237
20250401,172900,345581300,5230,5230,5230,5230,0
20250401,172800,345581300,5230,5230,5230,5230,0
20250401,172700,345581300,5230,5230,5230,5230,0
20250401,172600,345581300,5230,5230,5230,5230,0
20250401,172500,345581300,5230,5230,5230,5230,0
20250401,172400,345581300,5230,5230,5230,5230,0
20250401,172300,345581300,5230,5230,5230,5230,0
20250401,172200,345581300,5230,5230,5230,5230,0
20250401,172100,345581300,5230,5230,5230,5230,0
20250401,172000,345581300,5230,5230,5230,5230,0
20250401,171900,345581300,5230,5230,5230,5230,0
20250401,171800,345581300,5230,5230,5230,5230,0
20250401,171700,345581300,5230,5230,5230,5230,0
20250401,171600,345581300,5230,5230,5230,5230,0
20250401,171500,345581300,5230,5230,5230,5230,0
20250401,171400,345581300,5230,5230,5230,5230,0
20250401,171300,345581300,5230,5230,5230,5230,0
20250401,171200,345581300,5230,5230,5230,5230,0
20250401,171100,345581300,5230,5230,5230,5230,0
20250401,171000,345581300,5230,5230,5230,5230,0
20250401,170900,345581300,5230,5230,5230,5230,0
20250401,170800,345581300,5230,5230,5230,5230,0
20250401,170700,345581300,5230,5230,5230,5230,0
20250401,170600,345581300,5230,5230,5230,5230,0
20250401,170500,345581300,5230,5230,5230,5230,0
20250401,170400,345581300,5230,5230,5230,5230,0
20250401,170300,345581300,5230,5230,5230,5230,0
20250401,170200,345581300,5230,5230,5230,5230,0
20250401,170100,345581300,5230,5230,5230,5230,0
20250401,170000,345581300,5230,5230,5230,5230,4237
20250401,165900,345581300,5230,5230,5230,5230,0
20250401,165800,345581300,5230,5230,5230,5230,0
20250401,165700,345581300,5230,5230,5230,5230,0
20250401,165600,345581300,5230,5230,5230,5230,0
20250401,165500,345581300,5230,5230,5230,5230,0
20250401,165400,345581300,5230,5230,5230,5230,0
20250401,165300,345581300,5230,5230,5230,5230,0
20250401,165200,345581300,5230,5230,5230,5230,0
20250401,165100,345581300,5230,5230,5230,5230,0
20250401,165000,345581300,5230,5230,5230,5230,0
20250401,164900,345581300,5230,5230,5230,5230,0
20250401,164800,345581300,5230,5230,5230,5230,0
20250401,164700,345581300,5230,5230,5230,5230,0
20250401,164600,345581300,5230,5230,5230,5230,0
20250401,164500,345581300,5230,5230,5230,5230,0
20250401,164400,345581300,5230,5230,5230,5230,0
20250401,164300,345581300,5230,5230,5230,5230,0
20250401,164200,345581300,5230,5230,5230,5230,0
20250401,164100,345581300,5230,5230,5230,5230,0
20250401,164000,345581300,5230,5230,5230,5230,0
20250401,163900,345581300,5230,5230,5230,5230,0
20250401,163800,345581300,5230,5230,5230,5230,0
20250401,163700,345581300,5230,5230,5230,5230,0
20250401,163600,345581300,5230,5230,5230,5230,0
20250401,163500,345581300,5230,5230,5230,5230,0
20250401,163400,345581300,5230,5230,5230,5230,0
20250401,163300,345581300,5230,5230,5230,5230,0
20250401,163200,345581300,5230,5230,5230,5230,0
20250401,163100,345581300,5230,5230,5230,5230,0
20250401,163000,345581300,5230,5230,5230,5230,4237
20250401,162900,345581300,5230,5230,5230,5230,0
20250401,162800,345581300,5230,5230,5230,5230,0
20250401,162700,345581300,5230,5230,5230,5230,0
20250401,162600,345581300,5230,5230,5230,5230,0
20250401,162500,345581300,5230,5230,5230,5230,0
20250401,162400,345581300,5230,5230,5230,5230,0
20250401,162300,345581300,5230,5230,5230,5230,0
20250401,162200,345581300,5230,5230,5230,5230,0
20250401,162100,345581300,5230,5230,5230,5230,0
20250401,162000,345581300,5230,5230,5230,5230,0
20250401,161900,345581300,5230,5230,5230,5230,0
20250401,161800,345581300,5230,5230,5230,5230,0
20250401,161700,345581300,5230,5230,5230,5230,0
20250401,161600,345581300,5230,5230,5230,5230,0
20250401,161500,345581300,5230,5230,5230,5230,0
20250401,161400,345581300,5230,5230,5230,5230,0
20250401,161300,345581300,5230,5230,5230,5230,0
20250401,161200,345581300,5230,5230,5230,5230,0
20250401,161100,345581300,5230,5230,5230,5230,0
20250401,161000,345581300,5230,5230,5230,5230,0
20250401,160900,345581300,5230,5230,5230,5230,0
20250401,160800,345581300,5230,5230,5230,5230,0
20250401,160700,345581300,5230,5230,5230,5230,0
20250401,160600,345581300,5230,5230,5230,5230,0
20250401,160500,345581300,5230,5230,5230,5230,0
20250401,160400,345581300,5230,5230,5230,5230,0
20250401,160300,345581300,5230,5230,5230,5230,0
20250401,160200,345581300,5230,5230,5230,5230,0
20250401,160100,345581300,5230,5230,5230,5230,0
20250401,160000,345581300,5230,5230,5230,5230,4237
20250401,155900,345581300,5230,5230,5230,5230,0
20250401,155800,345581300,5230,5230,5230,5230,0
20250401,155700,345581300,5230,5230,5230,5230,0
20250401,155600,345581300,5230,5230,5230,5230,0
20250401,155500,345581300,5230,5230,5230,5230,0
20250401,155400,345581300,5230,5230,5230,5230,0
20250401,155300,345581300,5230,5230,5230,5230,0
20250401,155200,345581300,5230,5230,5230,5230,0
20250401,155100,345581300,5230,5230,5230,5230,0
20250401,155000,345581300,5230,5230,5230,5230,0
20250401,154900,345581300,5230,5230,5230,5230,0
20250401,154800,345581300,5230,5230,5230,5230,0
20250401,154700,345581300,5230,5230,5230,5230,0
20250401,154600,345581300,5230,5230,5230,5230,0
20250401,154500,345581300,5230,5230,5230,5230,0
20250401,154400,345581300,5230,5230,5230,5230,0
20250401,154300,345581300,5230,5230,5230,5230,0
20250401,154200,345581300,5230,5230,5230,5230,0
20250401,154100,345581300,5230,5230,5230,5230,0
20250401,154000,345581300,5230,5230,5230,5230,0
20250401,153900,345581300,5230,5230,5230,5230,0
20250401,153800,345581300,5230,5230,5230,5230,0
20250401,153700,345581300,5230,5230,5230,5230,0
20250401,153600,345581300,5230,5230,5230,5230,0
20250401,153500,345581300,5230,5230,5230,5230,0
20250401,153400,345581300,5230,5230,5230,5230,0
20250401,153300,345581300,5230,5230,5230,5230,0
20250401,153200,345581300,5230,5230,5230,5230,0
20250401,153100,345581300,5230,5230,5230,5230,0
20250401,153000,345581300,5230,5230,5230,5230,8474
20250401,152900,323421790,5260,5260,5260,5260,0
20250401,152800,323421790,5260,5260,5260,5260,0
20250401,152700,323421790,5260,5260,5260,5260,0
20250401,152600,323421790,5260,5260,5260,5260,0
20250401,152500,323421790,5260,5260,5260,5260,0
20250401,152400,323421790,5260,5260,5260,5260,0
20250401,152300,323421790,5260,5260,5260,5260,0
20250401,152200,323421790,5260,5260,5260,5260,0
20250401,152100,323421790,5260,5260,5260,5260,0
20250401,152000,323421790,5260,5260,5260,5260,0
20250401,151900,323421790,5260,5250,5260,5250,736
20250401,151800,319552140,5210,5230,5250,5210,7632
20250401,151700,279539170,5240,5230,5240,5230,500
20250401,151600,276923740,5240,5240,5240,5240,0
20250401,151500,276923740,5240,5240,5240,5240,0
20250401,151400,276923740,5240,5240,5240,5240,1
20250401,151300,276918500,5210,5240,5250,5210,60
20250401,151200,276604280,5220,5220,5220,5220,310
20250401,151100,274986080,5210,5230,5250,5200,5815
20250401,151000,244575290,5240,5240,5240,5240,0
20250401,150900,244575290,5240,5240,5240,5240,0
20250401,150800,244575290,5240,5240,5240,5240,0
20250401,150700,244575290,5240,5240,5240,5240,0
20250401,150600,244575290,5240,5210,5240,5200,4298
20250401,150500,222213660,5250,5250,5250,5250,0
20250401,150400,222213660,5250,5250,5250,5250,0
20250401,150300,222213660,5250,5250,5250,5250,0
20250401,150200,222213660,5250,5250,5250,5250,0
20250401,150100,222213660,5250,5250,5250,5250,0
20250401,150000,222213660,5250,5250,5250,5250,0
20250401,145900,222213660,5250,5240,5250,5240,500
20250401,145800,219590660,5250,5250,5250,5250,200
20250401,145700,218540660,5250,5240,5250,5240,251
20250401,145600,217222920,5250,5250,5250,5250,500
20250401,145500,214597920,5250,5240,5250,5240,1000
20250401,145400,209357730,5240,5240,5240,5240,0
20250401,145300,209357730,5240,5240,5240,5240,0
20250401,145200,209357730,5240,5230,5240,5220,168
20250401,145100,208480560,5240,5250,5250,5240,60
20250401,145000,208165570,5250,5250,5250,5250,0
20250401,144900,208165570,5250,5250,5250,5250,210
20250401,144800,207063070,5250,5230,5250,5230,1307
20250401,144700,200216340,5230,5220,5230,5220,1144
20250401,144600,194235220,5230,5230,5230,5230,0
20250401,144500,194235220,5230,5220,5230,5220,500
20250401,144400,191621220,5220,5220,5220,5220,150
20250401,144300,190838220,5220,5220,5220,5220,0
20250401,144200,190838220,5220,5220,5220,5220,0
20250401,144100,190838220,5220,5220,5220,5220,0
20250401,144000,190838220,5220,5220,5220,5220,275
20250401,143900,189402720,5230,5230,5230,5230,2
20250401,143800,189392260,5250,5250,5250,5250,0
20250401,143700,189392260,5250,5230,5250,5230,1400
20250401,143600,182062510,5230,5200,5230,5200,501
20250401,143500,179446430,5200,5170,5200,5160,2005
20250401,143400,169098160,5170,5190,5190,5170,500
20250401,143300,166509190,5200,5210,5210,5200,510
20250401,143200,163857090,5220,5220,5220,5220,0
20250401,143100,163857090,5220,5220,5220,5220,5
20250401,143000,163830990,5200,5200,5200,5200,100
20250401,142900,163310990,5200,5200,5200,5200,4
20250401,142800,163290190,5220,5220,5220,5220,5
20250401,142700,163264090,5210,5210,5210,5210,15
20250401,142600,163185940,5220,5220,5220,5220,0
20250401,142500,163185940,5220,5220,5220,5220,0
20250401,142400,163185940,5220,5220,5220,5220,0
20250401,142300,163185940,5220,5220,5220,5220,0
20250401,142200,163185940,5220,5220,5220,5220,0
20250401,142100,163185940,5220,5200,5220,5200,11
20250401,142000,163128720,5200,5200,5200,5200,0
20250401,141900,163128720,5200,5200,5200,5200,8
20250401,141800,163087120,5210,5210,5210,5210,0
20250401,141700,163087120,5210,5210,5210,5210,9
20250401,141600,163040230,5200,5200,5200,5200,2
20250401,141500,163029830,5200,5210,5210,5200,2
20250401,141400,163019420,5210,5210,5210,5210,85
20250401,141300,162576570,5210,5210,5210,5210,0
20250401,141200,162576570,5210,5200,5210,5200,644
20250401,141100,159226410,5200,5200,5200,5200,300
20250401,141000,157666410,5200,5200,5200,5200,154
20250401,140900,156865610,5200,5200,5200,5200,30
20250401,140800,156709610,5200,5200,5200,5200,0
20250401,140700,156709610,5200,5200,5200,5200,0
20250401,140600,156709610,5200,5200,5200,5200,0
20250401,140500,156709610,5200,5200,5200,5200,0
20250401,140400,156709610,5200,5200,5200,5200,8
20250401,140300,156668010,5200,5200,5200,5200,0
20250401,140200,156668010,5200,5200,5200,5200,180
20250401,140100,155732010,5200,5200,5200,5200,0
20250401,140000,155732010,5200,5200,5200,5200,0
20250401,135900,155732010,5200,5200,5200,5200,0
20250401,135800,155732010,5200,5200,5200,5200,284
20250401,135700,154255210,5200,5200,5200,5200,0
20250401,135600,154255210,5200,5200,5200,5200,0
20250401,135500,154255210,5200,5200,5200,5200,0
20250401,135400,154255210,5200,5200,5200,5200,0
20250401,135300,154255210,5200,5180,5200,5180,802
20250401,135200,150098720,5180,5180,5180,5180,0
20250401,135100,150098720,5180,5180,5180,5180,0
20250401,135000,150098720,5180,5180,5180,5180,0
20250401,134900,150098720,5180,5180,5180,5180,0
20250401,134800,150098720,5180,5180,5180,5180,0
20250401,134700,150098720,5180,5180,5180,5180,0
20250401,134600,150098720,5180,5180,5180,5180,1
20250401,134500,150093540,5160,5160,5160,5160,0
20250401,134400,150093540,5160,5160,5160,5160,0
20250401,134300,150093540,5160,5160,5160,5160,0
20250401,134200,150093540,5160,5160,5160,5160,0
20250401,134100,150093540,5160,5160,5160,5160,3
20250401,134000,150078060,5170,5170,5170,5170,0
20250401,133900,150078060,5170,5170,5170,5170,0
20250401,133800,150078060,5170,5170,5170,5170,150
20250401,133700,149302560,5180,5180,5180,5180,0
20250401,133600,149302560,5180,5180,5180,5180,0
20250401,133500,149302560,5180,5180,5180,5180,0
20250401,133400,149302560,5180,5180,5180,5180,0
20250401,133300,149302560,5180,5180,5180,5180,0
20250401,133200,149302560,5180,5180,5180,5180,0
20250401,133100,149302560,5180,5180,5180,5180,0
20250401,133000,149302560,5180,5180,5180,5180,0
20250401,132900,149302560,5180,5180,5180,5180,0
20250401,132800,149302560,5180,5170,5180,5170,10
20250401,132700,149250800,5170,5170,5170,5170,1
20250401,132600,149245630,5180,5180,5180,5180,1
20250401,132500,149240450,5180,5180,5180,5180,100
20250401,132400,148722450,5180,5180,5180,5180,1
20250401,132300,148717270,5180,5180,5180,5180,0
20250401,132200,148717270,5180,5180,5180,5180,0
20250401,132100,148717270,5180,5180,5180,5180,0
20250401,132000,148717270,5180,5180,5180,5180,0
20250401,131900,148717270,5180,5170,5180,5170,1902
20250401,131800,138881080,5170,5170,5170,5170,0
20250401,131700,138881080,5170,5170,5170,5170,0
20250401,131600,138881080,5170,5170,5170,5170,0
20250401,131500,138881080,5170,5160,5170,5160,130
20250401,131400,138210230,5170,5170,5170,5170,0
20250401,131300,138210230,5170,5170,5170,5170,0
20250401,131200,138210230,5170,5170,5170,5170,0
20250401,131100,138210230,5170,5170,5170,5170,0
20250401,131000,138210230,5170,5170,5170,5170,0
20250401,130900,138210230,5170,5170,5170,5170,0
20250401,130800,138210230,5170,5170,5170,5170,0
20250401,130700,138210230,5170,5170,5170,5170,5
20250401,130600,138184380,5160,5150,5160,5150,457
20250401,130500,135826390,5160,5130,5160,5120,215
20250401,130400,134724110,5160,5130,5160,5130,6
20250401,130300,134693180,5160,5160,5160,5160,0
20250401,130200,134693180,5160,5160,5160,5160,0
20250401,130100,134693180,5160,5160,5160,5160,0
20250401,130000,134693180,5160,5160,5160,5160,0
20250401,125900,134693180,5160,5160,5160,5160,0
20250401,125800,134693180,5160,5160,5160,5160,0
20250401,125700,134693180,5160,5160,5160,5160,0
20250401,125600,134693180,5160,5160,5160,5160,0
20250401,125500,134693180,5160,5160,5160,5160,0
20250401,125400,134693180,5160,5160,5160,5160,0
20250401,125300,134693180,5160,5160,5160,5160,5
20250401,125200,134667380,5130,5130,5130,5130,43
20250401,125100,134446790,5160,5160,5160,5160,0
20250401,125000,134446790,5160,5160,5160,5160,5
20250401,124900,134420990,5120,5150,5150,5120,45
20250401,124800,134190040,5170,5170,5170,5170,0
20250401,124700,134190040,5170,5140,5170,5140,1040
20250401,124600,128835260,5150,5150,5150,5150,1
20250401,124500,128830110,5120,5120,5120,5120,0
20250401,124400,128830110,5120,5120,5120,5120,19
20250401,124300,128732830,5150,5150,5150,5150,0
20250401,124200,128732830,5150,5150,5150,5150,0
20250401,124100,128732830,5150,5150,5150,5150,0
20250401,124000,128732830,5150,5150,5150,5150,0
20250401,123900,128732830,5150,5150,5150,5150,0
20250401,123800,128732830,5150,5150,5150,5150,0
20250401,123700,128732830,5150,5150,5150,5150,0
20250401,123600,128732830,5150,5150,5150,5150,0
20250401,123500,128732830,5150,5150,5150,5150,5
20250401,123400,128707080,5120,5120,5120,5120,1
20250401,123300,128701960,5150,5150,5150,5150,0
20250401,123200,128701960,5150,5150,5150,5150,0
20250401,123100,128701960,5150,5150,5150,5150,0
20250401,123000,128701960,5150,5150,5150,5150,0
20250401,122900,128701960,5150,5150,5150,5150,0
20250401,122800,128701960,5150,5150,5150,5150,0
20250401,122700,128701960,5150,5150,5150,5150,0
20250401,122600,128701960,5150,5120,5150,5120,110
20250401,122500,128138460,5130,5150,5150,5130,5
20250401,122400,128112790,5130,5130,5130,5130,0
20250401,122300,128112790,5130,5130,5130,5130,60
20250401,122200,127804990,5150,5150,5150,5150,1
20250401,122100,127799840,5150,5150,5150,5150,0
20250401,122000,127799840,5150,5150,5150,5150,0
20250401,121900,127799840,5150,5150,5150,5150,0
20250401,121800,127799840,5150,5150,5150,5150,0
20250401,121700,127799840,5150,5150,5150,5150,0
20250401,121600,127799840,5150,5150,5150,5150,0
20250401,121500,127799840,5150,5150,5150,5150,0
20250401,121400,127799840,5150,5140,5150,5140,15
20250401,121300,127722730,5140,5130,5140,5130,9
20250401,121200,127676490,5170,5170,5170,5170,0
20250401,121100,127676490,5170,5170,5170,5170,0
20250401,121000,127676490,5170,5170,5170,5170,0
20250401,120900,127676490,5170,5170,5170,5170,0
20250401,120800,127676490,5170,5170,5170,5170,0
20250401,120700,127676490,5170,5170,5170,5170,0
20250401,120600,127676490,5170,5170,5170,5170,0
20250401,120500,127676490,5170,5170,5170,5170,0
20250401,120400,127676490,5170,5170,5170,5170,10
20250401,120300,127624790,5170,5170,5170,5170,0
20250401,120200,127624790,5170,5170,5170,5170,0
20250401,120100,127624790,5170,5170,5170,5170,0
20250401,120000,127624790,5170,5170,5170,5170,0
20250401,115900,127624790,5170,5160,5170,5160,70
20250401,115800,127263480,5160,5160,5160,5160,0
20250401,115700,127263480,5160,5160,5160,5160,0
20250401,115600,127263480,5160,5160,5160,5160,0
20250401,115500,127263480,5160,5160,5160,5160,1000
20250401,115400,122103480,5160,5160,5160,5160,0
20250401,115300,122103480,5160,5160,5160,5160,0
20250401,115200,122103480,5160,5160,5160,5160,0
20250401,115100,122103480,5160,5160,5160,5160,0
20250401,115000,122103480,5160,5160,5160,5160,0
20250401,114900,122103480,5160,5160,5160,5160,0
20250401,114800,122103480,5160,5160,5160,5160,0
20250401,114700,122103480,5160,5160,5160,5160,0
20250401,114600,122103480,5160,5160,5160,5160,1
20250401,114500,122098320,5120,5120,5120,5120,1
20250401,114400,122093200,5160,5160,5160,5160,0
20250401,114300,122093200,5160,5160,5160,5160,0
20250401,114200,122093200,5160,5160,5160,5160,0
20250401,114100,122093200,5160,5160,5160,5160,10
20250401,114000,122041600,5110,5110,5110,5110,0
20250401,113900,122041600,5110,5110,5110,5110,1
20250401,113800,122036490,5160,5160,5160,5160,0
20250401,113700,122036490,5160,5160,5160,5160,0
20250401,113600,122036490,5160,5160,5160,5160,0
20250401,113500,122036490,5160,5160,5160,5160,0
20250401,113400,122036490,5160,5160,5160,5160,0
20250401,113300,122036490,5160,5160,5160,5160,0
20250401,113200,122036490,5160,5160,5160,5160,0
20250401,113100,122036490,5160,5160,5160,5160,0
20250401,113000,122036490,5160,5160,5160,5160,0
20250401,112900,122036490,5160,5160,5160,5160,0
20250401,112800,122036490,5160,5160,5160,5160,0
20250401,112700,122036490,5160,5160,5160,5160,0
20250401,112600,122036490,5160,5160,5160,5160,0
20250401,112500,122036490,5160,5160,5160,5160,0
20250401,112400,122036490,5160,5160,5160,5160,0
20250401,112300,122036490,5160,5160,5160,5160,0
20250401,112200,122036490,5160,5160,5160,5160,0
20250401,112100,122036490,5160,5160,5160,5160,0
20250401,112000,122036490,5160,5160,5160,5160,0
20250401,111900,122036490,5160,5160,5160,5160,0
20250401,111800,122036490,5160,5110,5160,5110,23
20250401,111700,121918150,5160,5160,5160,5160,0
20250401,111600,121918150,5160,5160,5160,5160,0
20250401,111500,121918150,5160,5150,5160,5150,77
20250401,111400,121521580,5160,5160,5160,5160,0
20250401,111300,121521580,5160,5160,5160,5160,1
20250401,111200,121516420,5150,5130,5150,5130,893
20250401,111100,116929220,5130,5130,5130,5130,0
20250401,111000,116929220,5130,5130,5130,5130,0
20250401,110900,116929220,5130,5140,5140,5090,43
20250401,110800,116710250,5100,5150,5150,5100,1007
20250401,110700,111567810,5140,5140,5140,5140,0
20250401,110600,111567810,5140,5140,5140,5140,0
20250401,110500,111567810,5140,5160,5160,5140,2
20250401,110400,111557510,5150,5150,5150,5150,1
20250401,110300,111552360,5170,5170,5170,5170,0
20250401,110200,111552360,5170,5170,5170,5170,0
20250401,110100,111552360,5170,5160,5170,5160,10
20250401,110000,111500710,5160,5160,5160,5160,0
20250401,105900,111500710,5160,5160,5160,5160,0
20250401,105800,111500710,5160,5160,5160,5160,0
20250401,105700,111500710,5160,5160,5160,5160,0
20250401,105600,111500710,5160,5160,5160,5160,0
20250401,105500,111500710,5160,5160,5170,5160,54
20250401,105400,111221630,5160,5160,5160,5160,1
20250401,105300,111216470,5170,5170,5170,5170,0
20250401,105200,111216470,5170,5170,5170,5170,0
20250401,105100,111216470,5170,5170,5170,5170,4
20250401,105000,111195790,5180,5160,5180,5160,480
20250401,104900,108716650,5150,5140,5160,5140,535
20250401,104800,105962830,5150,5150,5150,5150,0
20250401,104700,105962830,5150,5150,5150,5150,0
20250401,104600,105962830,5150,5150,5150,5150,0
20250401,104500,105962830,5150,5110,5150,5110,142
20250401,104400,105235100,5120,5140,5140,5110,734
20250401,104300,101480820,5170,5170,5170,5170,0
20250401,104200,101480820,5170,5170,5170,5170,0
20250401,104100,101480820,5170,5170,5170,5170,0
20250401,104000,101480820,5170,5160,5170,5160,40
20250401,103900,101274340,5170,5170,5170,5170,0
20250401,103800,101274340,5170,5170,5170,5170,0
20250401,103700,101274340,5170,5170,5170,5170,0
20250401,103600,101274340,5170,5170,5170,5170,0
20250401,103500,101274340,5170,5170,5170,5170,0
20250401,103400,101274340,5170,5150,5170,5140,12
20250401,103300,101212620,5180,5180,5180,5180,2
20250401,103200,101202260,5170,5170,5170,5170,30
20250401,103100,101047160,5150,5150,5150,5150,0
20250401,103000,101047160,5150,5150,5150,5150,0
20250401,102900,101047160,5150,5150,5150,5150,4
20250401,102800,101026560,5180,5180,5180,5180,0
20250401,102700,101026560,5180,5180,5180,5180,0
20250401,102600,101026560,5180,5180,5180,5180,0
20250401,102500,101026560,5180,5180,5180,5180,0
20250401,102400,101026560,5180,5180,5180,5180,0
20250401,102300,101026560,5180,5180,5180,5180,20
20250401,102200,100922960,5190,5190,5190,5190,0
20250401,102100,100922960,5190,5190,5190,5190,0
20250401,102000,100922960,5190,5190,5190,5190,0
20250401,101900,100922960,5190,5190,5190,5190,0
20250401,101800,100922960,5190,5180,5190,5180,26
20250401,101700,100788220,5170,5180,5180,5130,34
20250401,101600,100613000,5180,5180,5180,5180,1
20250401,101500,100607820,5140,5190,5190,5130,18
20250401,101400,100514800,5180,5180,5180,5180,1
20250401,101300,100509620,5180,5180,5180,5180,0
20250401,101200,100509620,5180,5180,5180,5180,0
20250401,101100,100509620,5180,5180,5180,5180,0
20250401,101000,100509620,5180,5180,5180,5180,8
20250401,100900,100468180,5190,5170,5190,5170,100
20250401,100800,99950240,5180,5180,5180,5180,0
20250401,100700,99950240,5180,5180,5180,5180,16
20250401,100600,99867360,5170,5150,5170,5150,194
20250401,100500,98866420,5160,5160,5160,5160,0
20250401,100400,98866420,5160,5150,5160,5150,255
20250401,100300,97551550,5150,5130,5150,5130,458
20250401,100200,95201180,5130,5130,5130,5080,785
20250401,100100,91198660,5170,5170,5170,5170,0
20250401,100000,91198660,5170,5170,5170,5170,0
20250401,095900,91198660,5170,5170,5170,5120,196
20250401,095800,90187190,5140,5180,5180,5140,16
20250401,095700,90104550,5140,5150,5190,5140,504
20250401,095600,87505550,5190,5190,5200,5190,172
20250401,095500,86612590,5190,5190,5190,5190,97
20250401,095400,86109160,5200,5150,5200,5150,930
20250401,095300,81284060,5190,5170,5190,5170,555
20250401,095200,78412310,5170,5150,5170,5150,143
20250401,095100,77675220,5160,5160,5160,5160,49
20250401,095000,77422380,5110,5160,5160,5110,290
20250401,094900,75932070,5150,5140,5150,5140,265
20250401,094800,74567870,5150,5150,5150,5150,0
20250401,094700,74567870,5150,5120,5150,5100,104
20250401,094600,74036420,5150,5120,5150,5120,267
20250401,094500,72669320,5150,5130,5150,5130,51
20250401,094400,72407670,5130,5120,5170,5120,540
20250401,094300,69626920,5150,5140,5150,5110,49
20250401,094200,69375470,5150,5100,5150,5100,1148
20250401,094100,63502880,5080,5080,5110,5080,303
20250401,094000,61963040,5080,5120,5120,5080,143
20250401,093900,61236310,5130,5130,5130,5130,1
20250401,093800,61231180,5140,5110,5140,5080,408
20250401,093700,59150410,5110,5110,5110,5100,388
20250401,093600,57167950,5160,5110,5160,5100,93
20250401,093500,56690370,5170,5170,5170,5170,0
20250401,093400,56690370,5170,5170,5170,5170,1
20250401,093300,56685200,5150,5150,5150,5130,409
20250401,093200,54580360,5140,5140,5140,5100,82
20250401,093100,54160840,5140,5140,5140,5140,41
20250401,093000,53950100,5110,5150,5150,5110,23
20250401,092900,53832530,5140,5140,5140,5140,12
20250401,092800,53770850,5110,5130,5140,5110,337
20250401,092700,52042120,5130,5130,5130,5130,0
20250401,092600,52042120,5130,5110,5130,5110,100
20250401,092500,51530920,5090,5180,5180,5090,860
20250401,092400,47142000,5130,5130,5130,5130,88
20250401,092300,46690560,5190,5130,5190,5130,2685
20250401,092200,32876420,5140,5140,5140,5140,0
20250401,092100,32876420,5140,5140,5140,5140,0
20250401,092000,32876420,5140,5110,5140,5110,3000
20250401,091900,17501030,5110,5110,5110,5110,0
20250401,091800,17501030,5110,5110,5110,5110,0
20250401,091700,17501030,5110,5110,5110,5110,90
20250401,091600,17041130,5110,5110,5110,5110,0
20250401,091500,17041130,5110,5110,5110,5110,0
20250401,091400,17041130,5110,5090,5110,5090,237
20250401,091300,15831300,5100,5100,5100,5100,2
20250401,091200,15821100,5030,5030,5030,5030,0
20250401,091100,15821100,5030,5080,5100,5030,748
20250401,091000,12039880,4990,5020,5020,4990,190
20250401,090900,11091650,5060,5060,5060,4960,983
20250401,090800,6182500,5070,5110,5110,5070,197
20250401,090700,5180770,5110,5120,5120,5110,3
20250401,090600,5165420,5130,5130,5130,5130,0
20250401,090500,5165420,5130,5130,5130,5130,1
20250401,090400,5160290,5140,5140,5140,5140,0
20250401,090300,5160290,5140,5140,5140,5140,0
20250401,090200,5160290,5140,5150,5150,5140,2
20250401,090100,5150000,5150,5150,5150,5150,0
20250401,090000,5150000,5150,5150,5150,5150,1000
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 345581300 5230 5230 5230 5230 4237
3 20250401 195900 345581300 5230 5230 5230 5230 0
4 20250401 195800 345581300 5230 5230 5230 5230 0
5 20250401 195700 345581300 5230 5230 5230 5230 0
6 20250401 195600 345581300 5230 5230 5230 5230 0
7 20250401 195500 345581300 5230 5230 5230 5230 0
8 20250401 195400 345581300 5230 5230 5230 5230 0
9 20250401 195300 345581300 5230 5230 5230 5230 0
10 20250401 195200 345581300 5230 5230 5230 5230 0
11 20250401 195100 345581300 5230 5230 5230 5230 0
12 20250401 195000 345581300 5230 5230 5230 5230 0
13 20250401 194900 345581300 5230 5230 5230 5230 0
14 20250401 194800 345581300 5230 5230 5230 5230 0
15 20250401 194700 345581300 5230 5230 5230 5230 0
16 20250401 194600 345581300 5230 5230 5230 5230 0
17 20250401 194500 345581300 5230 5230 5230 5230 0
18 20250401 194400 345581300 5230 5230 5230 5230 0
19 20250401 194300 345581300 5230 5230 5230 5230 0
20 20250401 194200 345581300 5230 5230 5230 5230 0
21 20250401 194100 345581300 5230 5230 5230 5230 0
22 20250401 194000 345581300 5230 5230 5230 5230 0
23 20250401 193900 345581300 5230 5230 5230 5230 0
24 20250401 193800 345581300 5230 5230 5230 5230 0
25 20250401 193700 345581300 5230 5230 5230 5230 0
26 20250401 193600 345581300 5230 5230 5230 5230 0
27 20250401 193500 345581300 5230 5230 5230 5230 0
28 20250401 193400 345581300 5230 5230 5230 5230 0
29 20250401 193300 345581300 5230 5230 5230 5230 0
30 20250401 193200 345581300 5230 5230 5230 5230 0
31 20250401 193100 345581300 5230 5230 5230 5230 0
32 20250401 193000 345581300 5230 5230 5230 5230 4237
33 20250401 192900 345581300 5230 5230 5230 5230 0
34 20250401 192800 345581300 5230 5230 5230 5230 0
35 20250401 192700 345581300 5230 5230 5230 5230 0
36 20250401 192600 345581300 5230 5230 5230 5230 0
37 20250401 192500 345581300 5230 5230 5230 5230 0
38 20250401 192400 345581300 5230 5230 5230 5230 0
39 20250401 192300 345581300 5230 5230 5230 5230 0
40 20250401 192200 345581300 5230 5230 5230 5230 0
41 20250401 192100 345581300 5230 5230 5230 5230 0
42 20250401 192000 345581300 5230 5230 5230 5230 0
43 20250401 191900 345581300 5230 5230 5230 5230 0
44 20250401 191800 345581300 5230 5230 5230 5230 0
45 20250401 191700 345581300 5230 5230 5230 5230 0
46 20250401 191600 345581300 5230 5230 5230 5230 0
47 20250401 191500 345581300 5230 5230 5230 5230 0
48 20250401 191400 345581300 5230 5230 5230 5230 0
49 20250401 191300 345581300 5230 5230 5230 5230 0
50 20250401 191200 345581300 5230 5230 5230 5230 0
51 20250401 191100 345581300 5230 5230 5230 5230 0
52 20250401 191000 345581300 5230 5230 5230 5230 0
53 20250401 190900 345581300 5230 5230 5230 5230 0
54 20250401 190800 345581300 5230 5230 5230 5230 0
55 20250401 190700 345581300 5230 5230 5230 5230 0
56 20250401 190600 345581300 5230 5230 5230 5230 0
57 20250401 190500 345581300 5230 5230 5230 5230 0
58 20250401 190400 345581300 5230 5230 5230 5230 0
59 20250401 190300 345581300 5230 5230 5230 5230 0
60 20250401 190200 345581300 5230 5230 5230 5230 0
61 20250401 190100 345581300 5230 5230 5230 5230 0
62 20250401 190000 345581300 5230 5230 5230 5230 4237
63 20250401 185900 345581300 5230 5230 5230 5230 0
64 20250401 185800 345581300 5230 5230 5230 5230 0
65 20250401 185700 345581300 5230 5230 5230 5230 0
66 20250401 185600 345581300 5230 5230 5230 5230 0
67 20250401 185500 345581300 5230 5230 5230 5230 0
68 20250401 185400 345581300 5230 5230 5230 5230 0
69 20250401 185300 345581300 5230 5230 5230 5230 0
70 20250401 185200 345581300 5230 5230 5230 5230 0
71 20250401 185100 345581300 5230 5230 5230 5230 0
72 20250401 185000 345581300 5230 5230 5230 5230 0
73 20250401 184900 345581300 5230 5230 5230 5230 0
74 20250401 184800 345581300 5230 5230 5230 5230 0
75 20250401 184700 345581300 5230 5230 5230 5230 0
76 20250401 184600 345581300 5230 5230 5230 5230 0
77 20250401 184500 345581300 5230 5230 5230 5230 0
78 20250401 184400 345581300 5230 5230 5230 5230 0
79 20250401 184300 345581300 5230 5230 5230 5230 0
80 20250401 184200 345581300 5230 5230 5230 5230 0
81 20250401 184100 345581300 5230 5230 5230 5230 0
82 20250401 184000 345581300 5230 5230 5230 5230 0
83 20250401 183900 345581300 5230 5230 5230 5230 0
84 20250401 183800 345581300 5230 5230 5230 5230 0
85 20250401 183700 345581300 5230 5230 5230 5230 0
86 20250401 183600 345581300 5230 5230 5230 5230 0
87 20250401 183500 345581300 5230 5230 5230 5230 0
88 20250401 183400 345581300 5230 5230 5230 5230 0
89 20250401 183300 345581300 5230 5230 5230 5230 0
90 20250401 183200 345581300 5230 5230 5230 5230 0
91 20250401 183100 345581300 5230 5230 5230 5230 0
92 20250401 183000 345581300 5230 5230 5230 5230 4237
93 20250401 182900 345581300 5230 5230 5230 5230 0
94 20250401 182800 345581300 5230 5230 5230 5230 0
95 20250401 182700 345581300 5230 5230 5230 5230 0
96 20250401 182600 345581300 5230 5230 5230 5230 0
97 20250401 182500 345581300 5230 5230 5230 5230 0
98 20250401 182400 345581300 5230 5230 5230 5230 0
99 20250401 182300 345581300 5230 5230 5230 5230 0
100 20250401 182200 345581300 5230 5230 5230 5230 0
101 20250401 182100 345581300 5230 5230 5230 5230 0
102 20250401 182000 345581300 5230 5230 5230 5230 0
103 20250401 181900 345581300 5230 5230 5230 5230 0
104 20250401 181800 345581300 5230 5230 5230 5230 0
105 20250401 181700 345581300 5230 5230 5230 5230 0
106 20250401 181600 345581300 5230 5230 5230 5230 0
107 20250401 181500 345581300 5230 5230 5230 5230 0
108 20250401 181400 345581300 5230 5230 5230 5230 0
109 20250401 181300 345581300 5230 5230 5230 5230 0
110 20250401 181200 345581300 5230 5230 5230 5230 0
111 20250401 181100 345581300 5230 5230 5230 5230 0
112 20250401 181000 345581300 5230 5230 5230 5230 0
113 20250401 180900 345581300 5230 5230 5230 5230 0
114 20250401 180800 345581300 5230 5230 5230 5230 0
115 20250401 180700 345581300 5230 5230 5230 5230 0
116 20250401 180600 345581300 5230 5230 5230 5230 0
117 20250401 180500 345581300 5230 5230 5230 5230 0
118 20250401 180400 345581300 5230 5230 5230 5230 0
119 20250401 180300 345581300 5230 5230 5230 5230 0
120 20250401 180200 345581300 5230 5230 5230 5230 0
121 20250401 180100 345581300 5230 5230 5230 5230 0
122 20250401 180000 345581300 5230 5230 5230 5230 4237
123 20250401 175900 345581300 5230 5230 5230 5230 0
124 20250401 175800 345581300 5230 5230 5230 5230 0
125 20250401 175700 345581300 5230 5230 5230 5230 0
126 20250401 175600 345581300 5230 5230 5230 5230 0
127 20250401 175500 345581300 5230 5230 5230 5230 0
128 20250401 175400 345581300 5230 5230 5230 5230 0
129 20250401 175300 345581300 5230 5230 5230 5230 0
130 20250401 175200 345581300 5230 5230 5230 5230 0
131 20250401 175100 345581300 5230 5230 5230 5230 0
132 20250401 175000 345581300 5230 5230 5230 5230 0
133 20250401 174900 345581300 5230 5230 5230 5230 0
134 20250401 174800 345581300 5230 5230 5230 5230 0
135 20250401 174700 345581300 5230 5230 5230 5230 0
136 20250401 174600 345581300 5230 5230 5230 5230 0
137 20250401 174500 345581300 5230 5230 5230 5230 0
138 20250401 174400 345581300 5230 5230 5230 5230 0
139 20250401 174300 345581300 5230 5230 5230 5230 0
140 20250401 174200 345581300 5230 5230 5230 5230 0
141 20250401 174100 345581300 5230 5230 5230 5230 0
142 20250401 174000 345581300 5230 5230 5230 5230 0
143 20250401 173900 345581300 5230 5230 5230 5230 0
144 20250401 173800 345581300 5230 5230 5230 5230 0
145 20250401 173700 345581300 5230 5230 5230 5230 0
146 20250401 173600 345581300 5230 5230 5230 5230 0
147 20250401 173500 345581300 5230 5230 5230 5230 0
148 20250401 173400 345581300 5230 5230 5230 5230 0
149 20250401 173300 345581300 5230 5230 5230 5230 0
150 20250401 173200 345581300 5230 5230 5230 5230 0
151 20250401 173100 345581300 5230 5230 5230 5230 0
152 20250401 173000 345581300 5230 5230 5230 5230 4237
153 20250401 172900 345581300 5230 5230 5230 5230 0
154 20250401 172800 345581300 5230 5230 5230 5230 0
155 20250401 172700 345581300 5230 5230 5230 5230 0
156 20250401 172600 345581300 5230 5230 5230 5230 0
157 20250401 172500 345581300 5230 5230 5230 5230 0
158 20250401 172400 345581300 5230 5230 5230 5230 0
159 20250401 172300 345581300 5230 5230 5230 5230 0
160 20250401 172200 345581300 5230 5230 5230 5230 0
161 20250401 172100 345581300 5230 5230 5230 5230 0
162 20250401 172000 345581300 5230 5230 5230 5230 0
163 20250401 171900 345581300 5230 5230 5230 5230 0
164 20250401 171800 345581300 5230 5230 5230 5230 0
165 20250401 171700 345581300 5230 5230 5230 5230 0
166 20250401 171600 345581300 5230 5230 5230 5230 0
167 20250401 171500 345581300 5230 5230 5230 5230 0
168 20250401 171400 345581300 5230 5230 5230 5230 0
169 20250401 171300 345581300 5230 5230 5230 5230 0
170 20250401 171200 345581300 5230 5230 5230 5230 0
171 20250401 171100 345581300 5230 5230 5230 5230 0
172 20250401 171000 345581300 5230 5230 5230 5230 0
173 20250401 170900 345581300 5230 5230 5230 5230 0
174 20250401 170800 345581300 5230 5230 5230 5230 0
175 20250401 170700 345581300 5230 5230 5230 5230 0
176 20250401 170600 345581300 5230 5230 5230 5230 0
177 20250401 170500 345581300 5230 5230 5230 5230 0
178 20250401 170400 345581300 5230 5230 5230 5230 0
179 20250401 170300 345581300 5230 5230 5230 5230 0
180 20250401 170200 345581300 5230 5230 5230 5230 0
181 20250401 170100 345581300 5230 5230 5230 5230 0
182 20250401 170000 345581300 5230 5230 5230 5230 4237
183 20250401 165900 345581300 5230 5230 5230 5230 0
184 20250401 165800 345581300 5230 5230 5230 5230 0
185 20250401 165700 345581300 5230 5230 5230 5230 0
186 20250401 165600 345581300 5230 5230 5230 5230 0
187 20250401 165500 345581300 5230 5230 5230 5230 0
188 20250401 165400 345581300 5230 5230 5230 5230 0
189 20250401 165300 345581300 5230 5230 5230 5230 0
190 20250401 165200 345581300 5230 5230 5230 5230 0
191 20250401 165100 345581300 5230 5230 5230 5230 0
192 20250401 165000 345581300 5230 5230 5230 5230 0
193 20250401 164900 345581300 5230 5230 5230 5230 0
194 20250401 164800 345581300 5230 5230 5230 5230 0
195 20250401 164700 345581300 5230 5230 5230 5230 0
196 20250401 164600 345581300 5230 5230 5230 5230 0
197 20250401 164500 345581300 5230 5230 5230 5230 0
198 20250401 164400 345581300 5230 5230 5230 5230 0
199 20250401 164300 345581300 5230 5230 5230 5230 0
200 20250401 164200 345581300 5230 5230 5230 5230 0
201 20250401 164100 345581300 5230 5230 5230 5230 0
202 20250401 164000 345581300 5230 5230 5230 5230 0
203 20250401 163900 345581300 5230 5230 5230 5230 0
204 20250401 163800 345581300 5230 5230 5230 5230 0
205 20250401 163700 345581300 5230 5230 5230 5230 0
206 20250401 163600 345581300 5230 5230 5230 5230 0
207 20250401 163500 345581300 5230 5230 5230 5230 0
208 20250401 163400 345581300 5230 5230 5230 5230 0
209 20250401 163300 345581300 5230 5230 5230 5230 0
210 20250401 163200 345581300 5230 5230 5230 5230 0
211 20250401 163100 345581300 5230 5230 5230 5230 0
212 20250401 163000 345581300 5230 5230 5230 5230 4237
213 20250401 162900 345581300 5230 5230 5230 5230 0
214 20250401 162800 345581300 5230 5230 5230 5230 0
215 20250401 162700 345581300 5230 5230 5230 5230 0
216 20250401 162600 345581300 5230 5230 5230 5230 0
217 20250401 162500 345581300 5230 5230 5230 5230 0
218 20250401 162400 345581300 5230 5230 5230 5230 0
219 20250401 162300 345581300 5230 5230 5230 5230 0
220 20250401 162200 345581300 5230 5230 5230 5230 0
221 20250401 162100 345581300 5230 5230 5230 5230 0
222 20250401 162000 345581300 5230 5230 5230 5230 0
223 20250401 161900 345581300 5230 5230 5230 5230 0
224 20250401 161800 345581300 5230 5230 5230 5230 0
225 20250401 161700 345581300 5230 5230 5230 5230 0
226 20250401 161600 345581300 5230 5230 5230 5230 0
227 20250401 161500 345581300 5230 5230 5230 5230 0
228 20250401 161400 345581300 5230 5230 5230 5230 0
229 20250401 161300 345581300 5230 5230 5230 5230 0
230 20250401 161200 345581300 5230 5230 5230 5230 0
231 20250401 161100 345581300 5230 5230 5230 5230 0
232 20250401 161000 345581300 5230 5230 5230 5230 0
233 20250401 160900 345581300 5230 5230 5230 5230 0
234 20250401 160800 345581300 5230 5230 5230 5230 0
235 20250401 160700 345581300 5230 5230 5230 5230 0
236 20250401 160600 345581300 5230 5230 5230 5230 0
237 20250401 160500 345581300 5230 5230 5230 5230 0
238 20250401 160400 345581300 5230 5230 5230 5230 0
239 20250401 160300 345581300 5230 5230 5230 5230 0
240 20250401 160200 345581300 5230 5230 5230 5230 0
241 20250401 160100 345581300 5230 5230 5230 5230 0
242 20250401 160000 345581300 5230 5230 5230 5230 4237
243 20250401 155900 345581300 5230 5230 5230 5230 0
244 20250401 155800 345581300 5230 5230 5230 5230 0
245 20250401 155700 345581300 5230 5230 5230 5230 0
246 20250401 155600 345581300 5230 5230 5230 5230 0
247 20250401 155500 345581300 5230 5230 5230 5230 0
248 20250401 155400 345581300 5230 5230 5230 5230 0
249 20250401 155300 345581300 5230 5230 5230 5230 0
250 20250401 155200 345581300 5230 5230 5230 5230 0
251 20250401 155100 345581300 5230 5230 5230 5230 0
252 20250401 155000 345581300 5230 5230 5230 5230 0
253 20250401 154900 345581300 5230 5230 5230 5230 0
254 20250401 154800 345581300 5230 5230 5230 5230 0
255 20250401 154700 345581300 5230 5230 5230 5230 0
256 20250401 154600 345581300 5230 5230 5230 5230 0
257 20250401 154500 345581300 5230 5230 5230 5230 0
258 20250401 154400 345581300 5230 5230 5230 5230 0
259 20250401 154300 345581300 5230 5230 5230 5230 0
260 20250401 154200 345581300 5230 5230 5230 5230 0
261 20250401 154100 345581300 5230 5230 5230 5230 0
262 20250401 154000 345581300 5230 5230 5230 5230 0
263 20250401 153900 345581300 5230 5230 5230 5230 0
264 20250401 153800 345581300 5230 5230 5230 5230 0
265 20250401 153700 345581300 5230 5230 5230 5230 0
266 20250401 153600 345581300 5230 5230 5230 5230 0
267 20250401 153500 345581300 5230 5230 5230 5230 0
268 20250401 153400 345581300 5230 5230 5230 5230 0
269 20250401 153300 345581300 5230 5230 5230 5230 0
270 20250401 153200 345581300 5230 5230 5230 5230 0
271 20250401 153100 345581300 5230 5230 5230 5230 0
272 20250401 153000 345581300 5230 5230 5230 5230 8474
273 20250401 152900 323421790 5260 5260 5260 5260 0
274 20250401 152800 323421790 5260 5260 5260 5260 0
275 20250401 152700 323421790 5260 5260 5260 5260 0
276 20250401 152600 323421790 5260 5260 5260 5260 0
277 20250401 152500 323421790 5260 5260 5260 5260 0
278 20250401 152400 323421790 5260 5260 5260 5260 0
279 20250401 152300 323421790 5260 5260 5260 5260 0
280 20250401 152200 323421790 5260 5260 5260 5260 0
281 20250401 152100 323421790 5260 5260 5260 5260 0
282 20250401 152000 323421790 5260 5260 5260 5260 0
283 20250401 151900 323421790 5260 5250 5260 5250 736
284 20250401 151800 319552140 5210 5230 5250 5210 7632
285 20250401 151700 279539170 5240 5230 5240 5230 500
286 20250401 151600 276923740 5240 5240 5240 5240 0
287 20250401 151500 276923740 5240 5240 5240 5240 0
288 20250401 151400 276923740 5240 5240 5240 5240 1
289 20250401 151300 276918500 5210 5240 5250 5210 60
290 20250401 151200 276604280 5220 5220 5220 5220 310
291 20250401 151100 274986080 5210 5230 5250 5200 5815
292 20250401 151000 244575290 5240 5240 5240 5240 0
293 20250401 150900 244575290 5240 5240 5240 5240 0
294 20250401 150800 244575290 5240 5240 5240 5240 0
295 20250401 150700 244575290 5240 5240 5240 5240 0
296 20250401 150600 244575290 5240 5210 5240 5200 4298
297 20250401 150500 222213660 5250 5250 5250 5250 0
298 20250401 150400 222213660 5250 5250 5250 5250 0
299 20250401 150300 222213660 5250 5250 5250 5250 0
300 20250401 150200 222213660 5250 5250 5250 5250 0
301 20250401 150100 222213660 5250 5250 5250 5250 0
302 20250401 150000 222213660 5250 5250 5250 5250 0
303 20250401 145900 222213660 5250 5240 5250 5240 500
304 20250401 145800 219590660 5250 5250 5250 5250 200
305 20250401 145700 218540660 5250 5240 5250 5240 251
306 20250401 145600 217222920 5250 5250 5250 5250 500
307 20250401 145500 214597920 5250 5240 5250 5240 1000
308 20250401 145400 209357730 5240 5240 5240 5240 0
309 20250401 145300 209357730 5240 5240 5240 5240 0
310 20250401 145200 209357730 5240 5230 5240 5220 168
311 20250401 145100 208480560 5240 5250 5250 5240 60
312 20250401 145000 208165570 5250 5250 5250 5250 0
313 20250401 144900 208165570 5250 5250 5250 5250 210
314 20250401 144800 207063070 5250 5230 5250 5230 1307
315 20250401 144700 200216340 5230 5220 5230 5220 1144
316 20250401 144600 194235220 5230 5230 5230 5230 0
317 20250401 144500 194235220 5230 5220 5230 5220 500
318 20250401 144400 191621220 5220 5220 5220 5220 150
319 20250401 144300 190838220 5220 5220 5220 5220 0
320 20250401 144200 190838220 5220 5220 5220 5220 0
321 20250401 144100 190838220 5220 5220 5220 5220 0
322 20250401 144000 190838220 5220 5220 5220 5220 275
323 20250401 143900 189402720 5230 5230 5230 5230 2
324 20250401 143800 189392260 5250 5250 5250 5250 0
325 20250401 143700 189392260 5250 5230 5250 5230 1400
326 20250401 143600 182062510 5230 5200 5230 5200 501
327 20250401 143500 179446430 5200 5170 5200 5160 2005
328 20250401 143400 169098160 5170 5190 5190 5170 500
329 20250401 143300 166509190 5200 5210 5210 5200 510
330 20250401 143200 163857090 5220 5220 5220 5220 0
331 20250401 143100 163857090 5220 5220 5220 5220 5
332 20250401 143000 163830990 5200 5200 5200 5200 100
333 20250401 142900 163310990 5200 5200 5200 5200 4
334 20250401 142800 163290190 5220 5220 5220 5220 5
335 20250401 142700 163264090 5210 5210 5210 5210 15
336 20250401 142600 163185940 5220 5220 5220 5220 0
337 20250401 142500 163185940 5220 5220 5220 5220 0
338 20250401 142400 163185940 5220 5220 5220 5220 0
339 20250401 142300 163185940 5220 5220 5220 5220 0
340 20250401 142200 163185940 5220 5220 5220 5220 0
341 20250401 142100 163185940 5220 5200 5220 5200 11
342 20250401 142000 163128720 5200 5200 5200 5200 0
343 20250401 141900 163128720 5200 5200 5200 5200 8
344 20250401 141800 163087120 5210 5210 5210 5210 0
345 20250401 141700 163087120 5210 5210 5210 5210 9
346 20250401 141600 163040230 5200 5200 5200 5200 2
347 20250401 141500 163029830 5200 5210 5210 5200 2
348 20250401 141400 163019420 5210 5210 5210 5210 85
349 20250401 141300 162576570 5210 5210 5210 5210 0
350 20250401 141200 162576570 5210 5200 5210 5200 644
351 20250401 141100 159226410 5200 5200 5200 5200 300
352 20250401 141000 157666410 5200 5200 5200 5200 154
353 20250401 140900 156865610 5200 5200 5200 5200 30
354 20250401 140800 156709610 5200 5200 5200 5200 0
355 20250401 140700 156709610 5200 5200 5200 5200 0
356 20250401 140600 156709610 5200 5200 5200 5200 0
357 20250401 140500 156709610 5200 5200 5200 5200 0
358 20250401 140400 156709610 5200 5200 5200 5200 8
359 20250401 140300 156668010 5200 5200 5200 5200 0
360 20250401 140200 156668010 5200 5200 5200 5200 180
361 20250401 140100 155732010 5200 5200 5200 5200 0
362 20250401 140000 155732010 5200 5200 5200 5200 0
363 20250401 135900 155732010 5200 5200 5200 5200 0
364 20250401 135800 155732010 5200 5200 5200 5200 284
365 20250401 135700 154255210 5200 5200 5200 5200 0
366 20250401 135600 154255210 5200 5200 5200 5200 0
367 20250401 135500 154255210 5200 5200 5200 5200 0
368 20250401 135400 154255210 5200 5200 5200 5200 0
369 20250401 135300 154255210 5200 5180 5200 5180 802
370 20250401 135200 150098720 5180 5180 5180 5180 0
371 20250401 135100 150098720 5180 5180 5180 5180 0
372 20250401 135000 150098720 5180 5180 5180 5180 0
373 20250401 134900 150098720 5180 5180 5180 5180 0
374 20250401 134800 150098720 5180 5180 5180 5180 0
375 20250401 134700 150098720 5180 5180 5180 5180 0
376 20250401 134600 150098720 5180 5180 5180 5180 1
377 20250401 134500 150093540 5160 5160 5160 5160 0
378 20250401 134400 150093540 5160 5160 5160 5160 0
379 20250401 134300 150093540 5160 5160 5160 5160 0
380 20250401 134200 150093540 5160 5160 5160 5160 0
381 20250401 134100 150093540 5160 5160 5160 5160 3
382 20250401 134000 150078060 5170 5170 5170 5170 0
383 20250401 133900 150078060 5170 5170 5170 5170 0
384 20250401 133800 150078060 5170 5170 5170 5170 150
385 20250401 133700 149302560 5180 5180 5180 5180 0
386 20250401 133600 149302560 5180 5180 5180 5180 0
387 20250401 133500 149302560 5180 5180 5180 5180 0
388 20250401 133400 149302560 5180 5180 5180 5180 0
389 20250401 133300 149302560 5180 5180 5180 5180 0
390 20250401 133200 149302560 5180 5180 5180 5180 0
391 20250401 133100 149302560 5180 5180 5180 5180 0
392 20250401 133000 149302560 5180 5180 5180 5180 0
393 20250401 132900 149302560 5180 5180 5180 5180 0
394 20250401 132800 149302560 5180 5170 5180 5170 10
395 20250401 132700 149250800 5170 5170 5170 5170 1
396 20250401 132600 149245630 5180 5180 5180 5180 1
397 20250401 132500 149240450 5180 5180 5180 5180 100
398 20250401 132400 148722450 5180 5180 5180 5180 1
399 20250401 132300 148717270 5180 5180 5180 5180 0
400 20250401 132200 148717270 5180 5180 5180 5180 0
401 20250401 132100 148717270 5180 5180 5180 5180 0
402 20250401 132000 148717270 5180 5180 5180 5180 0
403 20250401 131900 148717270 5180 5170 5180 5170 1902
404 20250401 131800 138881080 5170 5170 5170 5170 0
405 20250401 131700 138881080 5170 5170 5170 5170 0
406 20250401 131600 138881080 5170 5170 5170 5170 0
407 20250401 131500 138881080 5170 5160 5170 5160 130
408 20250401 131400 138210230 5170 5170 5170 5170 0
409 20250401 131300 138210230 5170 5170 5170 5170 0
410 20250401 131200 138210230 5170 5170 5170 5170 0
411 20250401 131100 138210230 5170 5170 5170 5170 0
412 20250401 131000 138210230 5170 5170 5170 5170 0
413 20250401 130900 138210230 5170 5170 5170 5170 0
414 20250401 130800 138210230 5170 5170 5170 5170 0
415 20250401 130700 138210230 5170 5170 5170 5170 5
416 20250401 130600 138184380 5160 5150 5160 5150 457
417 20250401 130500 135826390 5160 5130 5160 5120 215
418 20250401 130400 134724110 5160 5130 5160 5130 6
419 20250401 130300 134693180 5160 5160 5160 5160 0
420 20250401 130200 134693180 5160 5160 5160 5160 0
421 20250401 130100 134693180 5160 5160 5160 5160 0
422 20250401 130000 134693180 5160 5160 5160 5160 0
423 20250401 125900 134693180 5160 5160 5160 5160 0
424 20250401 125800 134693180 5160 5160 5160 5160 0
425 20250401 125700 134693180 5160 5160 5160 5160 0
426 20250401 125600 134693180 5160 5160 5160 5160 0
427 20250401 125500 134693180 5160 5160 5160 5160 0
428 20250401 125400 134693180 5160 5160 5160 5160 0
429 20250401 125300 134693180 5160 5160 5160 5160 5
430 20250401 125200 134667380 5130 5130 5130 5130 43
431 20250401 125100 134446790 5160 5160 5160 5160 0
432 20250401 125000 134446790 5160 5160 5160 5160 5
433 20250401 124900 134420990 5120 5150 5150 5120 45
434 20250401 124800 134190040 5170 5170 5170 5170 0
435 20250401 124700 134190040 5170 5140 5170 5140 1040
436 20250401 124600 128835260 5150 5150 5150 5150 1
437 20250401 124500 128830110 5120 5120 5120 5120 0
438 20250401 124400 128830110 5120 5120 5120 5120 19
439 20250401 124300 128732830 5150 5150 5150 5150 0
440 20250401 124200 128732830 5150 5150 5150 5150 0
441 20250401 124100 128732830 5150 5150 5150 5150 0
442 20250401 124000 128732830 5150 5150 5150 5150 0
443 20250401 123900 128732830 5150 5150 5150 5150 0
444 20250401 123800 128732830 5150 5150 5150 5150 0
445 20250401 123700 128732830 5150 5150 5150 5150 0
446 20250401 123600 128732830 5150 5150 5150 5150 0
447 20250401 123500 128732830 5150 5150 5150 5150 5
448 20250401 123400 128707080 5120 5120 5120 5120 1
449 20250401 123300 128701960 5150 5150 5150 5150 0
450 20250401 123200 128701960 5150 5150 5150 5150 0
451 20250401 123100 128701960 5150 5150 5150 5150 0
452 20250401 123000 128701960 5150 5150 5150 5150 0
453 20250401 122900 128701960 5150 5150 5150 5150 0
454 20250401 122800 128701960 5150 5150 5150 5150 0
455 20250401 122700 128701960 5150 5150 5150 5150 0
456 20250401 122600 128701960 5150 5120 5150 5120 110
457 20250401 122500 128138460 5130 5150 5150 5130 5
458 20250401 122400 128112790 5130 5130 5130 5130 0
459 20250401 122300 128112790 5130 5130 5130 5130 60
460 20250401 122200 127804990 5150 5150 5150 5150 1
461 20250401 122100 127799840 5150 5150 5150 5150 0
462 20250401 122000 127799840 5150 5150 5150 5150 0
463 20250401 121900 127799840 5150 5150 5150 5150 0
464 20250401 121800 127799840 5150 5150 5150 5150 0
465 20250401 121700 127799840 5150 5150 5150 5150 0
466 20250401 121600 127799840 5150 5150 5150 5150 0
467 20250401 121500 127799840 5150 5150 5150 5150 0
468 20250401 121400 127799840 5150 5140 5150 5140 15
469 20250401 121300 127722730 5140 5130 5140 5130 9
470 20250401 121200 127676490 5170 5170 5170 5170 0
471 20250401 121100 127676490 5170 5170 5170 5170 0
472 20250401 121000 127676490 5170 5170 5170 5170 0
473 20250401 120900 127676490 5170 5170 5170 5170 0
474 20250401 120800 127676490 5170 5170 5170 5170 0
475 20250401 120700 127676490 5170 5170 5170 5170 0
476 20250401 120600 127676490 5170 5170 5170 5170 0
477 20250401 120500 127676490 5170 5170 5170 5170 0
478 20250401 120400 127676490 5170 5170 5170 5170 10
479 20250401 120300 127624790 5170 5170 5170 5170 0
480 20250401 120200 127624790 5170 5170 5170 5170 0
481 20250401 120100 127624790 5170 5170 5170 5170 0
482 20250401 120000 127624790 5170 5170 5170 5170 0
483 20250401 115900 127624790 5170 5160 5170 5160 70
484 20250401 115800 127263480 5160 5160 5160 5160 0
485 20250401 115700 127263480 5160 5160 5160 5160 0
486 20250401 115600 127263480 5160 5160 5160 5160 0
487 20250401 115500 127263480 5160 5160 5160 5160 1000
488 20250401 115400 122103480 5160 5160 5160 5160 0
489 20250401 115300 122103480 5160 5160 5160 5160 0
490 20250401 115200 122103480 5160 5160 5160 5160 0
491 20250401 115100 122103480 5160 5160 5160 5160 0
492 20250401 115000 122103480 5160 5160 5160 5160 0
493 20250401 114900 122103480 5160 5160 5160 5160 0
494 20250401 114800 122103480 5160 5160 5160 5160 0
495 20250401 114700 122103480 5160 5160 5160 5160 0
496 20250401 114600 122103480 5160 5160 5160 5160 1
497 20250401 114500 122098320 5120 5120 5120 5120 1
498 20250401 114400 122093200 5160 5160 5160 5160 0
499 20250401 114300 122093200 5160 5160 5160 5160 0
500 20250401 114200 122093200 5160 5160 5160 5160 0
501 20250401 114100 122093200 5160 5160 5160 5160 10
502 20250401 114000 122041600 5110 5110 5110 5110 0
503 20250401 113900 122041600 5110 5110 5110 5110 1
504 20250401 113800 122036490 5160 5160 5160 5160 0
505 20250401 113700 122036490 5160 5160 5160 5160 0
506 20250401 113600 122036490 5160 5160 5160 5160 0
507 20250401 113500 122036490 5160 5160 5160 5160 0
508 20250401 113400 122036490 5160 5160 5160 5160 0
509 20250401 113300 122036490 5160 5160 5160 5160 0
510 20250401 113200 122036490 5160 5160 5160 5160 0
511 20250401 113100 122036490 5160 5160 5160 5160 0
512 20250401 113000 122036490 5160 5160 5160 5160 0
513 20250401 112900 122036490 5160 5160 5160 5160 0
514 20250401 112800 122036490 5160 5160 5160 5160 0
515 20250401 112700 122036490 5160 5160 5160 5160 0
516 20250401 112600 122036490 5160 5160 5160 5160 0
517 20250401 112500 122036490 5160 5160 5160 5160 0
518 20250401 112400 122036490 5160 5160 5160 5160 0
519 20250401 112300 122036490 5160 5160 5160 5160 0
520 20250401 112200 122036490 5160 5160 5160 5160 0
521 20250401 112100 122036490 5160 5160 5160 5160 0
522 20250401 112000 122036490 5160 5160 5160 5160 0
523 20250401 111900 122036490 5160 5160 5160 5160 0
524 20250401 111800 122036490 5160 5110 5160 5110 23
525 20250401 111700 121918150 5160 5160 5160 5160 0
526 20250401 111600 121918150 5160 5160 5160 5160 0
527 20250401 111500 121918150 5160 5150 5160 5150 77
528 20250401 111400 121521580 5160 5160 5160 5160 0
529 20250401 111300 121521580 5160 5160 5160 5160 1
530 20250401 111200 121516420 5150 5130 5150 5130 893
531 20250401 111100 116929220 5130 5130 5130 5130 0
532 20250401 111000 116929220 5130 5130 5130 5130 0
533 20250401 110900 116929220 5130 5140 5140 5090 43
534 20250401 110800 116710250 5100 5150 5150 5100 1007
535 20250401 110700 111567810 5140 5140 5140 5140 0
536 20250401 110600 111567810 5140 5140 5140 5140 0
537 20250401 110500 111567810 5140 5160 5160 5140 2
538 20250401 110400 111557510 5150 5150 5150 5150 1
539 20250401 110300 111552360 5170 5170 5170 5170 0
540 20250401 110200 111552360 5170 5170 5170 5170 0
541 20250401 110100 111552360 5170 5160 5170 5160 10
542 20250401 110000 111500710 5160 5160 5160 5160 0
543 20250401 105900 111500710 5160 5160 5160 5160 0
544 20250401 105800 111500710 5160 5160 5160 5160 0
545 20250401 105700 111500710 5160 5160 5160 5160 0
546 20250401 105600 111500710 5160 5160 5160 5160 0
547 20250401 105500 111500710 5160 5160 5170 5160 54
548 20250401 105400 111221630 5160 5160 5160 5160 1
549 20250401 105300 111216470 5170 5170 5170 5170 0
550 20250401 105200 111216470 5170 5170 5170 5170 0
551 20250401 105100 111216470 5170 5170 5170 5170 4
552 20250401 105000 111195790 5180 5160 5180 5160 480
553 20250401 104900 108716650 5150 5140 5160 5140 535
554 20250401 104800 105962830 5150 5150 5150 5150 0
555 20250401 104700 105962830 5150 5150 5150 5150 0
556 20250401 104600 105962830 5150 5150 5150 5150 0
557 20250401 104500 105962830 5150 5110 5150 5110 142
558 20250401 104400 105235100 5120 5140 5140 5110 734
559 20250401 104300 101480820 5170 5170 5170 5170 0
560 20250401 104200 101480820 5170 5170 5170 5170 0
561 20250401 104100 101480820 5170 5170 5170 5170 0
562 20250401 104000 101480820 5170 5160 5170 5160 40
563 20250401 103900 101274340 5170 5170 5170 5170 0
564 20250401 103800 101274340 5170 5170 5170 5170 0
565 20250401 103700 101274340 5170 5170 5170 5170 0
566 20250401 103600 101274340 5170 5170 5170 5170 0
567 20250401 103500 101274340 5170 5170 5170 5170 0
568 20250401 103400 101274340 5170 5150 5170 5140 12
569 20250401 103300 101212620 5180 5180 5180 5180 2
570 20250401 103200 101202260 5170 5170 5170 5170 30
571 20250401 103100 101047160 5150 5150 5150 5150 0
572 20250401 103000 101047160 5150 5150 5150 5150 0
573 20250401 102900 101047160 5150 5150 5150 5150 4
574 20250401 102800 101026560 5180 5180 5180 5180 0
575 20250401 102700 101026560 5180 5180 5180 5180 0
576 20250401 102600 101026560 5180 5180 5180 5180 0
577 20250401 102500 101026560 5180 5180 5180 5180 0
578 20250401 102400 101026560 5180 5180 5180 5180 0
579 20250401 102300 101026560 5180 5180 5180 5180 20
580 20250401 102200 100922960 5190 5190 5190 5190 0
581 20250401 102100 100922960 5190 5190 5190 5190 0
582 20250401 102000 100922960 5190 5190 5190 5190 0
583 20250401 101900 100922960 5190 5190 5190 5190 0
584 20250401 101800 100922960 5190 5180 5190 5180 26
585 20250401 101700 100788220 5170 5180 5180 5130 34
586 20250401 101600 100613000 5180 5180 5180 5180 1
587 20250401 101500 100607820 5140 5190 5190 5130 18
588 20250401 101400 100514800 5180 5180 5180 5180 1
589 20250401 101300 100509620 5180 5180 5180 5180 0
590 20250401 101200 100509620 5180 5180 5180 5180 0
591 20250401 101100 100509620 5180 5180 5180 5180 0
592 20250401 101000 100509620 5180 5180 5180 5180 8
593 20250401 100900 100468180 5190 5170 5190 5170 100
594 20250401 100800 99950240 5180 5180 5180 5180 0
595 20250401 100700 99950240 5180 5180 5180 5180 16
596 20250401 100600 99867360 5170 5150 5170 5150 194
597 20250401 100500 98866420 5160 5160 5160 5160 0
598 20250401 100400 98866420 5160 5150 5160 5150 255
599 20250401 100300 97551550 5150 5130 5150 5130 458
600 20250401 100200 95201180 5130 5130 5130 5080 785
601 20250401 100100 91198660 5170 5170 5170 5170 0
602 20250401 100000 91198660 5170 5170 5170 5170 0
603 20250401 095900 91198660 5170 5170 5170 5120 196
604 20250401 095800 90187190 5140 5180 5180 5140 16
605 20250401 095700 90104550 5140 5150 5190 5140 504
606 20250401 095600 87505550 5190 5190 5200 5190 172
607 20250401 095500 86612590 5190 5190 5190 5190 97
608 20250401 095400 86109160 5200 5150 5200 5150 930
609 20250401 095300 81284060 5190 5170 5190 5170 555
610 20250401 095200 78412310 5170 5150 5170 5150 143
611 20250401 095100 77675220 5160 5160 5160 5160 49
612 20250401 095000 77422380 5110 5160 5160 5110 290
613 20250401 094900 75932070 5150 5140 5150 5140 265
614 20250401 094800 74567870 5150 5150 5150 5150 0
615 20250401 094700 74567870 5150 5120 5150 5100 104
616 20250401 094600 74036420 5150 5120 5150 5120 267
617 20250401 094500 72669320 5150 5130 5150 5130 51
618 20250401 094400 72407670 5130 5120 5170 5120 540
619 20250401 094300 69626920 5150 5140 5150 5110 49
620 20250401 094200 69375470 5150 5100 5150 5100 1148
621 20250401 094100 63502880 5080 5080 5110 5080 303
622 20250401 094000 61963040 5080 5120 5120 5080 143
623 20250401 093900 61236310 5130 5130 5130 5130 1
624 20250401 093800 61231180 5140 5110 5140 5080 408
625 20250401 093700 59150410 5110 5110 5110 5100 388
626 20250401 093600 57167950 5160 5110 5160 5100 93
627 20250401 093500 56690370 5170 5170 5170 5170 0
628 20250401 093400 56690370 5170 5170 5170 5170 1
629 20250401 093300 56685200 5150 5150 5150 5130 409
630 20250401 093200 54580360 5140 5140 5140 5100 82
631 20250401 093100 54160840 5140 5140 5140 5140 41
632 20250401 093000 53950100 5110 5150 5150 5110 23
633 20250401 092900 53832530 5140 5140 5140 5140 12
634 20250401 092800 53770850 5110 5130 5140 5110 337
635 20250401 092700 52042120 5130 5130 5130 5130 0
636 20250401 092600 52042120 5130 5110 5130 5110 100
637 20250401 092500 51530920 5090 5180 5180 5090 860
638 20250401 092400 47142000 5130 5130 5130 5130 88
639 20250401 092300 46690560 5190 5130 5190 5130 2685
640 20250401 092200 32876420 5140 5140 5140 5140 0
641 20250401 092100 32876420 5140 5140 5140 5140 0
642 20250401 092000 32876420 5140 5110 5140 5110 3000
643 20250401 091900 17501030 5110 5110 5110 5110 0
644 20250401 091800 17501030 5110 5110 5110 5110 0
645 20250401 091700 17501030 5110 5110 5110 5110 90
646 20250401 091600 17041130 5110 5110 5110 5110 0
647 20250401 091500 17041130 5110 5110 5110 5110 0
648 20250401 091400 17041130 5110 5090 5110 5090 237
649 20250401 091300 15831300 5100 5100 5100 5100 2
650 20250401 091200 15821100 5030 5030 5030 5030 0
651 20250401 091100 15821100 5030 5080 5100 5030 748
652 20250401 091000 12039880 4990 5020 5020 4990 190
653 20250401 090900 11091650 5060 5060 5060 4960 983
654 20250401 090800 6182500 5070 5110 5110 5070 197
655 20250401 090700 5180770 5110 5120 5120 5110 3
656 20250401 090600 5165420 5130 5130 5130 5130 0
657 20250401 090500 5165420 5130 5130 5130 5130 1
658 20250401 090400 5160290 5140 5140 5140 5140 0
659 20250401 090300 5160290 5140 5140 5140 5140 0
660 20250401 090200 5160290 5140 5150 5150 5140 2
661 20250401 090100 5150000 5150 5150 5150 5150 0
662 20250401 090000 5150000 5150 5150 5150 5150 1000

1
072130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13195454,0,67956588100,0.00
20250327,0,13195454,0,70331769820,0.00
20250326,0,13195454,0,69803951660,0.00
20250325,0,13195454,0,74026496940,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13195454 0 67956588100 0.00
3 20250327 0 13195454 0 70331769820 0.00
4 20250326 0 13195454 0 69803951660 0.00
5 20250325 0 13195454 0 74026496940 0.00