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

664
077500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,635285185,5300,5300,5300,5300,2395
20250401,200100,635285185,5300,5300,5300,5300,0
20250401,200000,635285185,5300,5300,5300,5300,0
20250401,195900,635285185,5300,5300,5300,5300,0
20250401,195800,635285185,5300,5300,5300,5300,0
20250401,195700,635285185,5300,5300,5300,5300,0
20250401,195600,635285185,5300,5300,5300,5300,0
20250401,195500,635285185,5300,5300,5300,5300,0
20250401,195400,635285185,5300,5300,5300,5300,0
20250401,195300,635285185,5300,5300,5300,5300,0
20250401,195200,635285185,5300,5300,5300,5300,0
20250401,195100,635285185,5300,5300,5300,5300,0
20250401,195000,635285185,5300,5300,5300,5300,0
20250401,194900,635285185,5300,5300,5300,5300,0
20250401,194800,635285185,5300,5300,5300,5300,0
20250401,194700,635285185,5300,5300,5300,5300,0
20250401,194600,635285185,5300,5300,5300,5300,0
20250401,194500,635285185,5300,5300,5300,5300,0
20250401,194400,635285185,5300,5300,5300,5300,0
20250401,194300,635285185,5300,5300,5300,5300,0
20250401,194200,635285185,5300,5300,5300,5300,0
20250401,194100,635285185,5300,5300,5300,5300,0
20250401,194000,635285185,5300,5300,5300,5300,0
20250401,193900,635285185,5300,5300,5300,5300,0
20250401,193800,635285185,5300,5300,5300,5300,0
20250401,193700,635285185,5300,5300,5300,5300,0
20250401,193600,635285185,5300,5300,5300,5300,0
20250401,193500,635285185,5300,5300,5300,5300,0
20250401,193400,635285185,5300,5300,5300,5300,0
20250401,193300,635285185,5300,5300,5300,5300,0
20250401,193200,635285185,5300,5300,5300,5300,2395
20250401,193100,635285185,5300,5300,5300,5300,0
20250401,193000,635285185,5300,5300,5300,5300,0
20250401,192900,635285185,5300,5300,5300,5300,0
20250401,192800,635285185,5300,5300,5300,5300,0
20250401,192700,635285185,5300,5300,5300,5300,0
20250401,192600,635285185,5300,5300,5300,5300,0
20250401,192500,635285185,5300,5300,5300,5300,0
20250401,192400,635285185,5300,5300,5300,5300,0
20250401,192300,635285185,5300,5300,5300,5300,0
20250401,192200,635285185,5300,5300,5300,5300,0
20250401,192100,635285185,5300,5300,5300,5300,0
20250401,192000,635285185,5300,5300,5300,5300,0
20250401,191900,635285185,5300,5300,5300,5300,0
20250401,191800,635285185,5300,5300,5300,5300,0
20250401,191700,635285185,5300,5300,5300,5300,0
20250401,191600,635285185,5300,5300,5300,5300,0
20250401,191500,635285185,5300,5300,5300,5300,0
20250401,191400,635285185,5300,5300,5300,5300,0
20250401,191300,635285185,5300,5300,5300,5300,0
20250401,191200,635285185,5300,5300,5300,5300,0
20250401,191100,635285185,5300,5300,5300,5300,0
20250401,191000,635285185,5300,5300,5300,5300,0
20250401,190900,635285185,5300,5300,5300,5300,0
20250401,190800,635285185,5300,5300,5300,5300,0
20250401,190700,635285185,5300,5300,5300,5300,0
20250401,190600,635285185,5300,5300,5300,5300,0
20250401,190500,635285185,5300,5300,5300,5300,0
20250401,190400,635285185,5300,5300,5300,5300,0
20250401,190300,635285185,5300,5300,5300,5300,0
20250401,190200,635285185,5300,5300,5300,5300,2395
20250401,190100,635285185,5300,5300,5300,5300,0
20250401,190000,635285185,5300,5300,5300,5300,0
20250401,185900,635285185,5300,5300,5300,5300,0
20250401,185800,635285185,5300,5300,5300,5300,0
20250401,185700,635285185,5300,5300,5300,5300,0
20250401,185600,635285185,5300,5300,5300,5300,0
20250401,185500,635285185,5300,5300,5300,5300,0
20250401,185400,635285185,5300,5300,5300,5300,0
20250401,185300,635285185,5300,5300,5300,5300,0
20250401,185200,635285185,5300,5300,5300,5300,0
20250401,185100,635285185,5300,5300,5300,5300,0
20250401,185000,635285185,5300,5300,5300,5300,0
20250401,184900,635285185,5300,5300,5300,5300,0
20250401,184800,635285185,5300,5300,5300,5300,0
20250401,184700,635285185,5300,5300,5300,5300,0
20250401,184600,635285185,5300,5300,5300,5300,0
20250401,184500,635285185,5300,5300,5300,5300,0
20250401,184400,635285185,5300,5300,5300,5300,0
20250401,184300,635285185,5300,5300,5300,5300,0
20250401,184200,635285185,5300,5300,5300,5300,0
20250401,184100,635285185,5300,5300,5300,5300,0
20250401,184000,635285185,5300,5300,5300,5300,0
20250401,183900,635285185,5300,5300,5300,5300,0
20250401,183800,635285185,5300,5300,5300,5300,0
20250401,183700,635285185,5300,5300,5300,5300,0
20250401,183600,635285185,5300,5300,5300,5300,0
20250401,183500,635285185,5300,5300,5300,5300,0
20250401,183400,635285185,5300,5300,5300,5300,0
20250401,183300,635285185,5300,5300,5300,5300,0
20250401,183200,635285185,5300,5300,5300,5300,2395
20250401,183100,635285185,5300,5300,5300,5300,0
20250401,183000,635285185,5300,5300,5300,5300,0
20250401,182900,635285185,5300,5300,5300,5300,0
20250401,182800,635285185,5300,5300,5300,5300,0
20250401,182700,635285185,5300,5300,5300,5300,0
20250401,182600,635285185,5300,5300,5300,5300,0
20250401,182500,635285185,5300,5300,5300,5300,0
20250401,182400,635285185,5300,5300,5300,5300,0
20250401,182300,635285185,5300,5300,5300,5300,0
20250401,182200,635285185,5300,5300,5300,5300,0
20250401,182100,635285185,5300,5300,5300,5300,0
20250401,182000,635285185,5300,5300,5300,5300,0
20250401,181900,635285185,5300,5300,5300,5300,0
20250401,181800,635285185,5300,5300,5300,5300,0
20250401,181700,635285185,5300,5300,5300,5300,0
20250401,181600,635285185,5300,5300,5300,5300,0
20250401,181500,635285185,5300,5300,5300,5300,0
20250401,181400,635285185,5300,5300,5300,5300,0
20250401,181300,635285185,5300,5300,5300,5300,0
20250401,181200,635285185,5300,5300,5300,5300,0
20250401,181100,635285185,5300,5300,5300,5300,0
20250401,181000,635285185,5300,5300,5300,5300,0
20250401,180900,635285185,5300,5300,5300,5300,0
20250401,180800,635285185,5300,5300,5300,5300,0
20250401,180700,635285185,5300,5300,5300,5300,0
20250401,180600,635285185,5300,5300,5300,5300,0
20250401,180500,635285185,5300,5300,5300,5300,0
20250401,180400,635285185,5300,5300,5300,5300,0
20250401,180300,635285185,5300,5300,5300,5300,0
20250401,180200,635285185,5300,5300,5300,5300,2395
20250401,180100,635285185,5300,5300,5300,5300,0
20250401,180000,635285185,5300,5300,5300,5300,0
20250401,175900,635285185,5300,5300,5300,5300,0
20250401,175800,635285185,5300,5300,5300,5300,0
20250401,175700,635285185,5300,5300,5300,5300,0
20250401,175600,635285185,5300,5300,5300,5300,0
20250401,175500,635285185,5300,5300,5300,5300,0
20250401,175400,635285185,5300,5300,5300,5300,0
20250401,175300,635285185,5300,5300,5300,5300,0
20250401,175200,635285185,5300,5300,5300,5300,0
20250401,175100,635285185,5300,5300,5300,5300,0
20250401,175000,635285185,5300,5300,5300,5300,0
20250401,174900,635285185,5300,5300,5300,5300,0
20250401,174800,635285185,5300,5300,5300,5300,0
20250401,174700,635285185,5300,5300,5300,5300,0
20250401,174600,635285185,5300,5300,5300,5300,0
20250401,174500,635285185,5300,5300,5300,5300,0
20250401,174400,635285185,5300,5300,5300,5300,0
20250401,174300,635285185,5300,5300,5300,5300,0
20250401,174200,635285185,5300,5300,5300,5300,0
20250401,174100,635285185,5300,5300,5300,5300,0
20250401,174000,635285185,5300,5300,5300,5300,0
20250401,173900,635285185,5300,5300,5300,5300,0
20250401,173800,635285185,5300,5300,5300,5300,0
20250401,173700,635285185,5300,5300,5300,5300,0
20250401,173600,635285185,5300,5300,5300,5300,0
20250401,173500,635285185,5300,5300,5300,5300,0
20250401,173400,635285185,5300,5300,5300,5300,0
20250401,173300,635285185,5300,5300,5300,5300,0
20250401,173200,635285185,5300,5300,5300,5300,2395
20250401,173100,635285185,5300,5300,5300,5300,0
20250401,173000,635285185,5300,5300,5300,5300,0
20250401,172900,635285185,5300,5300,5300,5300,0
20250401,172800,635285185,5300,5300,5300,5300,0
20250401,172700,635285185,5300,5300,5300,5300,0
20250401,172600,635285185,5300,5300,5300,5300,0
20250401,172500,635285185,5300,5300,5300,5300,0
20250401,172400,635285185,5300,5300,5300,5300,0
20250401,172300,635285185,5300,5300,5300,5300,0
20250401,172200,635285185,5300,5300,5300,5300,0
20250401,172100,635285185,5300,5300,5300,5300,0
20250401,172000,635285185,5300,5300,5300,5300,0
20250401,171900,635285185,5300,5300,5300,5300,0
20250401,171800,635285185,5300,5300,5300,5300,0
20250401,171700,635285185,5300,5300,5300,5300,0
20250401,171600,635285185,5300,5300,5300,5300,0
20250401,171500,635285185,5300,5300,5300,5300,0
20250401,171400,635285185,5300,5300,5300,5300,0
20250401,171300,635285185,5300,5300,5300,5300,0
20250401,171200,635285185,5300,5300,5300,5300,0
20250401,171100,635285185,5300,5300,5300,5300,0
20250401,171000,635285185,5300,5300,5300,5300,0
20250401,170900,635285185,5300,5300,5300,5300,0
20250401,170800,635285185,5300,5300,5300,5300,0
20250401,170700,635285185,5300,5300,5300,5300,0
20250401,170600,635285185,5300,5300,5300,5300,0
20250401,170500,635285185,5300,5300,5300,5300,0
20250401,170400,635285185,5300,5300,5300,5300,0
20250401,170300,635285185,5300,5300,5300,5300,0
20250401,170200,635285185,5300,5300,5300,5300,2395
20250401,170100,635285185,5300,5300,5300,5300,0
20250401,170000,635285185,5300,5300,5300,5300,0
20250401,165900,635285185,5300,5300,5300,5300,0
20250401,165800,635285185,5300,5300,5300,5300,0
20250401,165700,635285185,5300,5300,5300,5300,0
20250401,165600,635285185,5300,5300,5300,5300,0
20250401,165500,635285185,5300,5300,5300,5300,0
20250401,165400,635285185,5300,5300,5300,5300,0
20250401,165300,635285185,5300,5300,5300,5300,0
20250401,165200,635285185,5300,5300,5300,5300,0
20250401,165100,635285185,5300,5300,5300,5300,0
20250401,165000,635285185,5300,5300,5300,5300,0
20250401,164900,635285185,5300,5300,5300,5300,0
20250401,164800,635285185,5300,5300,5300,5300,0
20250401,164700,635285185,5300,5300,5300,5300,0
20250401,164600,635285185,5300,5300,5300,5300,0
20250401,164500,635285185,5300,5300,5300,5300,0
20250401,164400,635285185,5300,5300,5300,5300,0
20250401,164300,635285185,5300,5300,5300,5300,0
20250401,164200,635285185,5300,5300,5300,5300,0
20250401,164100,635285185,5300,5300,5300,5300,0
20250401,164000,635285185,5300,5300,5300,5300,0
20250401,163900,635285185,5300,5300,5300,5300,0
20250401,163800,635285185,5300,5300,5300,5300,0
20250401,163700,635285185,5300,5300,5300,5300,0
20250401,163600,635285185,5300,5300,5300,5300,0
20250401,163500,635285185,5300,5300,5300,5300,0
20250401,163400,635285185,5300,5300,5300,5300,0
20250401,163300,635285185,5300,5300,5300,5300,0
20250401,163200,635285185,5300,5300,5300,5300,2395
20250401,163100,635285185,5300,5300,5300,5300,0
20250401,163000,635285185,5300,5300,5300,5300,0
20250401,162900,635285185,5300,5300,5300,5300,0
20250401,162800,635285185,5300,5300,5300,5300,0
20250401,162700,635285185,5300,5300,5300,5300,0
20250401,162600,635285185,5300,5300,5300,5300,0
20250401,162500,635285185,5300,5300,5300,5300,0
20250401,162400,635285185,5300,5300,5300,5300,0
20250401,162300,635285185,5300,5300,5300,5300,0
20250401,162200,635285185,5300,5300,5300,5300,0
20250401,162100,635285185,5300,5300,5300,5300,0
20250401,162000,635285185,5300,5300,5300,5300,0
20250401,161900,635285185,5300,5300,5300,5300,0
20250401,161800,635285185,5300,5300,5300,5300,0
20250401,161700,635285185,5300,5300,5300,5300,0
20250401,161600,635285185,5300,5300,5300,5300,0
20250401,161500,635285185,5300,5300,5300,5300,0
20250401,161400,635285185,5300,5300,5300,5300,0
20250401,161300,635285185,5300,5300,5300,5300,0
20250401,161200,635285185,5300,5300,5300,5300,0
20250401,161100,635285185,5300,5300,5300,5300,0
20250401,161000,635285185,5300,5300,5300,5300,0
20250401,160900,635285185,5300,5300,5300,5300,0
20250401,160800,635285185,5300,5300,5300,5300,0
20250401,160700,635285185,5300,5300,5300,5300,0
20250401,160600,635285185,5300,5300,5300,5300,0
20250401,160500,635285185,5300,5300,5300,5300,0
20250401,160400,635285185,5300,5300,5300,5300,0
20250401,160300,635285185,5300,5300,5300,5300,0
20250401,160200,635285185,5300,5300,5300,5300,2395
20250401,160100,635285185,5300,5300,5300,5300,0
20250401,160000,635285185,5300,5300,5300,5300,0
20250401,155900,635285185,5300,5300,5300,5300,0
20250401,155800,635285185,5300,5300,5300,5300,0
20250401,155700,635285185,5300,5300,5300,5300,0
20250401,155600,635285185,5300,5300,5300,5300,0
20250401,155500,635285185,5300,5300,5300,5300,0
20250401,155400,635285185,5300,5300,5300,5300,0
20250401,155300,635285185,5300,5300,5300,5300,0
20250401,155200,635285185,5300,5300,5300,5300,0
20250401,155100,635285185,5300,5300,5300,5300,0
20250401,155000,635285185,5300,5300,5300,5300,0
20250401,154900,635285185,5300,5300,5300,5300,0
20250401,154800,635285185,5300,5300,5300,5300,0
20250401,154700,635285185,5300,5300,5300,5300,0
20250401,154600,635285185,5300,5300,5300,5300,0
20250401,154500,635285185,5300,5300,5300,5300,0
20250401,154400,635285185,5300,5300,5300,5300,0
20250401,154300,635285185,5300,5300,5300,5300,0
20250401,154200,635285185,5300,5300,5300,5300,0
20250401,154100,635285185,5300,5300,5300,5300,0
20250401,154000,635285185,5300,5300,5300,5300,0
20250401,153900,635285185,5300,5300,5300,5300,0
20250401,153800,635285185,5300,5300,5300,5300,0
20250401,153700,635285185,5300,5300,5300,5300,0
20250401,153600,635285185,5300,5300,5300,5300,0
20250401,153500,635285185,5300,5300,5300,5300,0
20250401,153400,635285185,5300,5300,5300,5300,0
20250401,153300,635285185,5300,5300,5300,5300,0
20250401,153200,635285185,5300,5300,5300,5300,2395
20250401,153100,635285185,5300,5300,5300,5300,0
20250401,153000,635285185,5300,5300,5300,5300,2395
20250401,152900,622591685,5330,5330,5330,5330,0
20250401,152800,622591685,5330,5330,5330,5330,0
20250401,152700,622591685,5330,5330,5330,5330,0
20250401,152600,622591685,5330,5330,5330,5330,0
20250401,152500,622591685,5330,5330,5330,5330,0
20250401,152400,622591685,5330,5330,5330,5330,0
20250401,152300,622591685,5330,5330,5330,5330,0
20250401,152200,622591685,5330,5330,5330,5330,0
20250401,152100,622591685,5330,5330,5330,5330,0
20250401,152000,622591685,5330,5330,5330,5330,0
20250401,151900,622591685,5330,5330,5330,5330,1
20250401,151800,622586355,5330,5330,5330,5330,0
20250401,151700,622586355,5330,5330,5330,5330,0
20250401,151600,622586355,5330,5320,5330,5310,774
20250401,151500,618470155,5330,5320,5330,5320,151
20250401,151400,617666825,5330,5330,5330,5330,0
20250401,151300,617666825,5330,5330,5330,5330,0
20250401,151200,617666825,5330,5330,5330,5330,0
20250401,151100,617666825,5330,5320,5330,5320,781
20250401,151000,613511845,5330,5320,5330,5320,54
20250401,150900,613224525,5340,5320,5340,5320,114
20250401,150800,612618025,5340,5340,5340,5340,0
20250401,150700,612618025,5340,5340,5340,5340,0
20250401,150600,612618025,5340,5330,5340,5320,1329
20250401,150500,605534385,5330,5320,5330,5320,311
20250401,150400,603876955,5310,5310,5310,5310,24
20250401,150300,603749515,5330,5330,5330,5330,4
20250401,150200,603728195,5310,5310,5310,5310,101
20250401,150100,603191885,5330,5310,5330,5310,2
20250401,150000,603181245,5320,5320,5320,5320,871
20250401,145900,598547525,5320,5340,5340,5320,4
20250401,145800,598526205,5330,5330,5340,5330,124
20250401,145700,597865255,5340,5340,5340,5340,0
20250401,145600,597865255,5340,5340,5340,5340,0
20250401,145500,597865255,5340,5340,5340,5340,0
20250401,145400,597865255,5340,5340,5340,5340,0
20250401,145300,597865255,5340,5340,5340,5340,28
20250401,145200,597715735,5340,5340,5340,5340,0
20250401,145100,597715735,5340,5340,5340,5340,383
20250401,145000,595670515,5340,5330,5340,5330,307
20250401,144900,594034135,5340,5340,5340,5340,0
20250401,144800,594034135,5340,5310,5340,5310,165
20250401,144700,593157865,5340,5320,5340,5320,546
20250401,144600,590253005,5330,5330,5330,5330,0
20250401,144500,590253005,5330,5330,5330,5330,16
20250401,144400,590167725,5320,5320,5320,5320,8
20250401,144300,590125165,5340,5340,5340,5340,0
20250401,144200,590125165,5340,5330,5340,5330,92
20250401,144100,589634795,5330,5330,5330,5330,5
20250401,144000,589608145,5330,5330,5330,5330,24
20250401,143900,589480225,5330,5330,5330,5330,2
20250401,143800,589469565,5330,5330,5330,5330,24
20250401,143700,589341645,5340,5340,5340,5340,0
20250401,143600,589341645,5340,5330,5340,5330,90
20250401,143500,588861075,5340,5340,5340,5340,0
20250401,143400,588861075,5340,5340,5340,5340,0
20250401,143300,588861075,5340,5340,5340,5340,0
20250401,143200,588861075,5340,5300,5340,5300,1338
20250401,143100,581729915,5330,5330,5330,5330,0
20250401,143000,581729915,5330,5330,5330,5330,0
20250401,142900,581729915,5330,5330,5330,5330,4
20250401,142800,581708595,5340,5330,5340,5300,855
20250401,142700,577173505,5330,5340,5340,5330,251
20250401,142600,575833215,5340,5330,5340,5320,650
20250401,142500,572368535,5320,5320,5320,5320,1
20250401,142400,572363215,5330,5330,5330,5330,50
20250401,142300,572096715,5330,5330,5330,5330,0
20250401,142200,572096715,5330,5330,5330,5330,20
20250401,142100,571990115,5330,5330,5330,5330,22
20250401,142000,571872855,5330,5330,5330,5330,0
20250401,141900,571872855,5330,5330,5330,5330,1
20250401,141800,571867525,5320,5320,5320,5320,18
20250401,141700,571771765,5340,5340,5340,5340,0
20250401,141600,571771765,5340,5340,5340,5340,0
20250401,141500,571771765,5340,5340,5340,5340,100
20250401,141400,571237765,5330,5330,5330,5330,411
20250401,141300,569047135,5340,5340,5340,5340,0
20250401,141200,569047135,5340,5340,5340,5340,1005
20250401,141100,563680435,5350,5350,5350,5350,0
20250401,141000,563680435,5350,5340,5350,5340,132
20250401,140900,562975545,5340,5340,5350,5340,1302
20250401,140800,556022855,5340,5340,5340,5340,0
20250401,140700,556022855,5340,5340,5340,5340,0
20250401,140600,556022855,5340,5340,5340,5340,0
20250401,140500,556022855,5340,5340,5340,5340,0
20250401,140400,556022855,5340,5340,5340,5340,0
20250401,140300,556022855,5340,5340,5340,5340,0
20250401,140200,556022855,5340,5340,5340,5340,0
20250401,140100,556022855,5340,5340,5340,5340,0
20250401,140000,556022855,5340,5340,5340,5340,9
20250401,135900,555974795,5340,5340,5340,5340,0
20250401,135800,555974795,5340,5340,5340,5340,7
20250401,135700,555937415,5340,5340,5340,5340,0
20250401,135600,555937415,5340,5340,5340,5340,0
20250401,135500,555937415,5340,5340,5340,5340,0
20250401,135400,555937415,5340,5340,5340,5340,5
20250401,135300,555910715,5350,5350,5350,5350,0
20250401,135200,555910715,5350,5350,5350,5350,10
20250401,135100,555857215,5350,5350,5350,5340,41
20250401,135000,555638015,5350,5350,5350,5350,0
20250401,134900,555638015,5350,5340,5350,5290,5110
20250401,134800,528495495,5340,5340,5340,5340,0
20250401,134700,528495495,5340,5340,5340,5340,0
20250401,134600,528495495,5340,5340,5340,5340,568
20250401,134500,525462375,5350,5350,5350,5350,0
20250401,134400,525462375,5350,5350,5350,5350,0
20250401,134300,525462375,5350,5350,5350,5350,14
20250401,134200,525387475,5350,5350,5350,5350,0
20250401,134100,525387475,5350,5350,5350,5350,10
20250401,134000,525333975,5350,5350,5350,5350,100
20250401,133900,524798975,5360,5360,5360,5360,3
20250401,133800,524782895,5360,5360,5360,5360,0
20250401,133700,524782895,5360,5350,5360,5350,1135
20250401,133600,518710435,5350,5350,5350,5350,0
20250401,133500,518710435,5350,5350,5350,5350,1
20250401,133400,518705085,5340,5340,5340,5340,0
20250401,133300,518705085,5340,5340,5340,5340,32
20250401,133200,518534205,5340,5340,5340,5340,25
20250401,133100,518400705,5350,5350,5350,5350,1
20250401,133000,518395355,5340,5340,5340,5340,176
20250401,132900,517455515,5340,5340,5340,5340,0
20250401,132800,517455515,5340,5340,5340,5340,72
20250401,132700,517071035,5350,5340,5350,5340,3
20250401,132600,517055005,5350,5350,5350,5350,0
20250401,132500,517055005,5350,5350,5350,5350,0
20250401,132400,517055005,5350,5350,5350,5350,0
20250401,132300,517055005,5350,5350,5350,5350,0
20250401,132200,517055005,5350,5330,5350,5330,2
20250401,132100,517044325,5350,5350,5350,5350,0
20250401,132000,517044325,5350,5350,5350,5350,93
20250401,131900,516546775,5350,5340,5350,5340,744
20250401,131800,512573695,5320,5320,5320,5320,0
20250401,131700,512573695,5320,5320,5320,5320,20
20250401,131600,512467295,5330,5330,5330,5330,50
20250401,131500,512200795,5350,5350,5350,5350,0
20250401,131400,512200795,5350,5350,5350,5350,0
20250401,131300,512200795,5350,5350,5350,5350,0
20250401,131200,512200795,5350,5350,5350,5350,20
20250401,131100,512093795,5350,5350,5350,5350,115
20250401,131000,511478545,5350,5350,5350,5350,0
20250401,130900,511478545,5350,5350,5350,5350,201
20250401,130800,510403195,5330,5330,5330,5330,22
20250401,130700,510285935,5330,5330,5330,5330,0
20250401,130600,510285935,5330,5330,5330,5330,0
20250401,130500,510285935,5330,5340,5350,5330,373
20250401,130400,508297805,5340,5340,5340,5340,8
20250401,130300,508255085,5350,5350,5350,5350,0
20250401,130200,508255085,5350,5350,5350,5350,0
20250401,130100,508255085,5350,5340,5350,5340,810
20250401,130000,503929525,5330,5330,5330,5330,0
20250401,125900,503929525,5330,5330,5330,5330,0
20250401,125800,503929525,5330,5330,5330,5330,0
20250401,125700,503929525,5330,5330,5330,5330,0
20250401,125600,503929525,5330,5330,5330,5330,100
20250401,125500,503396525,5330,5330,5330,5330,199
20250401,125400,502335855,5330,5330,5330,5330,0
20250401,125300,502335855,5330,5330,5330,5330,0
20250401,125200,502335855,5330,5330,5330,5330,861
20250401,125100,497746725,5340,5350,5350,5335,192
20250401,125000,496720825,5350,5350,5350,5350,0
20250401,124900,496720825,5350,5350,5350,5350,0
20250401,124800,496720825,5350,5350,5350,5350,0
20250401,124700,496720825,5350,5350,5350,5350,11
20250401,124600,496661975,5350,5360,5360,5350,2
20250401,124500,496651265,5350,5350,5350,5350,0
20250401,124400,496651265,5350,5350,5350,5350,0
20250401,124300,496651265,5350,5355,5360,5350,105
20250401,124200,496089480,5370,5370,5370,5370,0
20250401,124100,496089480,5370,5370,5370,5370,0
20250401,124000,496089480,5370,5370,5370,5370,0
20250401,123900,496089480,5370,5370,5370,5370,0
20250401,123800,496089480,5370,5370,5370,5370,0
20250401,123700,496089480,5370,5370,5370,5370,2
20250401,123600,496078740,5370,5370,5370,5370,8
20250401,123500,496035780,5350,5350,5350,5350,0
20250401,123400,496035780,5350,5350,5350,5350,0
20250401,123300,496035780,5350,5360,5360,5350,338
20250401,123200,494224600,5350,5350,5350,5350,130
20250401,123100,493529100,5360,5360,5360,5360,1
20250401,123000,493523740,5350,5350,5350,5350,14
20250401,122900,493448840,5340,5340,5340,5340,260
20250401,122800,492060440,5360,5360,5360,5360,0
20250401,122700,492060440,5360,5360,5360,5360,6
20250401,122600,492028280,5360,5360,5360,5360,0
20250401,122500,492028280,5360,5360,5360,5360,10
20250401,122400,491974680,5360,5360,5360,5360,2346
20250401,122300,479400120,5360,5360,5360,5360,0
20250401,122200,479400120,5360,5360,5360,5360,150
20250401,122100,478596120,5370,5360,5370,5360,579
20250401,122000,475492670,5360,5360,5360,5360,18
20250401,121900,475396190,5360,5360,5360,5360,4
20250401,121800,475374750,5360,5360,5360,5360,0
20250401,121700,475374750,5360,5360,5360,5360,0
20250401,121600,475374750,5360,5360,5360,5360,1
20250401,121500,475369390,5370,5370,5370,5370,0
20250401,121400,475369390,5370,5340,5370,5340,1097
20250401,121300,469511350,5370,5370,5370,5370,0
20250401,121200,469511350,5370,5370,5370,5370,0
20250401,121100,469511350,5370,5370,5370,5370,0
20250401,121000,469511350,5370,5370,5370,5370,0
20250401,120900,469511350,5370,5370,5370,5370,0
20250401,120800,469511350,5370,5370,5370,5370,0
20250401,120700,469511350,5370,5370,5370,5370,0
20250401,120600,469511350,5370,5370,5370,5370,0
20250401,120500,469511350,5370,5350,5370,5350,1183
20250401,120400,463171240,5350,5350,5350,5350,100
20250401,120300,462636240,5350,5360,5360,5350,616
20250401,120200,459339100,5360,5360,5360,5360,15
20250401,120100,459258700,5360,5360,5360,5360,0
20250401,120000,459258700,5360,5360,5360,5360,1
20250401,115900,459253340,5370,5370,5370,5370,0
20250401,115800,459253340,5370,5370,5370,5370,20
20250401,115700,459145940,5370,5370,5370,5370,0
20250401,115600,459145940,5370,5370,5370,5370,0
20250401,115500,459145940,5370,5330,5370,5330,9
20250401,115400,459097890,5370,5330,5370,5330,8
20250401,115300,459055170,5370,5370,5370,5370,1
20250401,115200,459049800,5330,5350,5350,5330,1000
20250401,115100,453714460,5350,5350,5350,5350,375
20250401,115000,451708210,5350,5350,5350,5350,30
20250401,114900,451547710,5340,5360,5360,5340,546
20250401,114800,448628200,5390,5390,5390,5390,0
20250401,114700,448628200,5390,5380,5390,5380,102
20250401,114600,448079430,5380,5380,5380,5380,0
20250401,114500,448079430,5380,5380,5380,5380,100
20250401,114400,447541430,5380,5360,5380,5360,3281
20250401,114300,429940430,5370,5370,5370,5370,3
20250401,114200,429924320,5370,5360,5370,5360,12
20250401,114100,429859990,5370,5370,5370,5370,0
20250401,114000,429859990,5370,5370,5370,5370,1
20250401,113900,429854620,5370,5370,5370,5370,1
20250401,113800,429849250,5380,5360,5380,5360,452
20250401,113700,427426490,5380,5360,5380,5360,620
20250401,113600,424103250,5360,5370,5370,5360,83
20250401,113500,423658360,5380,5380,5380,5380,2
20250401,113400,423647600,5370,5370,5370,5370,430
20250401,113300,421338500,5380,5370,5380,5370,19
20250401,113200,421236450,5380,5380,5380,5380,1
20250401,113100,421231070,5370,5370,5370,5370,1
20250401,113000,421225700,5360,5370,5370,5360,140
20250401,112900,420474840,5370,5390,5390,5370,125
20250401,112800,419802590,5390,5380,5390,5380,7
20250401,112700,419764920,5380,5380,5380,5380,2
20250401,112600,419754160,5370,5370,5370,5370,100
20250401,112500,419217160,5370,5370,5370,5370,0
20250401,112400,419217160,5370,5370,5370,5370,0
20250401,112300,419217160,5370,5370,5370,5370,120
20250401,112200,418572760,5370,5380,5380,5370,1007
20250401,112100,413155110,5390,5390,5390,5390,0
20250401,112000,413155110,5390,5390,5390,5390,18
20250401,111900,413058090,5400,5400,5400,5400,1
20250401,111800,413052690,5400,5390,5400,5390,552
20250401,111700,410077390,5400,5400,5400,5400,0
20250401,111600,410077390,5400,5360,5400,5360,3460
20250401,111500,391462900,5350,5350,5350,5350,50
20250401,111400,391195400,5360,5360,5360,5360,0
20250401,111300,391195400,5360,5360,5360,5360,41
20250401,111200,390975640,5360,5360,5360,5360,0
20250401,111100,390975640,5360,5360,5360,5360,1
20250401,111000,390970280,5350,5360,5360,5350,688
20250401,110900,387288100,5360,5360,5370,5360,242
20250401,110800,385990870,5360,5360,5360,5360,30
20250401,110700,385830070,5370,5340,5370,5340,1935
20250401,110600,375465770,5350,5350,5350,5350,110
20250401,110500,374877270,5350,5340,5350,5340,1019
20250401,110400,369435340,5350,5350,5350,5350,201
20250401,110300,368359990,5340,5350,5350,5340,527
20250401,110200,365544530,5350,5350,5360,5350,499
20250401,110100,362874870,5350,5360,5360,5350,151
20250401,110000,362067010,5370,5370,5370,5370,0
20250401,105900,362067010,5370,5340,5370,5340,2596
20250401,105800,348196750,5360,5360,5360,5360,313
20250401,105700,346519070,5360,5330,5360,5330,342
20250401,105600,344689720,5350,5300,5350,5300,1316
20250401,105500,337691760,5330,5330,5330,5330,2
20250401,105400,337681100,5330,5330,5330,5330,1
20250401,105300,337675770,5330,5330,5330,5330,0
20250401,105200,337675770,5330,5330,5330,5330,0
20250401,105100,337675770,5330,5330,5330,5330,281
20250401,105000,336178040,5330,5330,5330,5330,0
20250401,104900,336178040,5330,5310,5330,5290,3
20250401,104800,336162110,5330,5330,5330,5330,1
20250401,104700,336156780,5290,5290,5290,5290,158
20250401,104600,335320960,5290,5320,5320,5290,131
20250401,104500,334624940,5320,5320,5320,5320,10
20250401,104400,334571740,5320,5310,5320,5280,156
20250401,104300,333743310,5300,5290,5300,5270,592
20250401,104200,330607660,5270,5290,5290,5270,34
20250401,104100,330428400,5270,5260,5270,5260,803
20250401,104000,326197300,5270,5270,5270,5270,0
20250401,103900,326197300,5270,5270,5270,5270,0
20250401,103800,326197300,5270,5270,5270,5270,100
20250401,103700,325670300,5280,5260,5280,5260,271
20250401,103600,324244820,5260,5260,5260,5260,476
20250401,103500,321741060,5280,5280,5280,5280,0
20250401,103400,321741060,5280,5270,5280,5270,859
20250401,103300,317214120,5280,5280,5280,5270,438
20250401,103200,314901880,5300,5300,5300,5300,0
20250401,103100,314901880,5300,5300,5300,5300,15
20250401,103000,314822380,5300,5300,5300,5300,22
20250401,102900,314705780,5280,5280,5280,5280,1
20250401,102800,314700500,5300,5300,5300,5300,20
20250401,102700,314594500,5300,5280,5300,5270,123
20250401,102600,313945200,5270,5300,5300,5270,142
20250401,102500,313196030,5300,5340,5340,5280,6635
20250401,102400,278143060,5340,5300,5340,5300,127
20250401,102300,277469080,5310,5330,5340,5310,676
20250401,102200,273870460,5330,5330,5330,5290,815
20250401,102100,269552890,5310,5350,5420,5310,5605
20250401,102000,239474190,5370,5320,5410,5290,16144
20250401,101900,152900210,5320,5320,5320,5280,4
20250401,101800,152878970,5310,5270,5310,5270,252
20250401,101700,151541930,5300,5300,5300,5300,193
20250401,101600,150519030,5320,5320,5320,5320,0
20250401,101500,150519030,5320,5320,5320,5320,470
20250401,101400,148018630,5320,5320,5320,5320,0
20250401,101300,148018630,5320,5310,5320,5310,134
20250401,101200,147307080,5310,5290,5310,5240,304
20250401,101100,145702840,5240,5270,5280,5240,321
20250401,101000,144011780,5270,5260,5270,5260,522
20250401,100900,141265620,5260,5250,5260,5250,31
20250401,100800,141102860,5250,5250,5250,5250,235
20250401,100700,139869110,5250,5250,5250,5250,0
20250401,100600,139869110,5250,5250,5250,5250,0
20250401,100500,139869110,5250,5250,5250,5250,0
20250401,100400,139869110,5250,5230,5250,5230,61
20250401,100300,139550060,5230,5240,5240,5230,131
20250401,100200,138864830,5240,5240,5240,5240,317
20250401,100100,137203750,5250,5250,5250,5250,0
20250401,100000,137203750,5250,5250,5250,5250,38
20250401,095900,137004250,5240,5240,5240,5240,147
20250401,095800,136233970,5260,5260,5260,5260,8
20250401,095700,136191890,5240,5240,5240,5240,77
20250401,095600,135788410,5260,5270,5270,5260,644
20250401,095500,132400830,5260,5260,5260,5240,264
20250401,095400,131012430,5240,5260,5260,5240,15
20250401,095300,130933610,5250,5250,5250,5250,192
20250401,095200,129925610,5250,5250,5250,5250,0
20250401,095100,129925610,5250,5250,5250,5250,147
20250401,095000,129153860,5260,5260,5260,5260,0
20250401,094900,129153860,5260,5250,5260,5250,403
20250401,094800,127038100,5250,5250,5250,5250,598
20250401,094700,123898600,5260,5260,5260,5260,0
20250401,094600,123898600,5260,5260,5270,5250,226
20250401,094500,122712030,5260,5250,5260,5250,565
20250401,094400,119745760,5260,5260,5260,5260,15
20250401,094300,119666860,5260,5270,5270,5260,75
20250401,094200,119271860,5270,5270,5270,5270,0
20250401,094100,119271860,5270,5270,5270,5270,0
20250401,094000,119271860,5270,5270,5270,5270,0
20250401,093900,119271860,5270,5270,5270,5270,1
20250401,093800,119266590,5250,5250,5250,5250,191
20250401,093700,118263840,5260,5260,5260,5260,214
20250401,093600,117138200,5260,5260,5260,5260,1
20250401,093500,117132940,5260,5260,5260,5260,370
20250401,093400,115186740,5260,5250,5260,5250,1160
20250401,093300,109094090,5260,5260,5270,5260,243
20250401,093200,107815880,5270,5290,5290,5270,238
20250401,093100,106560530,5290,5290,5290,5290,167
20250401,093000,105677100,5300,5300,5300,5300,494
20250401,092900,103058900,5310,5300,5310,5300,202
20250401,092800,101988290,5300,5300,5300,5300,0
20250401,092700,101988290,5300,5300,5300,5300,30
20250401,092600,101829290,5310,5310,5310,5310,0
20250401,092500,101829290,5310,5310,5320,5310,596
20250401,092400,98664510,5310,5310,5310,5310,8
20250401,092300,98622030,5310,5330,5330,5310,1273
20250401,092200,91850960,5330,5330,5330,5330,5
20250401,092100,91824310,5330,5330,5330,5330,3
20250401,092000,91808320,5330,5330,5330,5330,4
20250401,091900,91787000,5320,5350,5350,5320,550
20250401,091800,88856220,5350,5340,5350,5340,464
20250401,091700,86378430,5340,5340,5340,5340,500
20250401,091600,83708430,5350,5350,5350,5350,151
20250401,091500,82900580,5350,5350,5350,5350,400
20250401,091400,80760580,5350,5350,5350,5350,1
20250401,091300,80755230,5350,5350,5360,5340,844
20250401,091200,76238900,5350,5350,5360,5350,57
20250401,091100,75933440,5350,5360,5360,5350,1216
20250401,091000,69426770,5360,5360,5360,5360,0
20250401,090900,69426770,5360,5350,5360,5350,1446
20250401,090800,61688900,5340,5330,5340,5320,915
20250401,090700,56803520,5330,5330,5340,5300,876
20250401,090600,52137320,5330,5310,5330,5310,1224
20250401,090500,45626280,5310,5290,5310,5290,628
20250401,090400,42297260,5310,5310,5310,5310,40
20250401,090300,42084860,5310,5300,5310,5290,21
20250401,090200,41973720,5310,5310,5310,5300,290
20250401,090100,40433870,5310,5340,5350,5310,1328
20250401,090000,33331870,5340,5260,5340,5260,6311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 635285185 5300 5300 5300 5300 2395
3 20250401 200100 635285185 5300 5300 5300 5300 0
4 20250401 200000 635285185 5300 5300 5300 5300 0
5 20250401 195900 635285185 5300 5300 5300 5300 0
6 20250401 195800 635285185 5300 5300 5300 5300 0
7 20250401 195700 635285185 5300 5300 5300 5300 0
8 20250401 195600 635285185 5300 5300 5300 5300 0
9 20250401 195500 635285185 5300 5300 5300 5300 0
10 20250401 195400 635285185 5300 5300 5300 5300 0
11 20250401 195300 635285185 5300 5300 5300 5300 0
12 20250401 195200 635285185 5300 5300 5300 5300 0
13 20250401 195100 635285185 5300 5300 5300 5300 0
14 20250401 195000 635285185 5300 5300 5300 5300 0
15 20250401 194900 635285185 5300 5300 5300 5300 0
16 20250401 194800 635285185 5300 5300 5300 5300 0
17 20250401 194700 635285185 5300 5300 5300 5300 0
18 20250401 194600 635285185 5300 5300 5300 5300 0
19 20250401 194500 635285185 5300 5300 5300 5300 0
20 20250401 194400 635285185 5300 5300 5300 5300 0
21 20250401 194300 635285185 5300 5300 5300 5300 0
22 20250401 194200 635285185 5300 5300 5300 5300 0
23 20250401 194100 635285185 5300 5300 5300 5300 0
24 20250401 194000 635285185 5300 5300 5300 5300 0
25 20250401 193900 635285185 5300 5300 5300 5300 0
26 20250401 193800 635285185 5300 5300 5300 5300 0
27 20250401 193700 635285185 5300 5300 5300 5300 0
28 20250401 193600 635285185 5300 5300 5300 5300 0
29 20250401 193500 635285185 5300 5300 5300 5300 0
30 20250401 193400 635285185 5300 5300 5300 5300 0
31 20250401 193300 635285185 5300 5300 5300 5300 0
32 20250401 193200 635285185 5300 5300 5300 5300 2395
33 20250401 193100 635285185 5300 5300 5300 5300 0
34 20250401 193000 635285185 5300 5300 5300 5300 0
35 20250401 192900 635285185 5300 5300 5300 5300 0
36 20250401 192800 635285185 5300 5300 5300 5300 0
37 20250401 192700 635285185 5300 5300 5300 5300 0
38 20250401 192600 635285185 5300 5300 5300 5300 0
39 20250401 192500 635285185 5300 5300 5300 5300 0
40 20250401 192400 635285185 5300 5300 5300 5300 0
41 20250401 192300 635285185 5300 5300 5300 5300 0
42 20250401 192200 635285185 5300 5300 5300 5300 0
43 20250401 192100 635285185 5300 5300 5300 5300 0
44 20250401 192000 635285185 5300 5300 5300 5300 0
45 20250401 191900 635285185 5300 5300 5300 5300 0
46 20250401 191800 635285185 5300 5300 5300 5300 0
47 20250401 191700 635285185 5300 5300 5300 5300 0
48 20250401 191600 635285185 5300 5300 5300 5300 0
49 20250401 191500 635285185 5300 5300 5300 5300 0
50 20250401 191400 635285185 5300 5300 5300 5300 0
51 20250401 191300 635285185 5300 5300 5300 5300 0
52 20250401 191200 635285185 5300 5300 5300 5300 0
53 20250401 191100 635285185 5300 5300 5300 5300 0
54 20250401 191000 635285185 5300 5300 5300 5300 0
55 20250401 190900 635285185 5300 5300 5300 5300 0
56 20250401 190800 635285185 5300 5300 5300 5300 0
57 20250401 190700 635285185 5300 5300 5300 5300 0
58 20250401 190600 635285185 5300 5300 5300 5300 0
59 20250401 190500 635285185 5300 5300 5300 5300 0
60 20250401 190400 635285185 5300 5300 5300 5300 0
61 20250401 190300 635285185 5300 5300 5300 5300 0
62 20250401 190200 635285185 5300 5300 5300 5300 2395
63 20250401 190100 635285185 5300 5300 5300 5300 0
64 20250401 190000 635285185 5300 5300 5300 5300 0
65 20250401 185900 635285185 5300 5300 5300 5300 0
66 20250401 185800 635285185 5300 5300 5300 5300 0
67 20250401 185700 635285185 5300 5300 5300 5300 0
68 20250401 185600 635285185 5300 5300 5300 5300 0
69 20250401 185500 635285185 5300 5300 5300 5300 0
70 20250401 185400 635285185 5300 5300 5300 5300 0
71 20250401 185300 635285185 5300 5300 5300 5300 0
72 20250401 185200 635285185 5300 5300 5300 5300 0
73 20250401 185100 635285185 5300 5300 5300 5300 0
74 20250401 185000 635285185 5300 5300 5300 5300 0
75 20250401 184900 635285185 5300 5300 5300 5300 0
76 20250401 184800 635285185 5300 5300 5300 5300 0
77 20250401 184700 635285185 5300 5300 5300 5300 0
78 20250401 184600 635285185 5300 5300 5300 5300 0
79 20250401 184500 635285185 5300 5300 5300 5300 0
80 20250401 184400 635285185 5300 5300 5300 5300 0
81 20250401 184300 635285185 5300 5300 5300 5300 0
82 20250401 184200 635285185 5300 5300 5300 5300 0
83 20250401 184100 635285185 5300 5300 5300 5300 0
84 20250401 184000 635285185 5300 5300 5300 5300 0
85 20250401 183900 635285185 5300 5300 5300 5300 0
86 20250401 183800 635285185 5300 5300 5300 5300 0
87 20250401 183700 635285185 5300 5300 5300 5300 0
88 20250401 183600 635285185 5300 5300 5300 5300 0
89 20250401 183500 635285185 5300 5300 5300 5300 0
90 20250401 183400 635285185 5300 5300 5300 5300 0
91 20250401 183300 635285185 5300 5300 5300 5300 0
92 20250401 183200 635285185 5300 5300 5300 5300 2395
93 20250401 183100 635285185 5300 5300 5300 5300 0
94 20250401 183000 635285185 5300 5300 5300 5300 0
95 20250401 182900 635285185 5300 5300 5300 5300 0
96 20250401 182800 635285185 5300 5300 5300 5300 0
97 20250401 182700 635285185 5300 5300 5300 5300 0
98 20250401 182600 635285185 5300 5300 5300 5300 0
99 20250401 182500 635285185 5300 5300 5300 5300 0
100 20250401 182400 635285185 5300 5300 5300 5300 0
101 20250401 182300 635285185 5300 5300 5300 5300 0
102 20250401 182200 635285185 5300 5300 5300 5300 0
103 20250401 182100 635285185 5300 5300 5300 5300 0
104 20250401 182000 635285185 5300 5300 5300 5300 0
105 20250401 181900 635285185 5300 5300 5300 5300 0
106 20250401 181800 635285185 5300 5300 5300 5300 0
107 20250401 181700 635285185 5300 5300 5300 5300 0
108 20250401 181600 635285185 5300 5300 5300 5300 0
109 20250401 181500 635285185 5300 5300 5300 5300 0
110 20250401 181400 635285185 5300 5300 5300 5300 0
111 20250401 181300 635285185 5300 5300 5300 5300 0
112 20250401 181200 635285185 5300 5300 5300 5300 0
113 20250401 181100 635285185 5300 5300 5300 5300 0
114 20250401 181000 635285185 5300 5300 5300 5300 0
115 20250401 180900 635285185 5300 5300 5300 5300 0
116 20250401 180800 635285185 5300 5300 5300 5300 0
117 20250401 180700 635285185 5300 5300 5300 5300 0
118 20250401 180600 635285185 5300 5300 5300 5300 0
119 20250401 180500 635285185 5300 5300 5300 5300 0
120 20250401 180400 635285185 5300 5300 5300 5300 0
121 20250401 180300 635285185 5300 5300 5300 5300 0
122 20250401 180200 635285185 5300 5300 5300 5300 2395
123 20250401 180100 635285185 5300 5300 5300 5300 0
124 20250401 180000 635285185 5300 5300 5300 5300 0
125 20250401 175900 635285185 5300 5300 5300 5300 0
126 20250401 175800 635285185 5300 5300 5300 5300 0
127 20250401 175700 635285185 5300 5300 5300 5300 0
128 20250401 175600 635285185 5300 5300 5300 5300 0
129 20250401 175500 635285185 5300 5300 5300 5300 0
130 20250401 175400 635285185 5300 5300 5300 5300 0
131 20250401 175300 635285185 5300 5300 5300 5300 0
132 20250401 175200 635285185 5300 5300 5300 5300 0
133 20250401 175100 635285185 5300 5300 5300 5300 0
134 20250401 175000 635285185 5300 5300 5300 5300 0
135 20250401 174900 635285185 5300 5300 5300 5300 0
136 20250401 174800 635285185 5300 5300 5300 5300 0
137 20250401 174700 635285185 5300 5300 5300 5300 0
138 20250401 174600 635285185 5300 5300 5300 5300 0
139 20250401 174500 635285185 5300 5300 5300 5300 0
140 20250401 174400 635285185 5300 5300 5300 5300 0
141 20250401 174300 635285185 5300 5300 5300 5300 0
142 20250401 174200 635285185 5300 5300 5300 5300 0
143 20250401 174100 635285185 5300 5300 5300 5300 0
144 20250401 174000 635285185 5300 5300 5300 5300 0
145 20250401 173900 635285185 5300 5300 5300 5300 0
146 20250401 173800 635285185 5300 5300 5300 5300 0
147 20250401 173700 635285185 5300 5300 5300 5300 0
148 20250401 173600 635285185 5300 5300 5300 5300 0
149 20250401 173500 635285185 5300 5300 5300 5300 0
150 20250401 173400 635285185 5300 5300 5300 5300 0
151 20250401 173300 635285185 5300 5300 5300 5300 0
152 20250401 173200 635285185 5300 5300 5300 5300 2395
153 20250401 173100 635285185 5300 5300 5300 5300 0
154 20250401 173000 635285185 5300 5300 5300 5300 0
155 20250401 172900 635285185 5300 5300 5300 5300 0
156 20250401 172800 635285185 5300 5300 5300 5300 0
157 20250401 172700 635285185 5300 5300 5300 5300 0
158 20250401 172600 635285185 5300 5300 5300 5300 0
159 20250401 172500 635285185 5300 5300 5300 5300 0
160 20250401 172400 635285185 5300 5300 5300 5300 0
161 20250401 172300 635285185 5300 5300 5300 5300 0
162 20250401 172200 635285185 5300 5300 5300 5300 0
163 20250401 172100 635285185 5300 5300 5300 5300 0
164 20250401 172000 635285185 5300 5300 5300 5300 0
165 20250401 171900 635285185 5300 5300 5300 5300 0
166 20250401 171800 635285185 5300 5300 5300 5300 0
167 20250401 171700 635285185 5300 5300 5300 5300 0
168 20250401 171600 635285185 5300 5300 5300 5300 0
169 20250401 171500 635285185 5300 5300 5300 5300 0
170 20250401 171400 635285185 5300 5300 5300 5300 0
171 20250401 171300 635285185 5300 5300 5300 5300 0
172 20250401 171200 635285185 5300 5300 5300 5300 0
173 20250401 171100 635285185 5300 5300 5300 5300 0
174 20250401 171000 635285185 5300 5300 5300 5300 0
175 20250401 170900 635285185 5300 5300 5300 5300 0
176 20250401 170800 635285185 5300 5300 5300 5300 0
177 20250401 170700 635285185 5300 5300 5300 5300 0
178 20250401 170600 635285185 5300 5300 5300 5300 0
179 20250401 170500 635285185 5300 5300 5300 5300 0
180 20250401 170400 635285185 5300 5300 5300 5300 0
181 20250401 170300 635285185 5300 5300 5300 5300 0
182 20250401 170200 635285185 5300 5300 5300 5300 2395
183 20250401 170100 635285185 5300 5300 5300 5300 0
184 20250401 170000 635285185 5300 5300 5300 5300 0
185 20250401 165900 635285185 5300 5300 5300 5300 0
186 20250401 165800 635285185 5300 5300 5300 5300 0
187 20250401 165700 635285185 5300 5300 5300 5300 0
188 20250401 165600 635285185 5300 5300 5300 5300 0
189 20250401 165500 635285185 5300 5300 5300 5300 0
190 20250401 165400 635285185 5300 5300 5300 5300 0
191 20250401 165300 635285185 5300 5300 5300 5300 0
192 20250401 165200 635285185 5300 5300 5300 5300 0
193 20250401 165100 635285185 5300 5300 5300 5300 0
194 20250401 165000 635285185 5300 5300 5300 5300 0
195 20250401 164900 635285185 5300 5300 5300 5300 0
196 20250401 164800 635285185 5300 5300 5300 5300 0
197 20250401 164700 635285185 5300 5300 5300 5300 0
198 20250401 164600 635285185 5300 5300 5300 5300 0
199 20250401 164500 635285185 5300 5300 5300 5300 0
200 20250401 164400 635285185 5300 5300 5300 5300 0
201 20250401 164300 635285185 5300 5300 5300 5300 0
202 20250401 164200 635285185 5300 5300 5300 5300 0
203 20250401 164100 635285185 5300 5300 5300 5300 0
204 20250401 164000 635285185 5300 5300 5300 5300 0
205 20250401 163900 635285185 5300 5300 5300 5300 0
206 20250401 163800 635285185 5300 5300 5300 5300 0
207 20250401 163700 635285185 5300 5300 5300 5300 0
208 20250401 163600 635285185 5300 5300 5300 5300 0
209 20250401 163500 635285185 5300 5300 5300 5300 0
210 20250401 163400 635285185 5300 5300 5300 5300 0
211 20250401 163300 635285185 5300 5300 5300 5300 0
212 20250401 163200 635285185 5300 5300 5300 5300 2395
213 20250401 163100 635285185 5300 5300 5300 5300 0
214 20250401 163000 635285185 5300 5300 5300 5300 0
215 20250401 162900 635285185 5300 5300 5300 5300 0
216 20250401 162800 635285185 5300 5300 5300 5300 0
217 20250401 162700 635285185 5300 5300 5300 5300 0
218 20250401 162600 635285185 5300 5300 5300 5300 0
219 20250401 162500 635285185 5300 5300 5300 5300 0
220 20250401 162400 635285185 5300 5300 5300 5300 0
221 20250401 162300 635285185 5300 5300 5300 5300 0
222 20250401 162200 635285185 5300 5300 5300 5300 0
223 20250401 162100 635285185 5300 5300 5300 5300 0
224 20250401 162000 635285185 5300 5300 5300 5300 0
225 20250401 161900 635285185 5300 5300 5300 5300 0
226 20250401 161800 635285185 5300 5300 5300 5300 0
227 20250401 161700 635285185 5300 5300 5300 5300 0
228 20250401 161600 635285185 5300 5300 5300 5300 0
229 20250401 161500 635285185 5300 5300 5300 5300 0
230 20250401 161400 635285185 5300 5300 5300 5300 0
231 20250401 161300 635285185 5300 5300 5300 5300 0
232 20250401 161200 635285185 5300 5300 5300 5300 0
233 20250401 161100 635285185 5300 5300 5300 5300 0
234 20250401 161000 635285185 5300 5300 5300 5300 0
235 20250401 160900 635285185 5300 5300 5300 5300 0
236 20250401 160800 635285185 5300 5300 5300 5300 0
237 20250401 160700 635285185 5300 5300 5300 5300 0
238 20250401 160600 635285185 5300 5300 5300 5300 0
239 20250401 160500 635285185 5300 5300 5300 5300 0
240 20250401 160400 635285185 5300 5300 5300 5300 0
241 20250401 160300 635285185 5300 5300 5300 5300 0
242 20250401 160200 635285185 5300 5300 5300 5300 2395
243 20250401 160100 635285185 5300 5300 5300 5300 0
244 20250401 160000 635285185 5300 5300 5300 5300 0
245 20250401 155900 635285185 5300 5300 5300 5300 0
246 20250401 155800 635285185 5300 5300 5300 5300 0
247 20250401 155700 635285185 5300 5300 5300 5300 0
248 20250401 155600 635285185 5300 5300 5300 5300 0
249 20250401 155500 635285185 5300 5300 5300 5300 0
250 20250401 155400 635285185 5300 5300 5300 5300 0
251 20250401 155300 635285185 5300 5300 5300 5300 0
252 20250401 155200 635285185 5300 5300 5300 5300 0
253 20250401 155100 635285185 5300 5300 5300 5300 0
254 20250401 155000 635285185 5300 5300 5300 5300 0
255 20250401 154900 635285185 5300 5300 5300 5300 0
256 20250401 154800 635285185 5300 5300 5300 5300 0
257 20250401 154700 635285185 5300 5300 5300 5300 0
258 20250401 154600 635285185 5300 5300 5300 5300 0
259 20250401 154500 635285185 5300 5300 5300 5300 0
260 20250401 154400 635285185 5300 5300 5300 5300 0
261 20250401 154300 635285185 5300 5300 5300 5300 0
262 20250401 154200 635285185 5300 5300 5300 5300 0
263 20250401 154100 635285185 5300 5300 5300 5300 0
264 20250401 154000 635285185 5300 5300 5300 5300 0
265 20250401 153900 635285185 5300 5300 5300 5300 0
266 20250401 153800 635285185 5300 5300 5300 5300 0
267 20250401 153700 635285185 5300 5300 5300 5300 0
268 20250401 153600 635285185 5300 5300 5300 5300 0
269 20250401 153500 635285185 5300 5300 5300 5300 0
270 20250401 153400 635285185 5300 5300 5300 5300 0
271 20250401 153300 635285185 5300 5300 5300 5300 0
272 20250401 153200 635285185 5300 5300 5300 5300 2395
273 20250401 153100 635285185 5300 5300 5300 5300 0
274 20250401 153000 635285185 5300 5300 5300 5300 2395
275 20250401 152900 622591685 5330 5330 5330 5330 0
276 20250401 152800 622591685 5330 5330 5330 5330 0
277 20250401 152700 622591685 5330 5330 5330 5330 0
278 20250401 152600 622591685 5330 5330 5330 5330 0
279 20250401 152500 622591685 5330 5330 5330 5330 0
280 20250401 152400 622591685 5330 5330 5330 5330 0
281 20250401 152300 622591685 5330 5330 5330 5330 0
282 20250401 152200 622591685 5330 5330 5330 5330 0
283 20250401 152100 622591685 5330 5330 5330 5330 0
284 20250401 152000 622591685 5330 5330 5330 5330 0
285 20250401 151900 622591685 5330 5330 5330 5330 1
286 20250401 151800 622586355 5330 5330 5330 5330 0
287 20250401 151700 622586355 5330 5330 5330 5330 0
288 20250401 151600 622586355 5330 5320 5330 5310 774
289 20250401 151500 618470155 5330 5320 5330 5320 151
290 20250401 151400 617666825 5330 5330 5330 5330 0
291 20250401 151300 617666825 5330 5330 5330 5330 0
292 20250401 151200 617666825 5330 5330 5330 5330 0
293 20250401 151100 617666825 5330 5320 5330 5320 781
294 20250401 151000 613511845 5330 5320 5330 5320 54
295 20250401 150900 613224525 5340 5320 5340 5320 114
296 20250401 150800 612618025 5340 5340 5340 5340 0
297 20250401 150700 612618025 5340 5340 5340 5340 0
298 20250401 150600 612618025 5340 5330 5340 5320 1329
299 20250401 150500 605534385 5330 5320 5330 5320 311
300 20250401 150400 603876955 5310 5310 5310 5310 24
301 20250401 150300 603749515 5330 5330 5330 5330 4
302 20250401 150200 603728195 5310 5310 5310 5310 101
303 20250401 150100 603191885 5330 5310 5330 5310 2
304 20250401 150000 603181245 5320 5320 5320 5320 871
305 20250401 145900 598547525 5320 5340 5340 5320 4
306 20250401 145800 598526205 5330 5330 5340 5330 124
307 20250401 145700 597865255 5340 5340 5340 5340 0
308 20250401 145600 597865255 5340 5340 5340 5340 0
309 20250401 145500 597865255 5340 5340 5340 5340 0
310 20250401 145400 597865255 5340 5340 5340 5340 0
311 20250401 145300 597865255 5340 5340 5340 5340 28
312 20250401 145200 597715735 5340 5340 5340 5340 0
313 20250401 145100 597715735 5340 5340 5340 5340 383
314 20250401 145000 595670515 5340 5330 5340 5330 307
315 20250401 144900 594034135 5340 5340 5340 5340 0
316 20250401 144800 594034135 5340 5310 5340 5310 165
317 20250401 144700 593157865 5340 5320 5340 5320 546
318 20250401 144600 590253005 5330 5330 5330 5330 0
319 20250401 144500 590253005 5330 5330 5330 5330 16
320 20250401 144400 590167725 5320 5320 5320 5320 8
321 20250401 144300 590125165 5340 5340 5340 5340 0
322 20250401 144200 590125165 5340 5330 5340 5330 92
323 20250401 144100 589634795 5330 5330 5330 5330 5
324 20250401 144000 589608145 5330 5330 5330 5330 24
325 20250401 143900 589480225 5330 5330 5330 5330 2
326 20250401 143800 589469565 5330 5330 5330 5330 24
327 20250401 143700 589341645 5340 5340 5340 5340 0
328 20250401 143600 589341645 5340 5330 5340 5330 90
329 20250401 143500 588861075 5340 5340 5340 5340 0
330 20250401 143400 588861075 5340 5340 5340 5340 0
331 20250401 143300 588861075 5340 5340 5340 5340 0
332 20250401 143200 588861075 5340 5300 5340 5300 1338
333 20250401 143100 581729915 5330 5330 5330 5330 0
334 20250401 143000 581729915 5330 5330 5330 5330 0
335 20250401 142900 581729915 5330 5330 5330 5330 4
336 20250401 142800 581708595 5340 5330 5340 5300 855
337 20250401 142700 577173505 5330 5340 5340 5330 251
338 20250401 142600 575833215 5340 5330 5340 5320 650
339 20250401 142500 572368535 5320 5320 5320 5320 1
340 20250401 142400 572363215 5330 5330 5330 5330 50
341 20250401 142300 572096715 5330 5330 5330 5330 0
342 20250401 142200 572096715 5330 5330 5330 5330 20
343 20250401 142100 571990115 5330 5330 5330 5330 22
344 20250401 142000 571872855 5330 5330 5330 5330 0
345 20250401 141900 571872855 5330 5330 5330 5330 1
346 20250401 141800 571867525 5320 5320 5320 5320 18
347 20250401 141700 571771765 5340 5340 5340 5340 0
348 20250401 141600 571771765 5340 5340 5340 5340 0
349 20250401 141500 571771765 5340 5340 5340 5340 100
350 20250401 141400 571237765 5330 5330 5330 5330 411
351 20250401 141300 569047135 5340 5340 5340 5340 0
352 20250401 141200 569047135 5340 5340 5340 5340 1005
353 20250401 141100 563680435 5350 5350 5350 5350 0
354 20250401 141000 563680435 5350 5340 5350 5340 132
355 20250401 140900 562975545 5340 5340 5350 5340 1302
356 20250401 140800 556022855 5340 5340 5340 5340 0
357 20250401 140700 556022855 5340 5340 5340 5340 0
358 20250401 140600 556022855 5340 5340 5340 5340 0
359 20250401 140500 556022855 5340 5340 5340 5340 0
360 20250401 140400 556022855 5340 5340 5340 5340 0
361 20250401 140300 556022855 5340 5340 5340 5340 0
362 20250401 140200 556022855 5340 5340 5340 5340 0
363 20250401 140100 556022855 5340 5340 5340 5340 0
364 20250401 140000 556022855 5340 5340 5340 5340 9
365 20250401 135900 555974795 5340 5340 5340 5340 0
366 20250401 135800 555974795 5340 5340 5340 5340 7
367 20250401 135700 555937415 5340 5340 5340 5340 0
368 20250401 135600 555937415 5340 5340 5340 5340 0
369 20250401 135500 555937415 5340 5340 5340 5340 0
370 20250401 135400 555937415 5340 5340 5340 5340 5
371 20250401 135300 555910715 5350 5350 5350 5350 0
372 20250401 135200 555910715 5350 5350 5350 5350 10
373 20250401 135100 555857215 5350 5350 5350 5340 41
374 20250401 135000 555638015 5350 5350 5350 5350 0
375 20250401 134900 555638015 5350 5340 5350 5290 5110
376 20250401 134800 528495495 5340 5340 5340 5340 0
377 20250401 134700 528495495 5340 5340 5340 5340 0
378 20250401 134600 528495495 5340 5340 5340 5340 568
379 20250401 134500 525462375 5350 5350 5350 5350 0
380 20250401 134400 525462375 5350 5350 5350 5350 0
381 20250401 134300 525462375 5350 5350 5350 5350 14
382 20250401 134200 525387475 5350 5350 5350 5350 0
383 20250401 134100 525387475 5350 5350 5350 5350 10
384 20250401 134000 525333975 5350 5350 5350 5350 100
385 20250401 133900 524798975 5360 5360 5360 5360 3
386 20250401 133800 524782895 5360 5360 5360 5360 0
387 20250401 133700 524782895 5360 5350 5360 5350 1135
388 20250401 133600 518710435 5350 5350 5350 5350 0
389 20250401 133500 518710435 5350 5350 5350 5350 1
390 20250401 133400 518705085 5340 5340 5340 5340 0
391 20250401 133300 518705085 5340 5340 5340 5340 32
392 20250401 133200 518534205 5340 5340 5340 5340 25
393 20250401 133100 518400705 5350 5350 5350 5350 1
394 20250401 133000 518395355 5340 5340 5340 5340 176
395 20250401 132900 517455515 5340 5340 5340 5340 0
396 20250401 132800 517455515 5340 5340 5340 5340 72
397 20250401 132700 517071035 5350 5340 5350 5340 3
398 20250401 132600 517055005 5350 5350 5350 5350 0
399 20250401 132500 517055005 5350 5350 5350 5350 0
400 20250401 132400 517055005 5350 5350 5350 5350 0
401 20250401 132300 517055005 5350 5350 5350 5350 0
402 20250401 132200 517055005 5350 5330 5350 5330 2
403 20250401 132100 517044325 5350 5350 5350 5350 0
404 20250401 132000 517044325 5350 5350 5350 5350 93
405 20250401 131900 516546775 5350 5340 5350 5340 744
406 20250401 131800 512573695 5320 5320 5320 5320 0
407 20250401 131700 512573695 5320 5320 5320 5320 20
408 20250401 131600 512467295 5330 5330 5330 5330 50
409 20250401 131500 512200795 5350 5350 5350 5350 0
410 20250401 131400 512200795 5350 5350 5350 5350 0
411 20250401 131300 512200795 5350 5350 5350 5350 0
412 20250401 131200 512200795 5350 5350 5350 5350 20
413 20250401 131100 512093795 5350 5350 5350 5350 115
414 20250401 131000 511478545 5350 5350 5350 5350 0
415 20250401 130900 511478545 5350 5350 5350 5350 201
416 20250401 130800 510403195 5330 5330 5330 5330 22
417 20250401 130700 510285935 5330 5330 5330 5330 0
418 20250401 130600 510285935 5330 5330 5330 5330 0
419 20250401 130500 510285935 5330 5340 5350 5330 373
420 20250401 130400 508297805 5340 5340 5340 5340 8
421 20250401 130300 508255085 5350 5350 5350 5350 0
422 20250401 130200 508255085 5350 5350 5350 5350 0
423 20250401 130100 508255085 5350 5340 5350 5340 810
424 20250401 130000 503929525 5330 5330 5330 5330 0
425 20250401 125900 503929525 5330 5330 5330 5330 0
426 20250401 125800 503929525 5330 5330 5330 5330 0
427 20250401 125700 503929525 5330 5330 5330 5330 0
428 20250401 125600 503929525 5330 5330 5330 5330 100
429 20250401 125500 503396525 5330 5330 5330 5330 199
430 20250401 125400 502335855 5330 5330 5330 5330 0
431 20250401 125300 502335855 5330 5330 5330 5330 0
432 20250401 125200 502335855 5330 5330 5330 5330 861
433 20250401 125100 497746725 5340 5350 5350 5335 192
434 20250401 125000 496720825 5350 5350 5350 5350 0
435 20250401 124900 496720825 5350 5350 5350 5350 0
436 20250401 124800 496720825 5350 5350 5350 5350 0
437 20250401 124700 496720825 5350 5350 5350 5350 11
438 20250401 124600 496661975 5350 5360 5360 5350 2
439 20250401 124500 496651265 5350 5350 5350 5350 0
440 20250401 124400 496651265 5350 5350 5350 5350 0
441 20250401 124300 496651265 5350 5355 5360 5350 105
442 20250401 124200 496089480 5370 5370 5370 5370 0
443 20250401 124100 496089480 5370 5370 5370 5370 0
444 20250401 124000 496089480 5370 5370 5370 5370 0
445 20250401 123900 496089480 5370 5370 5370 5370 0
446 20250401 123800 496089480 5370 5370 5370 5370 0
447 20250401 123700 496089480 5370 5370 5370 5370 2
448 20250401 123600 496078740 5370 5370 5370 5370 8
449 20250401 123500 496035780 5350 5350 5350 5350 0
450 20250401 123400 496035780 5350 5350 5350 5350 0
451 20250401 123300 496035780 5350 5360 5360 5350 338
452 20250401 123200 494224600 5350 5350 5350 5350 130
453 20250401 123100 493529100 5360 5360 5360 5360 1
454 20250401 123000 493523740 5350 5350 5350 5350 14
455 20250401 122900 493448840 5340 5340 5340 5340 260
456 20250401 122800 492060440 5360 5360 5360 5360 0
457 20250401 122700 492060440 5360 5360 5360 5360 6
458 20250401 122600 492028280 5360 5360 5360 5360 0
459 20250401 122500 492028280 5360 5360 5360 5360 10
460 20250401 122400 491974680 5360 5360 5360 5360 2346
461 20250401 122300 479400120 5360 5360 5360 5360 0
462 20250401 122200 479400120 5360 5360 5360 5360 150
463 20250401 122100 478596120 5370 5360 5370 5360 579
464 20250401 122000 475492670 5360 5360 5360 5360 18
465 20250401 121900 475396190 5360 5360 5360 5360 4
466 20250401 121800 475374750 5360 5360 5360 5360 0
467 20250401 121700 475374750 5360 5360 5360 5360 0
468 20250401 121600 475374750 5360 5360 5360 5360 1
469 20250401 121500 475369390 5370 5370 5370 5370 0
470 20250401 121400 475369390 5370 5340 5370 5340 1097
471 20250401 121300 469511350 5370 5370 5370 5370 0
472 20250401 121200 469511350 5370 5370 5370 5370 0
473 20250401 121100 469511350 5370 5370 5370 5370 0
474 20250401 121000 469511350 5370 5370 5370 5370 0
475 20250401 120900 469511350 5370 5370 5370 5370 0
476 20250401 120800 469511350 5370 5370 5370 5370 0
477 20250401 120700 469511350 5370 5370 5370 5370 0
478 20250401 120600 469511350 5370 5370 5370 5370 0
479 20250401 120500 469511350 5370 5350 5370 5350 1183
480 20250401 120400 463171240 5350 5350 5350 5350 100
481 20250401 120300 462636240 5350 5360 5360 5350 616
482 20250401 120200 459339100 5360 5360 5360 5360 15
483 20250401 120100 459258700 5360 5360 5360 5360 0
484 20250401 120000 459258700 5360 5360 5360 5360 1
485 20250401 115900 459253340 5370 5370 5370 5370 0
486 20250401 115800 459253340 5370 5370 5370 5370 20
487 20250401 115700 459145940 5370 5370 5370 5370 0
488 20250401 115600 459145940 5370 5370 5370 5370 0
489 20250401 115500 459145940 5370 5330 5370 5330 9
490 20250401 115400 459097890 5370 5330 5370 5330 8
491 20250401 115300 459055170 5370 5370 5370 5370 1
492 20250401 115200 459049800 5330 5350 5350 5330 1000
493 20250401 115100 453714460 5350 5350 5350 5350 375
494 20250401 115000 451708210 5350 5350 5350 5350 30
495 20250401 114900 451547710 5340 5360 5360 5340 546
496 20250401 114800 448628200 5390 5390 5390 5390 0
497 20250401 114700 448628200 5390 5380 5390 5380 102
498 20250401 114600 448079430 5380 5380 5380 5380 0
499 20250401 114500 448079430 5380 5380 5380 5380 100
500 20250401 114400 447541430 5380 5360 5380 5360 3281
501 20250401 114300 429940430 5370 5370 5370 5370 3
502 20250401 114200 429924320 5370 5360 5370 5360 12
503 20250401 114100 429859990 5370 5370 5370 5370 0
504 20250401 114000 429859990 5370 5370 5370 5370 1
505 20250401 113900 429854620 5370 5370 5370 5370 1
506 20250401 113800 429849250 5380 5360 5380 5360 452
507 20250401 113700 427426490 5380 5360 5380 5360 620
508 20250401 113600 424103250 5360 5370 5370 5360 83
509 20250401 113500 423658360 5380 5380 5380 5380 2
510 20250401 113400 423647600 5370 5370 5370 5370 430
511 20250401 113300 421338500 5380 5370 5380 5370 19
512 20250401 113200 421236450 5380 5380 5380 5380 1
513 20250401 113100 421231070 5370 5370 5370 5370 1
514 20250401 113000 421225700 5360 5370 5370 5360 140
515 20250401 112900 420474840 5370 5390 5390 5370 125
516 20250401 112800 419802590 5390 5380 5390 5380 7
517 20250401 112700 419764920 5380 5380 5380 5380 2
518 20250401 112600 419754160 5370 5370 5370 5370 100
519 20250401 112500 419217160 5370 5370 5370 5370 0
520 20250401 112400 419217160 5370 5370 5370 5370 0
521 20250401 112300 419217160 5370 5370 5370 5370 120
522 20250401 112200 418572760 5370 5380 5380 5370 1007
523 20250401 112100 413155110 5390 5390 5390 5390 0
524 20250401 112000 413155110 5390 5390 5390 5390 18
525 20250401 111900 413058090 5400 5400 5400 5400 1
526 20250401 111800 413052690 5400 5390 5400 5390 552
527 20250401 111700 410077390 5400 5400 5400 5400 0
528 20250401 111600 410077390 5400 5360 5400 5360 3460
529 20250401 111500 391462900 5350 5350 5350 5350 50
530 20250401 111400 391195400 5360 5360 5360 5360 0
531 20250401 111300 391195400 5360 5360 5360 5360 41
532 20250401 111200 390975640 5360 5360 5360 5360 0
533 20250401 111100 390975640 5360 5360 5360 5360 1
534 20250401 111000 390970280 5350 5360 5360 5350 688
535 20250401 110900 387288100 5360 5360 5370 5360 242
536 20250401 110800 385990870 5360 5360 5360 5360 30
537 20250401 110700 385830070 5370 5340 5370 5340 1935
538 20250401 110600 375465770 5350 5350 5350 5350 110
539 20250401 110500 374877270 5350 5340 5350 5340 1019
540 20250401 110400 369435340 5350 5350 5350 5350 201
541 20250401 110300 368359990 5340 5350 5350 5340 527
542 20250401 110200 365544530 5350 5350 5360 5350 499
543 20250401 110100 362874870 5350 5360 5360 5350 151
544 20250401 110000 362067010 5370 5370 5370 5370 0
545 20250401 105900 362067010 5370 5340 5370 5340 2596
546 20250401 105800 348196750 5360 5360 5360 5360 313
547 20250401 105700 346519070 5360 5330 5360 5330 342
548 20250401 105600 344689720 5350 5300 5350 5300 1316
549 20250401 105500 337691760 5330 5330 5330 5330 2
550 20250401 105400 337681100 5330 5330 5330 5330 1
551 20250401 105300 337675770 5330 5330 5330 5330 0
552 20250401 105200 337675770 5330 5330 5330 5330 0
553 20250401 105100 337675770 5330 5330 5330 5330 281
554 20250401 105000 336178040 5330 5330 5330 5330 0
555 20250401 104900 336178040 5330 5310 5330 5290 3
556 20250401 104800 336162110 5330 5330 5330 5330 1
557 20250401 104700 336156780 5290 5290 5290 5290 158
558 20250401 104600 335320960 5290 5320 5320 5290 131
559 20250401 104500 334624940 5320 5320 5320 5320 10
560 20250401 104400 334571740 5320 5310 5320 5280 156
561 20250401 104300 333743310 5300 5290 5300 5270 592
562 20250401 104200 330607660 5270 5290 5290 5270 34
563 20250401 104100 330428400 5270 5260 5270 5260 803
564 20250401 104000 326197300 5270 5270 5270 5270 0
565 20250401 103900 326197300 5270 5270 5270 5270 0
566 20250401 103800 326197300 5270 5270 5270 5270 100
567 20250401 103700 325670300 5280 5260 5280 5260 271
568 20250401 103600 324244820 5260 5260 5260 5260 476
569 20250401 103500 321741060 5280 5280 5280 5280 0
570 20250401 103400 321741060 5280 5270 5280 5270 859
571 20250401 103300 317214120 5280 5280 5280 5270 438
572 20250401 103200 314901880 5300 5300 5300 5300 0
573 20250401 103100 314901880 5300 5300 5300 5300 15
574 20250401 103000 314822380 5300 5300 5300 5300 22
575 20250401 102900 314705780 5280 5280 5280 5280 1
576 20250401 102800 314700500 5300 5300 5300 5300 20
577 20250401 102700 314594500 5300 5280 5300 5270 123
578 20250401 102600 313945200 5270 5300 5300 5270 142
579 20250401 102500 313196030 5300 5340 5340 5280 6635
580 20250401 102400 278143060 5340 5300 5340 5300 127
581 20250401 102300 277469080 5310 5330 5340 5310 676
582 20250401 102200 273870460 5330 5330 5330 5290 815
583 20250401 102100 269552890 5310 5350 5420 5310 5605
584 20250401 102000 239474190 5370 5320 5410 5290 16144
585 20250401 101900 152900210 5320 5320 5320 5280 4
586 20250401 101800 152878970 5310 5270 5310 5270 252
587 20250401 101700 151541930 5300 5300 5300 5300 193
588 20250401 101600 150519030 5320 5320 5320 5320 0
589 20250401 101500 150519030 5320 5320 5320 5320 470
590 20250401 101400 148018630 5320 5320 5320 5320 0
591 20250401 101300 148018630 5320 5310 5320 5310 134
592 20250401 101200 147307080 5310 5290 5310 5240 304
593 20250401 101100 145702840 5240 5270 5280 5240 321
594 20250401 101000 144011780 5270 5260 5270 5260 522
595 20250401 100900 141265620 5260 5250 5260 5250 31
596 20250401 100800 141102860 5250 5250 5250 5250 235
597 20250401 100700 139869110 5250 5250 5250 5250 0
598 20250401 100600 139869110 5250 5250 5250 5250 0
599 20250401 100500 139869110 5250 5250 5250 5250 0
600 20250401 100400 139869110 5250 5230 5250 5230 61
601 20250401 100300 139550060 5230 5240 5240 5230 131
602 20250401 100200 138864830 5240 5240 5240 5240 317
603 20250401 100100 137203750 5250 5250 5250 5250 0
604 20250401 100000 137203750 5250 5250 5250 5250 38
605 20250401 095900 137004250 5240 5240 5240 5240 147
606 20250401 095800 136233970 5260 5260 5260 5260 8
607 20250401 095700 136191890 5240 5240 5240 5240 77
608 20250401 095600 135788410 5260 5270 5270 5260 644
609 20250401 095500 132400830 5260 5260 5260 5240 264
610 20250401 095400 131012430 5240 5260 5260 5240 15
611 20250401 095300 130933610 5250 5250 5250 5250 192
612 20250401 095200 129925610 5250 5250 5250 5250 0
613 20250401 095100 129925610 5250 5250 5250 5250 147
614 20250401 095000 129153860 5260 5260 5260 5260 0
615 20250401 094900 129153860 5260 5250 5260 5250 403
616 20250401 094800 127038100 5250 5250 5250 5250 598
617 20250401 094700 123898600 5260 5260 5260 5260 0
618 20250401 094600 123898600 5260 5260 5270 5250 226
619 20250401 094500 122712030 5260 5250 5260 5250 565
620 20250401 094400 119745760 5260 5260 5260 5260 15
621 20250401 094300 119666860 5260 5270 5270 5260 75
622 20250401 094200 119271860 5270 5270 5270 5270 0
623 20250401 094100 119271860 5270 5270 5270 5270 0
624 20250401 094000 119271860 5270 5270 5270 5270 0
625 20250401 093900 119271860 5270 5270 5270 5270 1
626 20250401 093800 119266590 5250 5250 5250 5250 191
627 20250401 093700 118263840 5260 5260 5260 5260 214
628 20250401 093600 117138200 5260 5260 5260 5260 1
629 20250401 093500 117132940 5260 5260 5260 5260 370
630 20250401 093400 115186740 5260 5250 5260 5250 1160
631 20250401 093300 109094090 5260 5260 5270 5260 243
632 20250401 093200 107815880 5270 5290 5290 5270 238
633 20250401 093100 106560530 5290 5290 5290 5290 167
634 20250401 093000 105677100 5300 5300 5300 5300 494
635 20250401 092900 103058900 5310 5300 5310 5300 202
636 20250401 092800 101988290 5300 5300 5300 5300 0
637 20250401 092700 101988290 5300 5300 5300 5300 30
638 20250401 092600 101829290 5310 5310 5310 5310 0
639 20250401 092500 101829290 5310 5310 5320 5310 596
640 20250401 092400 98664510 5310 5310 5310 5310 8
641 20250401 092300 98622030 5310 5330 5330 5310 1273
642 20250401 092200 91850960 5330 5330 5330 5330 5
643 20250401 092100 91824310 5330 5330 5330 5330 3
644 20250401 092000 91808320 5330 5330 5330 5330 4
645 20250401 091900 91787000 5320 5350 5350 5320 550
646 20250401 091800 88856220 5350 5340 5350 5340 464
647 20250401 091700 86378430 5340 5340 5340 5340 500
648 20250401 091600 83708430 5350 5350 5350 5350 151
649 20250401 091500 82900580 5350 5350 5350 5350 400
650 20250401 091400 80760580 5350 5350 5350 5350 1
651 20250401 091300 80755230 5350 5350 5360 5340 844
652 20250401 091200 76238900 5350 5350 5360 5350 57
653 20250401 091100 75933440 5350 5360 5360 5350 1216
654 20250401 091000 69426770 5360 5360 5360 5360 0
655 20250401 090900 69426770 5360 5350 5360 5350 1446
656 20250401 090800 61688900 5340 5330 5340 5320 915
657 20250401 090700 56803520 5330 5330 5340 5300 876
658 20250401 090600 52137320 5330 5310 5330 5310 1224
659 20250401 090500 45626280 5310 5290 5310 5290 628
660 20250401 090400 42297260 5310 5310 5310 5310 40
661 20250401 090300 42084860 5310 5300 5310 5290 21
662 20250401 090200 41973720 5310 5310 5310 5300 290
663 20250401 090100 40433870 5310 5340 5350 5310 1328
664 20250401 090000 33331870 5340 5260 5340 5260 6311

1
077500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21600102,0,118152557940,0.00
20250327,0,21600102,0,121392573240,0.00
20250326,0,21600102,0,126144595680,0.00
20250325,0,21600102,0,125712593640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21600102 0 118152557940 0.00
3 20250327 0 21600102 0 121392573240 0.00
4 20250326 0 21600102 0 126144595680 0.00
5 20250325 0 21600102 0 125712593640 0.00