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

666
079000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,154217370,5550,5550,5550,5550,534
20250401,200300,154217370,5550,5550,5550,5550,0
20250401,200200,154217370,5550,5550,5550,5550,0
20250401,200100,154217370,5550,5550,5550,5550,0
20250401,200000,154217370,5550,5550,5550,5550,0
20250401,195900,154217370,5550,5550,5550,5550,0
20250401,195800,154217370,5550,5550,5550,5550,0
20250401,195700,154217370,5550,5550,5550,5550,0
20250401,195600,154217370,5550,5550,5550,5550,0
20250401,195500,154217370,5550,5550,5550,5550,0
20250401,195400,154217370,5550,5550,5550,5550,0
20250401,195300,154217370,5550,5550,5550,5550,0
20250401,195200,154217370,5550,5550,5550,5550,0
20250401,195100,154217370,5550,5550,5550,5550,0
20250401,195000,154217370,5550,5550,5550,5550,0
20250401,194900,154217370,5550,5550,5550,5550,0
20250401,194800,154217370,5550,5550,5550,5550,0
20250401,194700,154217370,5550,5550,5550,5550,0
20250401,194600,154217370,5550,5550,5550,5550,0
20250401,194500,154217370,5550,5550,5550,5550,0
20250401,194400,154217370,5550,5550,5550,5550,0
20250401,194300,154217370,5550,5550,5550,5550,0
20250401,194200,154217370,5550,5550,5550,5550,0
20250401,194100,154217370,5550,5550,5550,5550,0
20250401,194000,154217370,5550,5550,5550,5550,0
20250401,193900,154217370,5550,5550,5550,5550,0
20250401,193800,154217370,5550,5550,5550,5550,0
20250401,193700,154217370,5550,5550,5550,5550,0
20250401,193600,154217370,5550,5550,5550,5550,0
20250401,193500,154217370,5550,5550,5550,5550,0
20250401,193400,154217370,5550,5550,5550,5550,534
20250401,193300,154217370,5550,5550,5550,5550,0
20250401,193200,154217370,5550,5550,5550,5550,0
20250401,193100,154217370,5550,5550,5550,5550,0
20250401,193000,154217370,5550,5550,5550,5550,0
20250401,192900,154217370,5550,5550,5550,5550,0
20250401,192800,154217370,5550,5550,5550,5550,0
20250401,192700,154217370,5550,5550,5550,5550,0
20250401,192600,154217370,5550,5550,5550,5550,0
20250401,192500,154217370,5550,5550,5550,5550,0
20250401,192400,154217370,5550,5550,5550,5550,0
20250401,192300,154217370,5550,5550,5550,5550,0
20250401,192200,154217370,5550,5550,5550,5550,0
20250401,192100,154217370,5550,5550,5550,5550,0
20250401,192000,154217370,5550,5550,5550,5550,0
20250401,191900,154217370,5550,5550,5550,5550,0
20250401,191800,154217370,5550,5550,5550,5550,0
20250401,191700,154217370,5550,5550,5550,5550,0
20250401,191600,154217370,5550,5550,5550,5550,0
20250401,191500,154217370,5550,5550,5550,5550,0
20250401,191400,154217370,5550,5550,5550,5550,0
20250401,191300,154217370,5550,5550,5550,5550,0
20250401,191200,154217370,5550,5550,5550,5550,0
20250401,191100,154217370,5550,5550,5550,5550,0
20250401,191000,154217370,5550,5550,5550,5550,0
20250401,190900,154217370,5550,5550,5550,5550,0
20250401,190800,154217370,5550,5550,5550,5550,0
20250401,190700,154217370,5550,5550,5550,5550,0
20250401,190600,154217370,5550,5550,5550,5550,0
20250401,190500,154217370,5550,5550,5550,5550,0
20250401,190400,154217370,5550,5550,5550,5550,534
20250401,190300,154217370,5550,5550,5550,5550,0
20250401,190200,154217370,5550,5550,5550,5550,0
20250401,190100,154217370,5550,5550,5550,5550,0
20250401,190000,154217370,5550,5550,5550,5550,0
20250401,185900,154217370,5550,5550,5550,5550,0
20250401,185800,154217370,5550,5550,5550,5550,0
20250401,185700,154217370,5550,5550,5550,5550,0
20250401,185600,154217370,5550,5550,5550,5550,0
20250401,185500,154217370,5550,5550,5550,5550,0
20250401,185400,154217370,5550,5550,5550,5550,0
20250401,185300,154217370,5550,5550,5550,5550,0
20250401,185200,154217370,5550,5550,5550,5550,0
20250401,185100,154217370,5550,5550,5550,5550,0
20250401,185000,154217370,5550,5550,5550,5550,0
20250401,184900,154217370,5550,5550,5550,5550,0
20250401,184800,154217370,5550,5550,5550,5550,0
20250401,184700,154217370,5550,5550,5550,5550,0
20250401,184600,154217370,5550,5550,5550,5550,0
20250401,184500,154217370,5550,5550,5550,5550,0
20250401,184400,154217370,5550,5550,5550,5550,0
20250401,184300,154217370,5550,5550,5550,5550,0
20250401,184200,154217370,5550,5550,5550,5550,0
20250401,184100,154217370,5550,5550,5550,5550,0
20250401,184000,154217370,5550,5550,5550,5550,0
20250401,183900,154217370,5550,5550,5550,5550,0
20250401,183800,154217370,5550,5550,5550,5550,0
20250401,183700,154217370,5550,5550,5550,5550,0
20250401,183600,154217370,5550,5550,5550,5550,0
20250401,183500,154217370,5550,5550,5550,5550,0
20250401,183400,154217370,5550,5550,5550,5550,534
20250401,183300,154217370,5550,5550,5550,5550,0
20250401,183200,154217370,5550,5550,5550,5550,0
20250401,183100,154217370,5550,5550,5550,5550,0
20250401,183000,154217370,5550,5550,5550,5550,0
20250401,182900,154217370,5550,5550,5550,5550,0
20250401,182800,154217370,5550,5550,5550,5550,0
20250401,182700,154217370,5550,5550,5550,5550,0
20250401,182600,154217370,5550,5550,5550,5550,0
20250401,182500,154217370,5550,5550,5550,5550,0
20250401,182400,154217370,5550,5550,5550,5550,0
20250401,182300,154217370,5550,5550,5550,5550,0
20250401,182200,154217370,5550,5550,5550,5550,0
20250401,182100,154217370,5550,5550,5550,5550,0
20250401,182000,154217370,5550,5550,5550,5550,0
20250401,181900,154217370,5550,5550,5550,5550,0
20250401,181800,154217370,5550,5550,5550,5550,0
20250401,181700,154217370,5550,5550,5550,5550,0
20250401,181600,154217370,5550,5550,5550,5550,0
20250401,181500,154217370,5550,5550,5550,5550,0
20250401,181400,154217370,5550,5550,5550,5550,0
20250401,181300,154217370,5550,5550,5550,5550,0
20250401,181200,154217370,5550,5550,5550,5550,0
20250401,181100,154217370,5550,5550,5550,5550,0
20250401,181000,154217370,5550,5550,5550,5550,0
20250401,180900,154217370,5550,5550,5550,5550,0
20250401,180800,154217370,5550,5550,5550,5550,0
20250401,180700,154217370,5550,5550,5550,5550,0
20250401,180600,154217370,5550,5550,5550,5550,0
20250401,180500,154217370,5550,5550,5550,5550,0
20250401,180400,154217370,5550,5550,5550,5550,534
20250401,180300,154217370,5550,5550,5550,5550,0
20250401,180200,154217370,5550,5550,5550,5550,0
20250401,180100,154217370,5550,5550,5550,5550,0
20250401,180000,154217370,5550,5550,5550,5550,0
20250401,175900,154217370,5550,5550,5550,5550,0
20250401,175800,154217370,5550,5550,5550,5550,0
20250401,175700,154217370,5550,5550,5550,5550,0
20250401,175600,154217370,5550,5550,5550,5550,0
20250401,175500,154217370,5550,5550,5550,5550,0
20250401,175400,154217370,5550,5550,5550,5550,0
20250401,175300,154217370,5550,5550,5550,5550,0
20250401,175200,154217370,5550,5550,5550,5550,0
20250401,175100,154217370,5550,5550,5550,5550,0
20250401,175000,154217370,5550,5550,5550,5550,0
20250401,174900,154217370,5550,5550,5550,5550,0
20250401,174800,154217370,5550,5550,5550,5550,0
20250401,174700,154217370,5550,5550,5550,5550,0
20250401,174600,154217370,5550,5550,5550,5550,0
20250401,174500,154217370,5550,5550,5550,5550,0
20250401,174400,154217370,5550,5550,5550,5550,0
20250401,174300,154217370,5550,5550,5550,5550,0
20250401,174200,154217370,5550,5550,5550,5550,0
20250401,174100,154217370,5550,5550,5550,5550,0
20250401,174000,154217370,5550,5550,5550,5550,0
20250401,173900,154217370,5550,5550,5550,5550,0
20250401,173800,154217370,5550,5550,5550,5550,0
20250401,173700,154217370,5550,5550,5550,5550,0
20250401,173600,154217370,5550,5550,5550,5550,0
20250401,173500,154217370,5550,5550,5550,5550,0
20250401,173400,154217370,5550,5550,5550,5550,534
20250401,173300,154217370,5550,5550,5550,5550,0
20250401,173200,154217370,5550,5550,5550,5550,0
20250401,173100,154217370,5550,5550,5550,5550,0
20250401,173000,154217370,5550,5550,5550,5550,0
20250401,172900,154217370,5550,5550,5550,5550,0
20250401,172800,154217370,5550,5550,5550,5550,0
20250401,172700,154217370,5550,5550,5550,5550,0
20250401,172600,154217370,5550,5550,5550,5550,0
20250401,172500,154217370,5550,5550,5550,5550,0
20250401,172400,154217370,5550,5550,5550,5550,0
20250401,172300,154217370,5550,5550,5550,5550,0
20250401,172200,154217370,5550,5550,5550,5550,0
20250401,172100,154217370,5550,5550,5550,5550,0
20250401,172000,154217370,5550,5550,5550,5550,0
20250401,171900,154217370,5550,5550,5550,5550,0
20250401,171800,154217370,5550,5550,5550,5550,0
20250401,171700,154217370,5550,5550,5550,5550,0
20250401,171600,154217370,5550,5550,5550,5550,0
20250401,171500,154217370,5550,5550,5550,5550,0
20250401,171400,154217370,5550,5550,5550,5550,0
20250401,171300,154217370,5550,5550,5550,5550,0
20250401,171200,154217370,5550,5550,5550,5550,0
20250401,171100,154217370,5550,5550,5550,5550,0
20250401,171000,154217370,5550,5550,5550,5550,0
20250401,170900,154217370,5550,5550,5550,5550,0
20250401,170800,154217370,5550,5550,5550,5550,0
20250401,170700,154217370,5550,5550,5550,5550,0
20250401,170600,154217370,5550,5550,5550,5550,0
20250401,170500,154217370,5550,5550,5550,5550,0
20250401,170400,154217370,5550,5550,5550,5550,534
20250401,170300,154217370,5550,5550,5550,5550,0
20250401,170200,154217370,5550,5550,5550,5550,0
20250401,170100,154217370,5550,5550,5550,5550,0
20250401,170000,154217370,5550,5550,5550,5550,0
20250401,165900,154217370,5550,5550,5550,5550,0
20250401,165800,154217370,5550,5550,5550,5550,0
20250401,165700,154217370,5550,5550,5550,5550,0
20250401,165600,154217370,5550,5550,5550,5550,0
20250401,165500,154217370,5550,5550,5550,5550,0
20250401,165400,154217370,5550,5550,5550,5550,0
20250401,165300,154217370,5550,5550,5550,5550,0
20250401,165200,154217370,5550,5550,5550,5550,0
20250401,165100,154217370,5550,5550,5550,5550,0
20250401,165000,154217370,5550,5550,5550,5550,0
20250401,164900,154217370,5550,5550,5550,5550,0
20250401,164800,154217370,5550,5550,5550,5550,0
20250401,164700,154217370,5550,5550,5550,5550,0
20250401,164600,154217370,5550,5550,5550,5550,0
20250401,164500,154217370,5550,5550,5550,5550,0
20250401,164400,154217370,5550,5550,5550,5550,0
20250401,164300,154217370,5550,5550,5550,5550,0
20250401,164200,154217370,5550,5550,5550,5550,0
20250401,164100,154217370,5550,5550,5550,5550,0
20250401,164000,154217370,5550,5550,5550,5550,0
20250401,163900,154217370,5550,5550,5550,5550,0
20250401,163800,154217370,5550,5550,5550,5550,0
20250401,163700,154217370,5550,5550,5550,5550,0
20250401,163600,154217370,5550,5550,5550,5550,0
20250401,163500,154217370,5550,5550,5550,5550,0
20250401,163400,154217370,5550,5550,5550,5550,534
20250401,163300,154217370,5550,5550,5550,5550,0
20250401,163200,154217370,5550,5550,5550,5550,0
20250401,163100,154217370,5550,5550,5550,5550,0
20250401,163000,154217370,5550,5550,5550,5550,0
20250401,162900,154217370,5550,5550,5550,5550,0
20250401,162800,154217370,5550,5550,5550,5550,0
20250401,162700,154217370,5550,5550,5550,5550,0
20250401,162600,154217370,5550,5550,5550,5550,0
20250401,162500,154217370,5550,5550,5550,5550,0
20250401,162400,154217370,5550,5550,5550,5550,0
20250401,162300,154217370,5550,5550,5550,5550,0
20250401,162200,154217370,5550,5550,5550,5550,0
20250401,162100,154217370,5550,5550,5550,5550,0
20250401,162000,154217370,5550,5550,5550,5550,0
20250401,161900,154217370,5550,5550,5550,5550,0
20250401,161800,154217370,5550,5550,5550,5550,0
20250401,161700,154217370,5550,5550,5550,5550,0
20250401,161600,154217370,5550,5550,5550,5550,0
20250401,161500,154217370,5550,5550,5550,5550,0
20250401,161400,154217370,5550,5550,5550,5550,0
20250401,161300,154217370,5550,5550,5550,5550,0
20250401,161200,154217370,5550,5550,5550,5550,0
20250401,161100,154217370,5550,5550,5550,5550,0
20250401,161000,154217370,5550,5550,5550,5550,0
20250401,160900,154217370,5550,5550,5550,5550,0
20250401,160800,154217370,5550,5550,5550,5550,0
20250401,160700,154217370,5550,5550,5550,5550,0
20250401,160600,154217370,5550,5550,5550,5550,0
20250401,160500,154217370,5550,5550,5550,5550,0
20250401,160400,154217370,5550,5550,5550,5550,534
20250401,160300,154217370,5550,5550,5550,5550,0
20250401,160200,154217370,5550,5550,5550,5550,0
20250401,160100,154217370,5550,5550,5550,5550,0
20250401,160000,154217370,5550,5550,5550,5550,0
20250401,155900,154217370,5550,5550,5550,5550,0
20250401,155800,154217370,5550,5550,5550,5550,0
20250401,155700,154217370,5550,5550,5550,5550,0
20250401,155600,154217370,5550,5550,5550,5550,0
20250401,155500,154217370,5550,5550,5550,5550,0
20250401,155400,154217370,5550,5550,5550,5550,0
20250401,155300,154217370,5550,5550,5550,5550,0
20250401,155200,154217370,5550,5550,5550,5550,0
20250401,155100,154217370,5550,5550,5550,5550,0
20250401,155000,154217370,5550,5550,5550,5550,0
20250401,154900,154217370,5550,5550,5550,5550,0
20250401,154800,154217370,5550,5550,5550,5550,0
20250401,154700,154217370,5550,5550,5550,5550,0
20250401,154600,154217370,5550,5550,5550,5550,0
20250401,154500,154217370,5550,5550,5550,5550,0
20250401,154400,154217370,5550,5550,5550,5550,0
20250401,154300,154217370,5550,5550,5550,5550,0
20250401,154200,154217370,5550,5550,5550,5550,0
20250401,154100,154217370,5550,5550,5550,5550,0
20250401,154000,154217370,5550,5550,5550,5550,0
20250401,153900,154217370,5550,5550,5550,5550,0
20250401,153800,154217370,5550,5550,5550,5550,0
20250401,153700,154217370,5550,5550,5550,5550,0
20250401,153600,154217370,5550,5550,5550,5550,0
20250401,153500,154217370,5550,5550,5550,5550,0
20250401,153400,154217370,5550,5550,5550,5550,534
20250401,153300,154217370,5550,5550,5550,5550,0
20250401,153200,154217370,5550,5550,5550,5550,0
20250401,153100,154217370,5550,5550,5550,5550,0
20250401,153000,154217370,5550,5550,5550,5550,534
20250401,152900,151253670,5510,5510,5510,5510,0
20250401,152800,151253670,5510,5510,5510,5510,0
20250401,152700,151253670,5510,5510,5510,5510,0
20250401,152600,151253670,5510,5510,5510,5510,0
20250401,152500,151253670,5510,5510,5510,5510,0
20250401,152400,151253670,5510,5510,5510,5510,0
20250401,152300,151253670,5510,5510,5510,5510,0
20250401,152200,151253670,5510,5510,5510,5510,0
20250401,152100,151253670,5510,5510,5510,5510,0
20250401,152000,151253670,5510,5510,5510,5510,0
20250401,151900,151253670,5510,5500,5510,5500,465
20250401,151800,148691910,5490,5480,5490,5430,426
20250401,151700,146367290,5480,5500,5500,5470,291
20250401,151600,144773840,5500,5500,5500,5500,0
20250401,151500,144773840,5500,5500,5500,5500,0
20250401,151400,144773840,5500,5500,5500,5500,3
20250401,151300,144757340,5500,5500,5500,5500,42
20250401,151200,144526340,5500,5500,5500,5500,10
20250401,151100,144471340,5500,5500,5500,5500,32
20250401,151000,144295340,5500,5500,5500,5500,0
20250401,150900,144295340,5500,5500,5500,5500,0
20250401,150800,144295340,5500,5500,5500,5500,0
20250401,150700,144295340,5500,5500,5500,5500,0
20250401,150600,144295340,5500,5500,5500,5500,1
20250401,150500,144289840,5500,5500,5500,5500,0
20250401,150400,144289840,5500,5500,5500,5500,5
20250401,150300,144262340,5500,5500,5500,5500,327
20250401,150200,142463840,5500,5500,5500,5500,0
20250401,150100,142463840,5500,5500,5500,5500,1
20250401,150000,142458340,5500,5500,5510,5480,31
20250401,145900,142287820,5470,5500,5500,5470,176
20250401,145800,141325030,5520,5480,5520,5480,3
20250401,145700,141308530,5470,5470,5470,5470,2
20250401,145600,141297590,5480,5480,5480,5480,0
20250401,145500,141297590,5480,5480,5480,5480,0
20250401,145400,141297590,5480,5480,5480,5480,1
20250401,145300,141292110,5500,5500,5500,5500,0
20250401,145200,141292110,5500,5500,5500,5500,0
20250401,145100,141292110,5500,5490,5520,5490,5
20250401,145000,141264620,5480,5480,5480,5480,65
20250401,144900,140908420,5470,5470,5470,5470,2
20250401,144800,140897480,5480,5480,5480,5480,0
20250401,144700,140897480,5480,5480,5480,5480,0
20250401,144600,140897480,5480,5480,5480,5480,1
20250401,144500,140892000,5520,5510,5520,5510,2
20250401,144400,140880970,5490,5480,5490,5470,201
20250401,144300,139781460,5480,5480,5480,5480,2
20250401,144200,139770500,5520,5500,5520,5500,2
20250401,144100,139759480,5500,5500,5500,5500,0
20250401,144000,139759480,5500,5530,5530,5480,1186
20250401,143900,133230900,5530,5530,5530,5530,439
20250401,143800,130803230,5530,5490,5530,5490,7
20250401,143700,130764600,5490,5490,5490,5490,0
20250401,143600,130764600,5490,5490,5490,5490,0
20250401,143500,130764600,5490,5490,5490,5490,2
20250401,143400,130753620,5510,5510,5520,5510,1363
20250401,143300,123234450,5510,5490,5510,5490,3
20250401,143200,123217960,5480,5480,5480,5480,2
20250401,143100,123207000,5490,5490,5490,5490,0
20250401,143000,123207000,5490,5500,5500,5490,277
20250401,142900,121686260,5490,5500,5510,5490,5
20250401,142800,121658770,5510,5510,5510,5510,1
20250401,142700,121653260,5500,5500,5500,5500,2
20250401,142600,121642260,5510,5510,5510,5510,0
20250401,142500,121642260,5510,5520,5520,5510,3
20250401,142400,121625720,5510,5540,5540,5510,496
20250401,142300,118886740,5570,5570,5570,5570,0
20250401,142200,118886740,5570,5570,5570,5570,2
20250401,142100,118875600,5540,5570,5580,5540,108
20250401,142000,118274240,5570,5560,5570,5560,8
20250401,141900,118229720,5550,5470,5550,5470,21
20250401,141800,118113690,5470,5470,5470,5470,1
20250401,141700,118108220,5510,5440,5510,5440,337
20250401,141600,116264850,5440,5440,5440,5440,2
20250401,141500,116253970,5470,5470,5470,5470,0
20250401,141400,116253970,5470,5440,5470,5440,56
20250401,141300,115947760,5440,5440,5440,5440,2
20250401,141200,115936880,5440,5440,5440,5440,0
20250401,141100,115936880,5440,5490,5490,5440,1668
20250401,141000,106854950,5500,5500,5500,5500,2
20250401,140900,106843950,5500,5500,5500,5500,0
20250401,140800,106843950,5500,5500,5500,5500,2
20250401,140700,106832950,5520,5520,5520,5520,0
20250401,140600,106832950,5520,5520,5520,5520,4
20250401,140500,106810870,5520,5510,5520,5510,15
20250401,140400,106728090,5510,5510,5510,5510,35
20250401,140300,106535240,5510,5510,5510,5510,1
20250401,140200,106529730,5520,5520,5520,5520,2
20250401,140100,106518690,5550,5550,5550,5550,54
20250401,140000,106218990,5510,5510,5510,5510,0
20250401,135900,106218990,5510,5510,5510,5510,2
20250401,135800,106207970,5550,5540,5550,5540,20
20250401,135700,106097150,5500,5500,5500,5500,2
20250401,135600,106086150,5500,5500,5500,5500,0
20250401,135500,106086150,5500,5500,5500,5500,0
20250401,135400,106086150,5500,5500,5500,5500,2
20250401,135300,106075150,5510,5540,5540,5510,61
20250401,135200,105738710,5550,5490,5600,5490,108
20250401,135100,105137550,5470,5470,5470,5470,2
20250401,135000,105126610,5470,5470,5490,5470,11
20250401,134900,105066300,5450,5450,5450,5450,0
20250401,134800,105066300,5450,5520,5520,5440,399
20250401,134700,102890430,5520,5550,5550,5500,592
20250401,134600,99626990,5530,5580,5580,5530,630
20250401,134500,96142960,5580,5580,5600,5540,2199
20250401,134400,83851370,5580,5460,5580,5460,2395
20250401,134300,70609520,5460,5460,5460,5430,7
20250401,134200,70571360,5460,5460,5460,5460,0
20250401,134100,70571360,5460,5460,5460,5460,0
20250401,134000,70571360,5460,5420,5460,5420,3
20250401,133900,70555060,5420,5420,5420,5420,0
20250401,133800,70555060,5420,5420,5420,5420,0
20250401,133700,70555060,5420,5420,5460,5420,204
20250401,133600,69449320,5420,5420,5420,5420,0
20250401,133500,69449320,5420,5420,5420,5420,2
20250401,133400,69438480,5420,5420,5420,5420,0
20250401,133300,69438480,5420,5420,5420,5420,0
20250401,133200,69438480,5420,5420,5420,5420,2
20250401,133100,69427640,5420,5420,5420,5420,0
20250401,133000,69427640,5420,5420,5420,5420,35
20250401,132900,69237940,5420,5420,5420,5420,2
20250401,132800,69227100,5440,5420,5440,5420,51
20250401,132700,68950660,5420,5420,5420,5420,2
20250401,132600,68939820,5430,5430,5430,5430,0
20250401,132500,68939820,5430,5430,5430,5430,0
20250401,132400,68939820,5430,5430,5430,5430,2
20250401,132300,68928960,5470,5470,5470,5470,0
20250401,132200,68928960,5470,5470,5470,5470,0
20250401,132100,68928960,5470,5430,5470,5430,4
20250401,132000,68907160,5430,5430,5430,5430,0
20250401,131900,68907160,5430,5430,5430,5430,0
20250401,131800,68907160,5430,5430,5430,5430,2
20250401,131700,68896300,5470,5470,5470,5470,0
20250401,131600,68896300,5470,5440,5470,5440,3
20250401,131500,68879950,5470,5470,5470,5470,0
20250401,131400,68879950,5470,5470,5470,5470,1
20250401,131300,68874480,5440,5440,5440,5440,2
20250401,131200,68863600,5470,5440,5470,5440,13
20250401,131100,68792700,5420,5420,5420,5420,0
20250401,131000,68792700,5420,5420,5420,5420,2
20250401,130900,68781860,5420,5420,5420,5420,0
20250401,130800,68781860,5420,5420,5420,5420,0
20250401,130700,68781860,5420,5420,5420,5420,2
20250401,130600,68771020,5440,5440,5440,5440,0
20250401,130500,68771020,5440,5400,5440,5400,33
20250401,130400,68592140,5410,5410,5410,5410,8
20250401,130300,68548860,5390,5390,5390,5390,0
20250401,130200,68548860,5390,5390,5390,5390,2
20250401,130100,68538080,5390,5390,5390,5390,0
20250401,130000,68538080,5390,5390,5390,5390,0
20250401,125900,68538080,5390,5390,5390,5390,2
20250401,125800,68527300,5390,5390,5390,5390,0
20250401,125700,68527300,5390,5390,5390,5390,0
20250401,125600,68527300,5390,5390,5390,5390,2
20250401,125500,68516520,5390,5390,5390,5390,0
20250401,125400,68516520,5390,5390,5390,5390,2
20250401,125300,68505740,5390,5390,5390,5390,0
20250401,125200,68505740,5390,5390,5390,5390,0
20250401,125100,68505740,5390,5390,5390,5390,2
20250401,125000,68494960,5410,5410,5410,5410,27
20250401,124900,68348890,5390,5390,5390,5390,0
20250401,124800,68348890,5390,5390,5390,5390,2
20250401,124700,68338110,5390,5390,5390,5390,0
20250401,124600,68338110,5390,5390,5390,5390,2
20250401,124500,68327330,5390,5390,5390,5390,0
20250401,124400,68327330,5390,5390,5390,5390,500
20250401,124300,65632330,5390,5390,5390,5390,2
20250401,124200,65621550,5390,5390,5390,5390,0
20250401,124100,65621550,5390,5390,5390,5390,0
20250401,124000,65621550,5390,5390,5390,5390,2
20250401,123900,65610770,5400,5400,5400,5400,0
20250401,123800,65610770,5400,5400,5400,5400,2
20250401,123700,65599970,5390,5390,5390,5390,2
20250401,123600,65589190,5390,5390,5390,5390,500
20250401,123500,62894190,5390,5390,5390,5390,2
20250401,123400,62883410,5390,5400,5410,5390,603
20250401,123300,59631050,5400,5400,5400,5400,0
20250401,123200,59631050,5400,5400,5400,5400,2
20250401,123100,59620250,5400,5400,5400,5400,0
20250401,123000,59620250,5400,5400,5400,5400,0
20250401,122900,59620250,5400,5400,5400,5400,2
20250401,122800,59609450,5400,5400,5400,5400,0
20250401,122700,59609450,5400,5400,5400,5400,0
20250401,122600,59609450,5400,5400,5400,5400,2
20250401,122500,59598650,5400,5400,5400,5400,0
20250401,122400,59598650,5400,5400,5400,5400,2
20250401,122300,59587850,5400,5400,5400,5400,0
20250401,122200,59587850,5400,5400,5400,5400,0
20250401,122100,59587850,5400,5400,5410,5400,12
20250401,122000,59523000,5390,5390,5390,5390,0
20250401,121900,59523000,5390,5390,5390,5390,0
20250401,121800,59523000,5390,5400,5400,5390,49
20250401,121700,59258430,5390,5390,5390,5390,0
20250401,121600,59258430,5390,5390,5390,5390,0
20250401,121500,59258430,5390,5390,5390,5390,2
20250401,121400,59247650,5400,5400,5400,5400,0
20250401,121300,59247650,5400,5400,5400,5400,1
20250401,121200,59242250,5420,5420,5420,5420,0
20250401,121100,59242250,5420,5410,5420,5400,202
20250401,121000,58149710,5410,5410,5410,5410,2
20250401,120900,58138890,5450,5440,5450,5440,19
20250401,120800,58035370,5410,5410,5410,5410,0
20250401,120700,58035370,5410,5410,5410,5410,2
20250401,120600,58024550,5410,5410,5410,5410,0
20250401,120500,58024550,5410,5410,5410,5410,2
20250401,120400,58013730,5410,5410,5410,5410,0
20250401,120300,58013730,5410,5410,5410,5410,0
20250401,120200,58013730,5410,5410,5410,5410,2
20250401,120100,58002910,5440,5440,5440,5440,0
20250401,120000,58002910,5440,5440,5440,5440,2
20250401,115900,57992030,5410,5410,5410,5410,2
20250401,115800,57981210,5410,5410,5410,5410,0
20250401,115700,57981210,5410,5410,5410,5410,0
20250401,115600,57981210,5410,5410,5410,5410,2
20250401,115500,57970390,5410,5410,5410,5410,3
20250401,115400,57954160,5410,5410,5410,5410,120
20250401,115300,57304960,5430,5430,5430,5430,0
20250401,115200,57304960,5430,5430,5430,5430,0
20250401,115100,57304960,5430,5430,5430,5430,2
20250401,115000,57294100,5430,5430,5430,5430,112
20250401,114900,56685940,5430,5430,5430,5430,0
20250401,114800,56685940,5430,5430,5430,5430,502
20250401,114700,53960080,5430,5430,5430,5430,0
20250401,114600,53960080,5430,5430,5430,5430,0
20250401,114500,53960080,5430,5430,5430,5430,2
20250401,114400,53949220,5420,5420,5420,5420,0
20250401,114300,53949220,5420,5420,5420,5420,2
20250401,114200,53938380,5420,5420,5420,5420,0
20250401,114100,53938380,5420,5420,5420,5420,454
20250401,114000,51477700,5420,5430,5430,5420,38
20250401,113900,51271380,5430,5430,5430,5430,64
20250401,113800,50923860,5430,5430,5430,5430,466
20250401,113700,48393480,5430,5430,5430,5430,2
20250401,113600,48382620,5430,5430,5430,5430,32
20250401,113500,48208860,5430,5430,5430,5430,174
20250401,113400,47264040,5420,5450,5450,5420,313
20250401,113300,45564150,5450,5450,5450,5450,0
20250401,113200,45564150,5450,5450,5450,5450,3
20250401,113100,45547800,5490,5490,5490,5490,0
20250401,113000,45547800,5490,5490,5490,5490,0
20250401,112900,45547800,5490,5450,5490,5440,714
20250401,112800,41641110,5450,5400,5450,5400,644
20250401,112700,38148550,5380,5380,5380,5380,0
20250401,112600,38148550,5380,5380,5380,5380,2
20250401,112500,38137790,5400,5400,5400,5400,10
20250401,112400,38083790,5400,5370,5400,5370,12
20250401,112300,38019050,5360,5360,5360,5360,0
20250401,112200,38019050,5360,5360,5360,5360,0
20250401,112100,38019050,5360,5360,5360,5360,2
20250401,112000,38008330,5360,5360,5360,5360,0
20250401,111900,38008330,5360,5360,5360,5360,0
20250401,111800,38008330,5360,5360,5360,5360,2
20250401,111700,37997610,5360,5360,5360,5360,740
20250401,111600,34031210,5360,5360,5360,5360,562
20250401,111500,31018890,5350,5360,5360,5350,72
20250401,111400,30632990,5350,5350,5350,5350,0
20250401,111300,30632990,5350,5350,5350,5350,2
20250401,111200,30622290,5360,5360,5360,5360,1100
20250401,111100,24726290,5360,5360,5360,5360,500
20250401,111000,22046290,5350,5350,5350,5350,2
20250401,110900,22035590,5350,5350,5350,5350,0
20250401,110800,22035590,5350,5350,5350,5350,0
20250401,110700,22035590,5350,5350,5350,5350,2
20250401,110600,22024890,5360,5360,5360,5360,28
20250401,110500,21874810,5360,5360,5360,5360,0
20250401,110400,21874810,5360,5360,5360,5360,2
20250401,110300,21864090,5400,5390,5400,5390,55
20250401,110200,21567120,5390,5360,5390,5360,3
20250401,110100,21551010,5350,5350,5350,5350,0
20250401,110000,21551010,5350,5350,5350,5350,0
20250401,105900,21551010,5350,5380,5380,5350,12
20250401,105800,21486510,5380,5380,5380,5380,10
20250401,105700,21432710,5350,5350,5350,5350,0
20250401,105600,21432710,5350,5330,5350,5330,622
20250401,105500,18105050,5350,5350,5350,5350,0
20250401,105400,18105050,5350,5350,5350,5350,1280
20250401,105300,11257050,5330,5330,5330,5330,2
20250401,105200,11246390,5350,5340,5350,5340,281
20250401,105100,9743050,5330,5330,5330,5330,2
20250401,105000,9732390,5340,5340,5340,5340,0
20250401,104900,9732390,5340,5350,5350,5340,453
20250401,104800,7308870,5340,5340,5340,5340,2
20250401,104700,7298190,5350,5350,5350,5350,0
20250401,104600,7298190,5350,5370,5370,5350,558
20250401,104500,4311230,5370,5370,5370,5370,2
20250401,104400,4300490,5400,5340,5400,5340,534
20250401,104300,1429170,5310,5310,5310,5310,0
20250401,104200,1429170,5310,5310,5310,5310,2
20250401,104100,1418550,5310,5310,5310,5310,0
20250401,104000,1418550,5310,5310,5310,5310,2
20250401,103900,1407930,5310,5310,5310,5310,0
20250401,103800,1407930,5310,5310,5310,5310,100
20250401,103700,876930,5310,5310,5310,5310,2
20250401,103600,866310,5310,5310,5310,5310,0
20250401,103500,866310,5310,5310,5310,5310,0
20250401,103400,866310,5310,5310,5310,5310,2
20250401,103300,855690,5310,5310,5310,5310,0
20250401,103200,855690,5310,5310,5310,5310,2
20250401,103100,845070,5340,5340,5340,5340,0
20250401,103000,845070,5340,5340,5340,5340,1
20250401,102900,839730,5310,5310,5340,5310,92
20250401,102800,351140,5310,5310,5310,5310,0
20250401,102700,351140,5310,5310,5310,5310,0
20250401,102600,351140,5310,5310,5310,5310,2
20250401,102500,340520,5320,5320,5320,5320,0
20250401,102400,340520,5320,5320,5320,5320,0
20250401,102300,340520,5320,5320,5320,5320,1
20250401,102200,335200,5310,5310,5310,5310,0
20250401,102100,335200,5310,5310,5310,5310,2
20250401,102000,324580,5310,5310,5310,5310,0
20250401,101900,324580,5310,5310,5310,5310,0
20250401,101800,324580,5310,5310,5310,5310,2
20250401,101700,313960,5310,5310,5310,5310,0
20250401,101600,313960,5310,5310,5310,5310,0
20250401,101500,313960,5310,5310,5310,5310,2
20250401,101400,303340,5320,5320,5320,5320,0
20250401,101300,303340,5320,5320,5320,5320,2
20250401,101200,292700,5310,5320,5320,5310,5
20250401,101100,266120,5320,5320,5320,5320,0
20250401,101000,266120,5320,5320,5320,5320,2
20250401,100900,255480,5320,5320,5320,5320,0
20250401,100800,255480,5320,5320,5320,5320,0
20250401,100700,255480,5320,5320,5320,5320,2
20250401,100600,244840,5320,5320,5320,5320,0
20250401,100500,244840,5320,5320,5320,5320,0
20250401,100400,244840,5320,5320,5320,5320,2
20250401,100300,234200,5320,5320,5320,5320,0
20250401,100200,234200,5320,5320,5320,5320,0
20250401,100100,234200,5320,5320,5320,5320,2
20250401,100000,223560,5320,5320,5320,5320,0
20250401,095900,223560,5320,5320,5320,5320,2
20250401,095800,212920,5320,5320,5320,5320,0
20250401,095700,212920,5320,5320,5320,5320,0
20250401,095600,212920,5320,5320,5320,5320,2
20250401,095500,202280,5320,5320,5320,5320,0
20250401,095400,202280,5320,5320,5320,5320,0
20250401,095300,202280,5320,5320,5320,5320,2
20250401,095200,191640,5320,5320,5320,5320,0
20250401,095100,191640,5320,5320,5320,5320,2
20250401,095000,181000,5320,5320,5320,5320,0
20250401,094900,181000,5320,5320,5320,5320,0
20250401,094800,181000,5320,5340,5340,5320,3
20250401,094700,165020,5320,5320,5320,5320,0
20250401,094600,165020,5320,5320,5320,5320,0
20250401,094500,165020,5320,5320,5320,5320,2
20250401,094400,154380,5320,5320,5320,5320,0
20250401,094300,154380,5320,5320,5320,5320,0
20250401,094200,154380,5320,5320,5320,5320,2
20250401,094100,143740,5320,5320,5320,5320,0
20250401,094000,143740,5320,5320,5320,5320,2
20250401,093900,133100,5320,5320,5320,5320,0
20250401,093800,133100,5320,5320,5320,5320,0
20250401,093700,133100,5320,5320,5320,5320,2
20250401,093600,122460,5320,5320,5320,5320,0
20250401,093500,122460,5320,5320,5320,5320,0
20250401,093400,122460,5320,5320,5320,5320,3
20250401,093300,106500,5320,5320,5320,5320,0
20250401,093200,106500,5320,5320,5320,5320,0
20250401,093100,106500,5320,5320,5320,5320,2
20250401,093000,95860,5320,5320,5320,5320,0
20250401,092900,95860,5320,5320,5320,5320,2
20250401,092800,85220,5320,5320,5320,5320,0
20250401,092700,85220,5320,5320,5320,5320,0
20250401,092600,85220,5320,5320,5320,5320,2
20250401,092500,74580,5320,5320,5320,5320,0
20250401,092400,74580,5320,5320,5320,5320,0
20250401,092300,74580,5320,5320,5320,5320,2
20250401,092200,63940,5320,5320,5320,5320,0
20250401,092100,63940,5320,5320,5320,5320,0
20250401,092000,63940,5320,5320,5320,5320,2
20250401,091900,53300,5320,5320,5320,5320,0
20250401,091800,53300,5320,5320,5320,5320,2
20250401,091700,42660,5340,5340,5340,5340,0
20250401,091600,42660,5340,5340,5340,5340,0
20250401,091500,42660,5340,5330,5340,5330,4
20250401,091400,21320,5330,5330,5330,5330,0
20250401,091300,21320,5330,5330,5330,5330,0
20250401,091200,21320,5330,5330,5330,5330,2
20250401,091100,10660,5330,5330,5330,5330,0
20250401,091000,10660,5330,5330,5330,5330,2
20250401,090900,0,5370,5370,5370,5370,0
20250401,090800,0,5370,5370,5370,5370,0
20250401,090700,0,5370,5370,5370,5370,0
20250401,090600,0,5370,5370,5370,5370,0
20250401,090500,0,5370,5370,5370,5370,0
20250401,090400,0,5370,5370,5370,5370,0
20250401,090300,0,5370,5370,5370,5370,0
20250401,090200,0,5370,5370,5370,5370,0
20250401,090100,0,5370,5370,5370,5370,0
20250401,090000,0,5370,5370,5370,5370,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 154217370 5550 5550 5550 5550 534
3 20250401 200300 154217370 5550 5550 5550 5550 0
4 20250401 200200 154217370 5550 5550 5550 5550 0
5 20250401 200100 154217370 5550 5550 5550 5550 0
6 20250401 200000 154217370 5550 5550 5550 5550 0
7 20250401 195900 154217370 5550 5550 5550 5550 0
8 20250401 195800 154217370 5550 5550 5550 5550 0
9 20250401 195700 154217370 5550 5550 5550 5550 0
10 20250401 195600 154217370 5550 5550 5550 5550 0
11 20250401 195500 154217370 5550 5550 5550 5550 0
12 20250401 195400 154217370 5550 5550 5550 5550 0
13 20250401 195300 154217370 5550 5550 5550 5550 0
14 20250401 195200 154217370 5550 5550 5550 5550 0
15 20250401 195100 154217370 5550 5550 5550 5550 0
16 20250401 195000 154217370 5550 5550 5550 5550 0
17 20250401 194900 154217370 5550 5550 5550 5550 0
18 20250401 194800 154217370 5550 5550 5550 5550 0
19 20250401 194700 154217370 5550 5550 5550 5550 0
20 20250401 194600 154217370 5550 5550 5550 5550 0
21 20250401 194500 154217370 5550 5550 5550 5550 0
22 20250401 194400 154217370 5550 5550 5550 5550 0
23 20250401 194300 154217370 5550 5550 5550 5550 0
24 20250401 194200 154217370 5550 5550 5550 5550 0
25 20250401 194100 154217370 5550 5550 5550 5550 0
26 20250401 194000 154217370 5550 5550 5550 5550 0
27 20250401 193900 154217370 5550 5550 5550 5550 0
28 20250401 193800 154217370 5550 5550 5550 5550 0
29 20250401 193700 154217370 5550 5550 5550 5550 0
30 20250401 193600 154217370 5550 5550 5550 5550 0
31 20250401 193500 154217370 5550 5550 5550 5550 0
32 20250401 193400 154217370 5550 5550 5550 5550 534
33 20250401 193300 154217370 5550 5550 5550 5550 0
34 20250401 193200 154217370 5550 5550 5550 5550 0
35 20250401 193100 154217370 5550 5550 5550 5550 0
36 20250401 193000 154217370 5550 5550 5550 5550 0
37 20250401 192900 154217370 5550 5550 5550 5550 0
38 20250401 192800 154217370 5550 5550 5550 5550 0
39 20250401 192700 154217370 5550 5550 5550 5550 0
40 20250401 192600 154217370 5550 5550 5550 5550 0
41 20250401 192500 154217370 5550 5550 5550 5550 0
42 20250401 192400 154217370 5550 5550 5550 5550 0
43 20250401 192300 154217370 5550 5550 5550 5550 0
44 20250401 192200 154217370 5550 5550 5550 5550 0
45 20250401 192100 154217370 5550 5550 5550 5550 0
46 20250401 192000 154217370 5550 5550 5550 5550 0
47 20250401 191900 154217370 5550 5550 5550 5550 0
48 20250401 191800 154217370 5550 5550 5550 5550 0
49 20250401 191700 154217370 5550 5550 5550 5550 0
50 20250401 191600 154217370 5550 5550 5550 5550 0
51 20250401 191500 154217370 5550 5550 5550 5550 0
52 20250401 191400 154217370 5550 5550 5550 5550 0
53 20250401 191300 154217370 5550 5550 5550 5550 0
54 20250401 191200 154217370 5550 5550 5550 5550 0
55 20250401 191100 154217370 5550 5550 5550 5550 0
56 20250401 191000 154217370 5550 5550 5550 5550 0
57 20250401 190900 154217370 5550 5550 5550 5550 0
58 20250401 190800 154217370 5550 5550 5550 5550 0
59 20250401 190700 154217370 5550 5550 5550 5550 0
60 20250401 190600 154217370 5550 5550 5550 5550 0
61 20250401 190500 154217370 5550 5550 5550 5550 0
62 20250401 190400 154217370 5550 5550 5550 5550 534
63 20250401 190300 154217370 5550 5550 5550 5550 0
64 20250401 190200 154217370 5550 5550 5550 5550 0
65 20250401 190100 154217370 5550 5550 5550 5550 0
66 20250401 190000 154217370 5550 5550 5550 5550 0
67 20250401 185900 154217370 5550 5550 5550 5550 0
68 20250401 185800 154217370 5550 5550 5550 5550 0
69 20250401 185700 154217370 5550 5550 5550 5550 0
70 20250401 185600 154217370 5550 5550 5550 5550 0
71 20250401 185500 154217370 5550 5550 5550 5550 0
72 20250401 185400 154217370 5550 5550 5550 5550 0
73 20250401 185300 154217370 5550 5550 5550 5550 0
74 20250401 185200 154217370 5550 5550 5550 5550 0
75 20250401 185100 154217370 5550 5550 5550 5550 0
76 20250401 185000 154217370 5550 5550 5550 5550 0
77 20250401 184900 154217370 5550 5550 5550 5550 0
78 20250401 184800 154217370 5550 5550 5550 5550 0
79 20250401 184700 154217370 5550 5550 5550 5550 0
80 20250401 184600 154217370 5550 5550 5550 5550 0
81 20250401 184500 154217370 5550 5550 5550 5550 0
82 20250401 184400 154217370 5550 5550 5550 5550 0
83 20250401 184300 154217370 5550 5550 5550 5550 0
84 20250401 184200 154217370 5550 5550 5550 5550 0
85 20250401 184100 154217370 5550 5550 5550 5550 0
86 20250401 184000 154217370 5550 5550 5550 5550 0
87 20250401 183900 154217370 5550 5550 5550 5550 0
88 20250401 183800 154217370 5550 5550 5550 5550 0
89 20250401 183700 154217370 5550 5550 5550 5550 0
90 20250401 183600 154217370 5550 5550 5550 5550 0
91 20250401 183500 154217370 5550 5550 5550 5550 0
92 20250401 183400 154217370 5550 5550 5550 5550 534
93 20250401 183300 154217370 5550 5550 5550 5550 0
94 20250401 183200 154217370 5550 5550 5550 5550 0
95 20250401 183100 154217370 5550 5550 5550 5550 0
96 20250401 183000 154217370 5550 5550 5550 5550 0
97 20250401 182900 154217370 5550 5550 5550 5550 0
98 20250401 182800 154217370 5550 5550 5550 5550 0
99 20250401 182700 154217370 5550 5550 5550 5550 0
100 20250401 182600 154217370 5550 5550 5550 5550 0
101 20250401 182500 154217370 5550 5550 5550 5550 0
102 20250401 182400 154217370 5550 5550 5550 5550 0
103 20250401 182300 154217370 5550 5550 5550 5550 0
104 20250401 182200 154217370 5550 5550 5550 5550 0
105 20250401 182100 154217370 5550 5550 5550 5550 0
106 20250401 182000 154217370 5550 5550 5550 5550 0
107 20250401 181900 154217370 5550 5550 5550 5550 0
108 20250401 181800 154217370 5550 5550 5550 5550 0
109 20250401 181700 154217370 5550 5550 5550 5550 0
110 20250401 181600 154217370 5550 5550 5550 5550 0
111 20250401 181500 154217370 5550 5550 5550 5550 0
112 20250401 181400 154217370 5550 5550 5550 5550 0
113 20250401 181300 154217370 5550 5550 5550 5550 0
114 20250401 181200 154217370 5550 5550 5550 5550 0
115 20250401 181100 154217370 5550 5550 5550 5550 0
116 20250401 181000 154217370 5550 5550 5550 5550 0
117 20250401 180900 154217370 5550 5550 5550 5550 0
118 20250401 180800 154217370 5550 5550 5550 5550 0
119 20250401 180700 154217370 5550 5550 5550 5550 0
120 20250401 180600 154217370 5550 5550 5550 5550 0
121 20250401 180500 154217370 5550 5550 5550 5550 0
122 20250401 180400 154217370 5550 5550 5550 5550 534
123 20250401 180300 154217370 5550 5550 5550 5550 0
124 20250401 180200 154217370 5550 5550 5550 5550 0
125 20250401 180100 154217370 5550 5550 5550 5550 0
126 20250401 180000 154217370 5550 5550 5550 5550 0
127 20250401 175900 154217370 5550 5550 5550 5550 0
128 20250401 175800 154217370 5550 5550 5550 5550 0
129 20250401 175700 154217370 5550 5550 5550 5550 0
130 20250401 175600 154217370 5550 5550 5550 5550 0
131 20250401 175500 154217370 5550 5550 5550 5550 0
132 20250401 175400 154217370 5550 5550 5550 5550 0
133 20250401 175300 154217370 5550 5550 5550 5550 0
134 20250401 175200 154217370 5550 5550 5550 5550 0
135 20250401 175100 154217370 5550 5550 5550 5550 0
136 20250401 175000 154217370 5550 5550 5550 5550 0
137 20250401 174900 154217370 5550 5550 5550 5550 0
138 20250401 174800 154217370 5550 5550 5550 5550 0
139 20250401 174700 154217370 5550 5550 5550 5550 0
140 20250401 174600 154217370 5550 5550 5550 5550 0
141 20250401 174500 154217370 5550 5550 5550 5550 0
142 20250401 174400 154217370 5550 5550 5550 5550 0
143 20250401 174300 154217370 5550 5550 5550 5550 0
144 20250401 174200 154217370 5550 5550 5550 5550 0
145 20250401 174100 154217370 5550 5550 5550 5550 0
146 20250401 174000 154217370 5550 5550 5550 5550 0
147 20250401 173900 154217370 5550 5550 5550 5550 0
148 20250401 173800 154217370 5550 5550 5550 5550 0
149 20250401 173700 154217370 5550 5550 5550 5550 0
150 20250401 173600 154217370 5550 5550 5550 5550 0
151 20250401 173500 154217370 5550 5550 5550 5550 0
152 20250401 173400 154217370 5550 5550 5550 5550 534
153 20250401 173300 154217370 5550 5550 5550 5550 0
154 20250401 173200 154217370 5550 5550 5550 5550 0
155 20250401 173100 154217370 5550 5550 5550 5550 0
156 20250401 173000 154217370 5550 5550 5550 5550 0
157 20250401 172900 154217370 5550 5550 5550 5550 0
158 20250401 172800 154217370 5550 5550 5550 5550 0
159 20250401 172700 154217370 5550 5550 5550 5550 0
160 20250401 172600 154217370 5550 5550 5550 5550 0
161 20250401 172500 154217370 5550 5550 5550 5550 0
162 20250401 172400 154217370 5550 5550 5550 5550 0
163 20250401 172300 154217370 5550 5550 5550 5550 0
164 20250401 172200 154217370 5550 5550 5550 5550 0
165 20250401 172100 154217370 5550 5550 5550 5550 0
166 20250401 172000 154217370 5550 5550 5550 5550 0
167 20250401 171900 154217370 5550 5550 5550 5550 0
168 20250401 171800 154217370 5550 5550 5550 5550 0
169 20250401 171700 154217370 5550 5550 5550 5550 0
170 20250401 171600 154217370 5550 5550 5550 5550 0
171 20250401 171500 154217370 5550 5550 5550 5550 0
172 20250401 171400 154217370 5550 5550 5550 5550 0
173 20250401 171300 154217370 5550 5550 5550 5550 0
174 20250401 171200 154217370 5550 5550 5550 5550 0
175 20250401 171100 154217370 5550 5550 5550 5550 0
176 20250401 171000 154217370 5550 5550 5550 5550 0
177 20250401 170900 154217370 5550 5550 5550 5550 0
178 20250401 170800 154217370 5550 5550 5550 5550 0
179 20250401 170700 154217370 5550 5550 5550 5550 0
180 20250401 170600 154217370 5550 5550 5550 5550 0
181 20250401 170500 154217370 5550 5550 5550 5550 0
182 20250401 170400 154217370 5550 5550 5550 5550 534
183 20250401 170300 154217370 5550 5550 5550 5550 0
184 20250401 170200 154217370 5550 5550 5550 5550 0
185 20250401 170100 154217370 5550 5550 5550 5550 0
186 20250401 170000 154217370 5550 5550 5550 5550 0
187 20250401 165900 154217370 5550 5550 5550 5550 0
188 20250401 165800 154217370 5550 5550 5550 5550 0
189 20250401 165700 154217370 5550 5550 5550 5550 0
190 20250401 165600 154217370 5550 5550 5550 5550 0
191 20250401 165500 154217370 5550 5550 5550 5550 0
192 20250401 165400 154217370 5550 5550 5550 5550 0
193 20250401 165300 154217370 5550 5550 5550 5550 0
194 20250401 165200 154217370 5550 5550 5550 5550 0
195 20250401 165100 154217370 5550 5550 5550 5550 0
196 20250401 165000 154217370 5550 5550 5550 5550 0
197 20250401 164900 154217370 5550 5550 5550 5550 0
198 20250401 164800 154217370 5550 5550 5550 5550 0
199 20250401 164700 154217370 5550 5550 5550 5550 0
200 20250401 164600 154217370 5550 5550 5550 5550 0
201 20250401 164500 154217370 5550 5550 5550 5550 0
202 20250401 164400 154217370 5550 5550 5550 5550 0
203 20250401 164300 154217370 5550 5550 5550 5550 0
204 20250401 164200 154217370 5550 5550 5550 5550 0
205 20250401 164100 154217370 5550 5550 5550 5550 0
206 20250401 164000 154217370 5550 5550 5550 5550 0
207 20250401 163900 154217370 5550 5550 5550 5550 0
208 20250401 163800 154217370 5550 5550 5550 5550 0
209 20250401 163700 154217370 5550 5550 5550 5550 0
210 20250401 163600 154217370 5550 5550 5550 5550 0
211 20250401 163500 154217370 5550 5550 5550 5550 0
212 20250401 163400 154217370 5550 5550 5550 5550 534
213 20250401 163300 154217370 5550 5550 5550 5550 0
214 20250401 163200 154217370 5550 5550 5550 5550 0
215 20250401 163100 154217370 5550 5550 5550 5550 0
216 20250401 163000 154217370 5550 5550 5550 5550 0
217 20250401 162900 154217370 5550 5550 5550 5550 0
218 20250401 162800 154217370 5550 5550 5550 5550 0
219 20250401 162700 154217370 5550 5550 5550 5550 0
220 20250401 162600 154217370 5550 5550 5550 5550 0
221 20250401 162500 154217370 5550 5550 5550 5550 0
222 20250401 162400 154217370 5550 5550 5550 5550 0
223 20250401 162300 154217370 5550 5550 5550 5550 0
224 20250401 162200 154217370 5550 5550 5550 5550 0
225 20250401 162100 154217370 5550 5550 5550 5550 0
226 20250401 162000 154217370 5550 5550 5550 5550 0
227 20250401 161900 154217370 5550 5550 5550 5550 0
228 20250401 161800 154217370 5550 5550 5550 5550 0
229 20250401 161700 154217370 5550 5550 5550 5550 0
230 20250401 161600 154217370 5550 5550 5550 5550 0
231 20250401 161500 154217370 5550 5550 5550 5550 0
232 20250401 161400 154217370 5550 5550 5550 5550 0
233 20250401 161300 154217370 5550 5550 5550 5550 0
234 20250401 161200 154217370 5550 5550 5550 5550 0
235 20250401 161100 154217370 5550 5550 5550 5550 0
236 20250401 161000 154217370 5550 5550 5550 5550 0
237 20250401 160900 154217370 5550 5550 5550 5550 0
238 20250401 160800 154217370 5550 5550 5550 5550 0
239 20250401 160700 154217370 5550 5550 5550 5550 0
240 20250401 160600 154217370 5550 5550 5550 5550 0
241 20250401 160500 154217370 5550 5550 5550 5550 0
242 20250401 160400 154217370 5550 5550 5550 5550 534
243 20250401 160300 154217370 5550 5550 5550 5550 0
244 20250401 160200 154217370 5550 5550 5550 5550 0
245 20250401 160100 154217370 5550 5550 5550 5550 0
246 20250401 160000 154217370 5550 5550 5550 5550 0
247 20250401 155900 154217370 5550 5550 5550 5550 0
248 20250401 155800 154217370 5550 5550 5550 5550 0
249 20250401 155700 154217370 5550 5550 5550 5550 0
250 20250401 155600 154217370 5550 5550 5550 5550 0
251 20250401 155500 154217370 5550 5550 5550 5550 0
252 20250401 155400 154217370 5550 5550 5550 5550 0
253 20250401 155300 154217370 5550 5550 5550 5550 0
254 20250401 155200 154217370 5550 5550 5550 5550 0
255 20250401 155100 154217370 5550 5550 5550 5550 0
256 20250401 155000 154217370 5550 5550 5550 5550 0
257 20250401 154900 154217370 5550 5550 5550 5550 0
258 20250401 154800 154217370 5550 5550 5550 5550 0
259 20250401 154700 154217370 5550 5550 5550 5550 0
260 20250401 154600 154217370 5550 5550 5550 5550 0
261 20250401 154500 154217370 5550 5550 5550 5550 0
262 20250401 154400 154217370 5550 5550 5550 5550 0
263 20250401 154300 154217370 5550 5550 5550 5550 0
264 20250401 154200 154217370 5550 5550 5550 5550 0
265 20250401 154100 154217370 5550 5550 5550 5550 0
266 20250401 154000 154217370 5550 5550 5550 5550 0
267 20250401 153900 154217370 5550 5550 5550 5550 0
268 20250401 153800 154217370 5550 5550 5550 5550 0
269 20250401 153700 154217370 5550 5550 5550 5550 0
270 20250401 153600 154217370 5550 5550 5550 5550 0
271 20250401 153500 154217370 5550 5550 5550 5550 0
272 20250401 153400 154217370 5550 5550 5550 5550 534
273 20250401 153300 154217370 5550 5550 5550 5550 0
274 20250401 153200 154217370 5550 5550 5550 5550 0
275 20250401 153100 154217370 5550 5550 5550 5550 0
276 20250401 153000 154217370 5550 5550 5550 5550 534
277 20250401 152900 151253670 5510 5510 5510 5510 0
278 20250401 152800 151253670 5510 5510 5510 5510 0
279 20250401 152700 151253670 5510 5510 5510 5510 0
280 20250401 152600 151253670 5510 5510 5510 5510 0
281 20250401 152500 151253670 5510 5510 5510 5510 0
282 20250401 152400 151253670 5510 5510 5510 5510 0
283 20250401 152300 151253670 5510 5510 5510 5510 0
284 20250401 152200 151253670 5510 5510 5510 5510 0
285 20250401 152100 151253670 5510 5510 5510 5510 0
286 20250401 152000 151253670 5510 5510 5510 5510 0
287 20250401 151900 151253670 5510 5500 5510 5500 465
288 20250401 151800 148691910 5490 5480 5490 5430 426
289 20250401 151700 146367290 5480 5500 5500 5470 291
290 20250401 151600 144773840 5500 5500 5500 5500 0
291 20250401 151500 144773840 5500 5500 5500 5500 0
292 20250401 151400 144773840 5500 5500 5500 5500 3
293 20250401 151300 144757340 5500 5500 5500 5500 42
294 20250401 151200 144526340 5500 5500 5500 5500 10
295 20250401 151100 144471340 5500 5500 5500 5500 32
296 20250401 151000 144295340 5500 5500 5500 5500 0
297 20250401 150900 144295340 5500 5500 5500 5500 0
298 20250401 150800 144295340 5500 5500 5500 5500 0
299 20250401 150700 144295340 5500 5500 5500 5500 0
300 20250401 150600 144295340 5500 5500 5500 5500 1
301 20250401 150500 144289840 5500 5500 5500 5500 0
302 20250401 150400 144289840 5500 5500 5500 5500 5
303 20250401 150300 144262340 5500 5500 5500 5500 327
304 20250401 150200 142463840 5500 5500 5500 5500 0
305 20250401 150100 142463840 5500 5500 5500 5500 1
306 20250401 150000 142458340 5500 5500 5510 5480 31
307 20250401 145900 142287820 5470 5500 5500 5470 176
308 20250401 145800 141325030 5520 5480 5520 5480 3
309 20250401 145700 141308530 5470 5470 5470 5470 2
310 20250401 145600 141297590 5480 5480 5480 5480 0
311 20250401 145500 141297590 5480 5480 5480 5480 0
312 20250401 145400 141297590 5480 5480 5480 5480 1
313 20250401 145300 141292110 5500 5500 5500 5500 0
314 20250401 145200 141292110 5500 5500 5500 5500 0
315 20250401 145100 141292110 5500 5490 5520 5490 5
316 20250401 145000 141264620 5480 5480 5480 5480 65
317 20250401 144900 140908420 5470 5470 5470 5470 2
318 20250401 144800 140897480 5480 5480 5480 5480 0
319 20250401 144700 140897480 5480 5480 5480 5480 0
320 20250401 144600 140897480 5480 5480 5480 5480 1
321 20250401 144500 140892000 5520 5510 5520 5510 2
322 20250401 144400 140880970 5490 5480 5490 5470 201
323 20250401 144300 139781460 5480 5480 5480 5480 2
324 20250401 144200 139770500 5520 5500 5520 5500 2
325 20250401 144100 139759480 5500 5500 5500 5500 0
326 20250401 144000 139759480 5500 5530 5530 5480 1186
327 20250401 143900 133230900 5530 5530 5530 5530 439
328 20250401 143800 130803230 5530 5490 5530 5490 7
329 20250401 143700 130764600 5490 5490 5490 5490 0
330 20250401 143600 130764600 5490 5490 5490 5490 0
331 20250401 143500 130764600 5490 5490 5490 5490 2
332 20250401 143400 130753620 5510 5510 5520 5510 1363
333 20250401 143300 123234450 5510 5490 5510 5490 3
334 20250401 143200 123217960 5480 5480 5480 5480 2
335 20250401 143100 123207000 5490 5490 5490 5490 0
336 20250401 143000 123207000 5490 5500 5500 5490 277
337 20250401 142900 121686260 5490 5500 5510 5490 5
338 20250401 142800 121658770 5510 5510 5510 5510 1
339 20250401 142700 121653260 5500 5500 5500 5500 2
340 20250401 142600 121642260 5510 5510 5510 5510 0
341 20250401 142500 121642260 5510 5520 5520 5510 3
342 20250401 142400 121625720 5510 5540 5540 5510 496
343 20250401 142300 118886740 5570 5570 5570 5570 0
344 20250401 142200 118886740 5570 5570 5570 5570 2
345 20250401 142100 118875600 5540 5570 5580 5540 108
346 20250401 142000 118274240 5570 5560 5570 5560 8
347 20250401 141900 118229720 5550 5470 5550 5470 21
348 20250401 141800 118113690 5470 5470 5470 5470 1
349 20250401 141700 118108220 5510 5440 5510 5440 337
350 20250401 141600 116264850 5440 5440 5440 5440 2
351 20250401 141500 116253970 5470 5470 5470 5470 0
352 20250401 141400 116253970 5470 5440 5470 5440 56
353 20250401 141300 115947760 5440 5440 5440 5440 2
354 20250401 141200 115936880 5440 5440 5440 5440 0
355 20250401 141100 115936880 5440 5490 5490 5440 1668
356 20250401 141000 106854950 5500 5500 5500 5500 2
357 20250401 140900 106843950 5500 5500 5500 5500 0
358 20250401 140800 106843950 5500 5500 5500 5500 2
359 20250401 140700 106832950 5520 5520 5520 5520 0
360 20250401 140600 106832950 5520 5520 5520 5520 4
361 20250401 140500 106810870 5520 5510 5520 5510 15
362 20250401 140400 106728090 5510 5510 5510 5510 35
363 20250401 140300 106535240 5510 5510 5510 5510 1
364 20250401 140200 106529730 5520 5520 5520 5520 2
365 20250401 140100 106518690 5550 5550 5550 5550 54
366 20250401 140000 106218990 5510 5510 5510 5510 0
367 20250401 135900 106218990 5510 5510 5510 5510 2
368 20250401 135800 106207970 5550 5540 5550 5540 20
369 20250401 135700 106097150 5500 5500 5500 5500 2
370 20250401 135600 106086150 5500 5500 5500 5500 0
371 20250401 135500 106086150 5500 5500 5500 5500 0
372 20250401 135400 106086150 5500 5500 5500 5500 2
373 20250401 135300 106075150 5510 5540 5540 5510 61
374 20250401 135200 105738710 5550 5490 5600 5490 108
375 20250401 135100 105137550 5470 5470 5470 5470 2
376 20250401 135000 105126610 5470 5470 5490 5470 11
377 20250401 134900 105066300 5450 5450 5450 5450 0
378 20250401 134800 105066300 5450 5520 5520 5440 399
379 20250401 134700 102890430 5520 5550 5550 5500 592
380 20250401 134600 99626990 5530 5580 5580 5530 630
381 20250401 134500 96142960 5580 5580 5600 5540 2199
382 20250401 134400 83851370 5580 5460 5580 5460 2395
383 20250401 134300 70609520 5460 5460 5460 5430 7
384 20250401 134200 70571360 5460 5460 5460 5460 0
385 20250401 134100 70571360 5460 5460 5460 5460 0
386 20250401 134000 70571360 5460 5420 5460 5420 3
387 20250401 133900 70555060 5420 5420 5420 5420 0
388 20250401 133800 70555060 5420 5420 5420 5420 0
389 20250401 133700 70555060 5420 5420 5460 5420 204
390 20250401 133600 69449320 5420 5420 5420 5420 0
391 20250401 133500 69449320 5420 5420 5420 5420 2
392 20250401 133400 69438480 5420 5420 5420 5420 0
393 20250401 133300 69438480 5420 5420 5420 5420 0
394 20250401 133200 69438480 5420 5420 5420 5420 2
395 20250401 133100 69427640 5420 5420 5420 5420 0
396 20250401 133000 69427640 5420 5420 5420 5420 35
397 20250401 132900 69237940 5420 5420 5420 5420 2
398 20250401 132800 69227100 5440 5420 5440 5420 51
399 20250401 132700 68950660 5420 5420 5420 5420 2
400 20250401 132600 68939820 5430 5430 5430 5430 0
401 20250401 132500 68939820 5430 5430 5430 5430 0
402 20250401 132400 68939820 5430 5430 5430 5430 2
403 20250401 132300 68928960 5470 5470 5470 5470 0
404 20250401 132200 68928960 5470 5470 5470 5470 0
405 20250401 132100 68928960 5470 5430 5470 5430 4
406 20250401 132000 68907160 5430 5430 5430 5430 0
407 20250401 131900 68907160 5430 5430 5430 5430 0
408 20250401 131800 68907160 5430 5430 5430 5430 2
409 20250401 131700 68896300 5470 5470 5470 5470 0
410 20250401 131600 68896300 5470 5440 5470 5440 3
411 20250401 131500 68879950 5470 5470 5470 5470 0
412 20250401 131400 68879950 5470 5470 5470 5470 1
413 20250401 131300 68874480 5440 5440 5440 5440 2
414 20250401 131200 68863600 5470 5440 5470 5440 13
415 20250401 131100 68792700 5420 5420 5420 5420 0
416 20250401 131000 68792700 5420 5420 5420 5420 2
417 20250401 130900 68781860 5420 5420 5420 5420 0
418 20250401 130800 68781860 5420 5420 5420 5420 0
419 20250401 130700 68781860 5420 5420 5420 5420 2
420 20250401 130600 68771020 5440 5440 5440 5440 0
421 20250401 130500 68771020 5440 5400 5440 5400 33
422 20250401 130400 68592140 5410 5410 5410 5410 8
423 20250401 130300 68548860 5390 5390 5390 5390 0
424 20250401 130200 68548860 5390 5390 5390 5390 2
425 20250401 130100 68538080 5390 5390 5390 5390 0
426 20250401 130000 68538080 5390 5390 5390 5390 0
427 20250401 125900 68538080 5390 5390 5390 5390 2
428 20250401 125800 68527300 5390 5390 5390 5390 0
429 20250401 125700 68527300 5390 5390 5390 5390 0
430 20250401 125600 68527300 5390 5390 5390 5390 2
431 20250401 125500 68516520 5390 5390 5390 5390 0
432 20250401 125400 68516520 5390 5390 5390 5390 2
433 20250401 125300 68505740 5390 5390 5390 5390 0
434 20250401 125200 68505740 5390 5390 5390 5390 0
435 20250401 125100 68505740 5390 5390 5390 5390 2
436 20250401 125000 68494960 5410 5410 5410 5410 27
437 20250401 124900 68348890 5390 5390 5390 5390 0
438 20250401 124800 68348890 5390 5390 5390 5390 2
439 20250401 124700 68338110 5390 5390 5390 5390 0
440 20250401 124600 68338110 5390 5390 5390 5390 2
441 20250401 124500 68327330 5390 5390 5390 5390 0
442 20250401 124400 68327330 5390 5390 5390 5390 500
443 20250401 124300 65632330 5390 5390 5390 5390 2
444 20250401 124200 65621550 5390 5390 5390 5390 0
445 20250401 124100 65621550 5390 5390 5390 5390 0
446 20250401 124000 65621550 5390 5390 5390 5390 2
447 20250401 123900 65610770 5400 5400 5400 5400 0
448 20250401 123800 65610770 5400 5400 5400 5400 2
449 20250401 123700 65599970 5390 5390 5390 5390 2
450 20250401 123600 65589190 5390 5390 5390 5390 500
451 20250401 123500 62894190 5390 5390 5390 5390 2
452 20250401 123400 62883410 5390 5400 5410 5390 603
453 20250401 123300 59631050 5400 5400 5400 5400 0
454 20250401 123200 59631050 5400 5400 5400 5400 2
455 20250401 123100 59620250 5400 5400 5400 5400 0
456 20250401 123000 59620250 5400 5400 5400 5400 0
457 20250401 122900 59620250 5400 5400 5400 5400 2
458 20250401 122800 59609450 5400 5400 5400 5400 0
459 20250401 122700 59609450 5400 5400 5400 5400 0
460 20250401 122600 59609450 5400 5400 5400 5400 2
461 20250401 122500 59598650 5400 5400 5400 5400 0
462 20250401 122400 59598650 5400 5400 5400 5400 2
463 20250401 122300 59587850 5400 5400 5400 5400 0
464 20250401 122200 59587850 5400 5400 5400 5400 0
465 20250401 122100 59587850 5400 5400 5410 5400 12
466 20250401 122000 59523000 5390 5390 5390 5390 0
467 20250401 121900 59523000 5390 5390 5390 5390 0
468 20250401 121800 59523000 5390 5400 5400 5390 49
469 20250401 121700 59258430 5390 5390 5390 5390 0
470 20250401 121600 59258430 5390 5390 5390 5390 0
471 20250401 121500 59258430 5390 5390 5390 5390 2
472 20250401 121400 59247650 5400 5400 5400 5400 0
473 20250401 121300 59247650 5400 5400 5400 5400 1
474 20250401 121200 59242250 5420 5420 5420 5420 0
475 20250401 121100 59242250 5420 5410 5420 5400 202
476 20250401 121000 58149710 5410 5410 5410 5410 2
477 20250401 120900 58138890 5450 5440 5450 5440 19
478 20250401 120800 58035370 5410 5410 5410 5410 0
479 20250401 120700 58035370 5410 5410 5410 5410 2
480 20250401 120600 58024550 5410 5410 5410 5410 0
481 20250401 120500 58024550 5410 5410 5410 5410 2
482 20250401 120400 58013730 5410 5410 5410 5410 0
483 20250401 120300 58013730 5410 5410 5410 5410 0
484 20250401 120200 58013730 5410 5410 5410 5410 2
485 20250401 120100 58002910 5440 5440 5440 5440 0
486 20250401 120000 58002910 5440 5440 5440 5440 2
487 20250401 115900 57992030 5410 5410 5410 5410 2
488 20250401 115800 57981210 5410 5410 5410 5410 0
489 20250401 115700 57981210 5410 5410 5410 5410 0
490 20250401 115600 57981210 5410 5410 5410 5410 2
491 20250401 115500 57970390 5410 5410 5410 5410 3
492 20250401 115400 57954160 5410 5410 5410 5410 120
493 20250401 115300 57304960 5430 5430 5430 5430 0
494 20250401 115200 57304960 5430 5430 5430 5430 0
495 20250401 115100 57304960 5430 5430 5430 5430 2
496 20250401 115000 57294100 5430 5430 5430 5430 112
497 20250401 114900 56685940 5430 5430 5430 5430 0
498 20250401 114800 56685940 5430 5430 5430 5430 502
499 20250401 114700 53960080 5430 5430 5430 5430 0
500 20250401 114600 53960080 5430 5430 5430 5430 0
501 20250401 114500 53960080 5430 5430 5430 5430 2
502 20250401 114400 53949220 5420 5420 5420 5420 0
503 20250401 114300 53949220 5420 5420 5420 5420 2
504 20250401 114200 53938380 5420 5420 5420 5420 0
505 20250401 114100 53938380 5420 5420 5420 5420 454
506 20250401 114000 51477700 5420 5430 5430 5420 38
507 20250401 113900 51271380 5430 5430 5430 5430 64
508 20250401 113800 50923860 5430 5430 5430 5430 466
509 20250401 113700 48393480 5430 5430 5430 5430 2
510 20250401 113600 48382620 5430 5430 5430 5430 32
511 20250401 113500 48208860 5430 5430 5430 5430 174
512 20250401 113400 47264040 5420 5450 5450 5420 313
513 20250401 113300 45564150 5450 5450 5450 5450 0
514 20250401 113200 45564150 5450 5450 5450 5450 3
515 20250401 113100 45547800 5490 5490 5490 5490 0
516 20250401 113000 45547800 5490 5490 5490 5490 0
517 20250401 112900 45547800 5490 5450 5490 5440 714
518 20250401 112800 41641110 5450 5400 5450 5400 644
519 20250401 112700 38148550 5380 5380 5380 5380 0
520 20250401 112600 38148550 5380 5380 5380 5380 2
521 20250401 112500 38137790 5400 5400 5400 5400 10
522 20250401 112400 38083790 5400 5370 5400 5370 12
523 20250401 112300 38019050 5360 5360 5360 5360 0
524 20250401 112200 38019050 5360 5360 5360 5360 0
525 20250401 112100 38019050 5360 5360 5360 5360 2
526 20250401 112000 38008330 5360 5360 5360 5360 0
527 20250401 111900 38008330 5360 5360 5360 5360 0
528 20250401 111800 38008330 5360 5360 5360 5360 2
529 20250401 111700 37997610 5360 5360 5360 5360 740
530 20250401 111600 34031210 5360 5360 5360 5360 562
531 20250401 111500 31018890 5350 5360 5360 5350 72
532 20250401 111400 30632990 5350 5350 5350 5350 0
533 20250401 111300 30632990 5350 5350 5350 5350 2
534 20250401 111200 30622290 5360 5360 5360 5360 1100
535 20250401 111100 24726290 5360 5360 5360 5360 500
536 20250401 111000 22046290 5350 5350 5350 5350 2
537 20250401 110900 22035590 5350 5350 5350 5350 0
538 20250401 110800 22035590 5350 5350 5350 5350 0
539 20250401 110700 22035590 5350 5350 5350 5350 2
540 20250401 110600 22024890 5360 5360 5360 5360 28
541 20250401 110500 21874810 5360 5360 5360 5360 0
542 20250401 110400 21874810 5360 5360 5360 5360 2
543 20250401 110300 21864090 5400 5390 5400 5390 55
544 20250401 110200 21567120 5390 5360 5390 5360 3
545 20250401 110100 21551010 5350 5350 5350 5350 0
546 20250401 110000 21551010 5350 5350 5350 5350 0
547 20250401 105900 21551010 5350 5380 5380 5350 12
548 20250401 105800 21486510 5380 5380 5380 5380 10
549 20250401 105700 21432710 5350 5350 5350 5350 0
550 20250401 105600 21432710 5350 5330 5350 5330 622
551 20250401 105500 18105050 5350 5350 5350 5350 0
552 20250401 105400 18105050 5350 5350 5350 5350 1280
553 20250401 105300 11257050 5330 5330 5330 5330 2
554 20250401 105200 11246390 5350 5340 5350 5340 281
555 20250401 105100 9743050 5330 5330 5330 5330 2
556 20250401 105000 9732390 5340 5340 5340 5340 0
557 20250401 104900 9732390 5340 5350 5350 5340 453
558 20250401 104800 7308870 5340 5340 5340 5340 2
559 20250401 104700 7298190 5350 5350 5350 5350 0
560 20250401 104600 7298190 5350 5370 5370 5350 558
561 20250401 104500 4311230 5370 5370 5370 5370 2
562 20250401 104400 4300490 5400 5340 5400 5340 534
563 20250401 104300 1429170 5310 5310 5310 5310 0
564 20250401 104200 1429170 5310 5310 5310 5310 2
565 20250401 104100 1418550 5310 5310 5310 5310 0
566 20250401 104000 1418550 5310 5310 5310 5310 2
567 20250401 103900 1407930 5310 5310 5310 5310 0
568 20250401 103800 1407930 5310 5310 5310 5310 100
569 20250401 103700 876930 5310 5310 5310 5310 2
570 20250401 103600 866310 5310 5310 5310 5310 0
571 20250401 103500 866310 5310 5310 5310 5310 0
572 20250401 103400 866310 5310 5310 5310 5310 2
573 20250401 103300 855690 5310 5310 5310 5310 0
574 20250401 103200 855690 5310 5310 5310 5310 2
575 20250401 103100 845070 5340 5340 5340 5340 0
576 20250401 103000 845070 5340 5340 5340 5340 1
577 20250401 102900 839730 5310 5310 5340 5310 92
578 20250401 102800 351140 5310 5310 5310 5310 0
579 20250401 102700 351140 5310 5310 5310 5310 0
580 20250401 102600 351140 5310 5310 5310 5310 2
581 20250401 102500 340520 5320 5320 5320 5320 0
582 20250401 102400 340520 5320 5320 5320 5320 0
583 20250401 102300 340520 5320 5320 5320 5320 1
584 20250401 102200 335200 5310 5310 5310 5310 0
585 20250401 102100 335200 5310 5310 5310 5310 2
586 20250401 102000 324580 5310 5310 5310 5310 0
587 20250401 101900 324580 5310 5310 5310 5310 0
588 20250401 101800 324580 5310 5310 5310 5310 2
589 20250401 101700 313960 5310 5310 5310 5310 0
590 20250401 101600 313960 5310 5310 5310 5310 0
591 20250401 101500 313960 5310 5310 5310 5310 2
592 20250401 101400 303340 5320 5320 5320 5320 0
593 20250401 101300 303340 5320 5320 5320 5320 2
594 20250401 101200 292700 5310 5320 5320 5310 5
595 20250401 101100 266120 5320 5320 5320 5320 0
596 20250401 101000 266120 5320 5320 5320 5320 2
597 20250401 100900 255480 5320 5320 5320 5320 0
598 20250401 100800 255480 5320 5320 5320 5320 0
599 20250401 100700 255480 5320 5320 5320 5320 2
600 20250401 100600 244840 5320 5320 5320 5320 0
601 20250401 100500 244840 5320 5320 5320 5320 0
602 20250401 100400 244840 5320 5320 5320 5320 2
603 20250401 100300 234200 5320 5320 5320 5320 0
604 20250401 100200 234200 5320 5320 5320 5320 0
605 20250401 100100 234200 5320 5320 5320 5320 2
606 20250401 100000 223560 5320 5320 5320 5320 0
607 20250401 095900 223560 5320 5320 5320 5320 2
608 20250401 095800 212920 5320 5320 5320 5320 0
609 20250401 095700 212920 5320 5320 5320 5320 0
610 20250401 095600 212920 5320 5320 5320 5320 2
611 20250401 095500 202280 5320 5320 5320 5320 0
612 20250401 095400 202280 5320 5320 5320 5320 0
613 20250401 095300 202280 5320 5320 5320 5320 2
614 20250401 095200 191640 5320 5320 5320 5320 0
615 20250401 095100 191640 5320 5320 5320 5320 2
616 20250401 095000 181000 5320 5320 5320 5320 0
617 20250401 094900 181000 5320 5320 5320 5320 0
618 20250401 094800 181000 5320 5340 5340 5320 3
619 20250401 094700 165020 5320 5320 5320 5320 0
620 20250401 094600 165020 5320 5320 5320 5320 0
621 20250401 094500 165020 5320 5320 5320 5320 2
622 20250401 094400 154380 5320 5320 5320 5320 0
623 20250401 094300 154380 5320 5320 5320 5320 0
624 20250401 094200 154380 5320 5320 5320 5320 2
625 20250401 094100 143740 5320 5320 5320 5320 0
626 20250401 094000 143740 5320 5320 5320 5320 2
627 20250401 093900 133100 5320 5320 5320 5320 0
628 20250401 093800 133100 5320 5320 5320 5320 0
629 20250401 093700 133100 5320 5320 5320 5320 2
630 20250401 093600 122460 5320 5320 5320 5320 0
631 20250401 093500 122460 5320 5320 5320 5320 0
632 20250401 093400 122460 5320 5320 5320 5320 3
633 20250401 093300 106500 5320 5320 5320 5320 0
634 20250401 093200 106500 5320 5320 5320 5320 0
635 20250401 093100 106500 5320 5320 5320 5320 2
636 20250401 093000 95860 5320 5320 5320 5320 0
637 20250401 092900 95860 5320 5320 5320 5320 2
638 20250401 092800 85220 5320 5320 5320 5320 0
639 20250401 092700 85220 5320 5320 5320 5320 0
640 20250401 092600 85220 5320 5320 5320 5320 2
641 20250401 092500 74580 5320 5320 5320 5320 0
642 20250401 092400 74580 5320 5320 5320 5320 0
643 20250401 092300 74580 5320 5320 5320 5320 2
644 20250401 092200 63940 5320 5320 5320 5320 0
645 20250401 092100 63940 5320 5320 5320 5320 0
646 20250401 092000 63940 5320 5320 5320 5320 2
647 20250401 091900 53300 5320 5320 5320 5320 0
648 20250401 091800 53300 5320 5320 5320 5320 2
649 20250401 091700 42660 5340 5340 5340 5340 0
650 20250401 091600 42660 5340 5340 5340 5340 0
651 20250401 091500 42660 5340 5330 5340 5330 4
652 20250401 091400 21320 5330 5330 5330 5330 0
653 20250401 091300 21320 5330 5330 5330 5330 0
654 20250401 091200 21320 5330 5330 5330 5330 2
655 20250401 091100 10660 5330 5330 5330 5330 0
656 20250401 091000 10660 5330 5330 5330 5330 2
657 20250401 090900 0 5370 5370 5370 5370 0
658 20250401 090800 0 5370 5370 5370 5370 0
659 20250401 090700 0 5370 5370 5370 5370 0
660 20250401 090600 0 5370 5370 5370 5370 0
661 20250401 090500 0 5370 5370 5370 5370 0
662 20250401 090400 0 5370 5370 5370 5370 0
663 20250401 090300 0 5370 5370 5370 5370 0
664 20250401 090200 0 5370 5370 5370 5370 0
665 20250401 090100 0 5370 5370 5370 5370 0
666 20250401 090000 0 5370 5370 5370 5370 0

1
079000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,7200000,0,38016000000,0.00
20250327,0,7200000,0,38376000000,0.00
20250326,0,7200000,0,38736000000,0.00
20250325,0,7200000,0,38160000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 7200000 0 38016000000 0.00
3 20250327 0 7200000 0 38376000000 0.00
4 20250326 0 7200000 0 38736000000 0.00
5 20250325 0 7200000 0 38160000000 0.00