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
079810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,536260635,5090,5090,5090,5090,2500
20250401,200300,536260635,5090,5090,5090,5090,0
20250401,200200,536260635,5090,5090,5090,5090,0
20250401,200100,536260635,5090,5090,5090,5090,0
20250401,200000,536260635,5090,5090,5090,5090,0
20250401,195900,536260635,5090,5090,5090,5090,0
20250401,195800,536260635,5090,5090,5090,5090,0
20250401,195700,536260635,5090,5090,5090,5090,0
20250401,195600,536260635,5090,5090,5090,5090,0
20250401,195500,536260635,5090,5090,5090,5090,0
20250401,195400,536260635,5090,5090,5090,5090,0
20250401,195300,536260635,5090,5090,5090,5090,0
20250401,195200,536260635,5090,5090,5090,5090,0
20250401,195100,536260635,5090,5090,5090,5090,0
20250401,195000,536260635,5090,5090,5090,5090,0
20250401,194900,536260635,5090,5090,5090,5090,0
20250401,194800,536260635,5090,5090,5090,5090,0
20250401,194700,536260635,5090,5090,5090,5090,0
20250401,194600,536260635,5090,5090,5090,5090,0
20250401,194500,536260635,5090,5090,5090,5090,0
20250401,194400,536260635,5090,5090,5090,5090,0
20250401,194300,536260635,5090,5090,5090,5090,0
20250401,194200,536260635,5090,5090,5090,5090,0
20250401,194100,536260635,5090,5090,5090,5090,0
20250401,194000,536260635,5090,5090,5090,5090,0
20250401,193900,536260635,5090,5090,5090,5090,0
20250401,193800,536260635,5090,5090,5090,5090,0
20250401,193700,536260635,5090,5090,5090,5090,0
20250401,193600,536260635,5090,5090,5090,5090,0
20250401,193500,536260635,5090,5090,5090,5090,0
20250401,193400,536260635,5090,5090,5090,5090,2500
20250401,193300,536260635,5090,5090,5090,5090,0
20250401,193200,536260635,5090,5090,5090,5090,0
20250401,193100,536260635,5090,5090,5090,5090,0
20250401,193000,536260635,5090,5090,5090,5090,0
20250401,192900,536260635,5090,5090,5090,5090,0
20250401,192800,536260635,5090,5090,5090,5090,0
20250401,192700,536260635,5090,5090,5090,5090,0
20250401,192600,536260635,5090,5090,5090,5090,0
20250401,192500,536260635,5090,5090,5090,5090,0
20250401,192400,536260635,5090,5090,5090,5090,0
20250401,192300,536260635,5090,5090,5090,5090,0
20250401,192200,536260635,5090,5090,5090,5090,0
20250401,192100,536260635,5090,5090,5090,5090,0
20250401,192000,536260635,5090,5090,5090,5090,0
20250401,191900,536260635,5090,5090,5090,5090,0
20250401,191800,536260635,5090,5090,5090,5090,0
20250401,191700,536260635,5090,5090,5090,5090,0
20250401,191600,536260635,5090,5090,5090,5090,0
20250401,191500,536260635,5090,5090,5090,5090,0
20250401,191400,536260635,5090,5090,5090,5090,0
20250401,191300,536260635,5090,5090,5090,5090,0
20250401,191200,536260635,5090,5090,5090,5090,0
20250401,191100,536260635,5090,5090,5090,5090,0
20250401,191000,536260635,5090,5090,5090,5090,0
20250401,190900,536260635,5090,5090,5090,5090,0
20250401,190800,536260635,5090,5090,5090,5090,0
20250401,190700,536260635,5090,5090,5090,5090,0
20250401,190600,536260635,5090,5090,5090,5090,0
20250401,190500,536260635,5090,5090,5090,5090,0
20250401,190400,536260635,5090,5090,5090,5090,2500
20250401,190300,536260635,5090,5090,5090,5090,0
20250401,190200,536260635,5090,5090,5090,5090,0
20250401,190100,536260635,5090,5090,5090,5090,0
20250401,190000,536260635,5090,5090,5090,5090,0
20250401,185900,536260635,5090,5090,5090,5090,0
20250401,185800,536260635,5090,5090,5090,5090,0
20250401,185700,536260635,5090,5090,5090,5090,0
20250401,185600,536260635,5090,5090,5090,5090,0
20250401,185500,536260635,5090,5090,5090,5090,0
20250401,185400,536260635,5090,5090,5090,5090,0
20250401,185300,536260635,5090,5090,5090,5090,0
20250401,185200,536260635,5090,5090,5090,5090,0
20250401,185100,536260635,5090,5090,5090,5090,0
20250401,185000,536260635,5090,5090,5090,5090,0
20250401,184900,536260635,5090,5090,5090,5090,0
20250401,184800,536260635,5090,5090,5090,5090,0
20250401,184700,536260635,5090,5090,5090,5090,0
20250401,184600,536260635,5090,5090,5090,5090,0
20250401,184500,536260635,5090,5090,5090,5090,0
20250401,184400,536260635,5090,5090,5090,5090,0
20250401,184300,536260635,5090,5090,5090,5090,0
20250401,184200,536260635,5090,5090,5090,5090,0
20250401,184100,536260635,5090,5090,5090,5090,0
20250401,184000,536260635,5090,5090,5090,5090,0
20250401,183900,536260635,5090,5090,5090,5090,0
20250401,183800,536260635,5090,5090,5090,5090,0
20250401,183700,536260635,5090,5090,5090,5090,0
20250401,183600,536260635,5090,5090,5090,5090,0
20250401,183500,536260635,5090,5090,5090,5090,0
20250401,183400,536260635,5090,5090,5090,5090,2500
20250401,183300,536260635,5090,5090,5090,5090,0
20250401,183200,536260635,5090,5090,5090,5090,0
20250401,183100,536260635,5090,5090,5090,5090,0
20250401,183000,536260635,5090,5090,5090,5090,0
20250401,182900,536260635,5090,5090,5090,5090,0
20250401,182800,536260635,5090,5090,5090,5090,0
20250401,182700,536260635,5090,5090,5090,5090,0
20250401,182600,536260635,5090,5090,5090,5090,0
20250401,182500,536260635,5090,5090,5090,5090,0
20250401,182400,536260635,5090,5090,5090,5090,0
20250401,182300,536260635,5090,5090,5090,5090,0
20250401,182200,536260635,5090,5090,5090,5090,0
20250401,182100,536260635,5090,5090,5090,5090,0
20250401,182000,536260635,5090,5090,5090,5090,0
20250401,181900,536260635,5090,5090,5090,5090,0
20250401,181800,536260635,5090,5090,5090,5090,0
20250401,181700,536260635,5090,5090,5090,5090,0
20250401,181600,536260635,5090,5090,5090,5090,0
20250401,181500,536260635,5090,5090,5090,5090,0
20250401,181400,536260635,5090,5090,5090,5090,0
20250401,181300,536260635,5090,5090,5090,5090,0
20250401,181200,536260635,5090,5090,5090,5090,0
20250401,181100,536260635,5090,5090,5090,5090,0
20250401,181000,536260635,5090,5090,5090,5090,0
20250401,180900,536260635,5090,5090,5090,5090,0
20250401,180800,536260635,5090,5090,5090,5090,0
20250401,180700,536260635,5090,5090,5090,5090,0
20250401,180600,536260635,5090,5090,5090,5090,0
20250401,180500,536260635,5090,5090,5090,5090,0
20250401,180400,536260635,5090,5090,5090,5090,2500
20250401,180300,536260635,5090,5090,5090,5090,0
20250401,180200,536260635,5090,5090,5090,5090,0
20250401,180100,536260635,5090,5090,5090,5090,0
20250401,180000,536260635,5090,5090,5090,5090,0
20250401,175900,536260635,5090,5090,5090,5090,0
20250401,175800,536260635,5090,5090,5090,5090,0
20250401,175700,536260635,5090,5090,5090,5090,0
20250401,175600,536260635,5090,5090,5090,5090,0
20250401,175500,536260635,5090,5090,5090,5090,0
20250401,175400,536260635,5090,5090,5090,5090,0
20250401,175300,536260635,5090,5090,5090,5090,0
20250401,175200,536260635,5090,5090,5090,5090,0
20250401,175100,536260635,5090,5090,5090,5090,0
20250401,175000,536260635,5090,5090,5090,5090,0
20250401,174900,536260635,5090,5090,5090,5090,0
20250401,174800,536260635,5090,5090,5090,5090,0
20250401,174700,536260635,5090,5090,5090,5090,0
20250401,174600,536260635,5090,5090,5090,5090,0
20250401,174500,536260635,5090,5090,5090,5090,0
20250401,174400,536260635,5090,5090,5090,5090,0
20250401,174300,536260635,5090,5090,5090,5090,0
20250401,174200,536260635,5090,5090,5090,5090,0
20250401,174100,536260635,5090,5090,5090,5090,0
20250401,174000,536260635,5090,5090,5090,5090,0
20250401,173900,536260635,5090,5090,5090,5090,0
20250401,173800,536260635,5090,5090,5090,5090,0
20250401,173700,536260635,5090,5090,5090,5090,0
20250401,173600,536260635,5090,5090,5090,5090,0
20250401,173500,536260635,5090,5090,5090,5090,0
20250401,173400,536260635,5090,5090,5090,5090,2500
20250401,173300,536260635,5090,5090,5090,5090,0
20250401,173200,536260635,5090,5090,5090,5090,0
20250401,173100,536260635,5090,5090,5090,5090,0
20250401,173000,536260635,5090,5090,5090,5090,0
20250401,172900,536260635,5090,5090,5090,5090,0
20250401,172800,536260635,5090,5090,5090,5090,0
20250401,172700,536260635,5090,5090,5090,5090,0
20250401,172600,536260635,5090,5090,5090,5090,0
20250401,172500,536260635,5090,5090,5090,5090,0
20250401,172400,536260635,5090,5090,5090,5090,0
20250401,172300,536260635,5090,5090,5090,5090,0
20250401,172200,536260635,5090,5090,5090,5090,0
20250401,172100,536260635,5090,5090,5090,5090,0
20250401,172000,536260635,5090,5090,5090,5090,0
20250401,171900,536260635,5090,5090,5090,5090,0
20250401,171800,536260635,5090,5090,5090,5090,0
20250401,171700,536260635,5090,5090,5090,5090,0
20250401,171600,536260635,5090,5090,5090,5090,0
20250401,171500,536260635,5090,5090,5090,5090,0
20250401,171400,536260635,5090,5090,5090,5090,0
20250401,171300,536260635,5090,5090,5090,5090,0
20250401,171200,536260635,5090,5090,5090,5090,0
20250401,171100,536260635,5090,5090,5090,5090,0
20250401,171000,536260635,5090,5090,5090,5090,0
20250401,170900,536260635,5090,5090,5090,5090,0
20250401,170800,536260635,5090,5090,5090,5090,0
20250401,170700,536260635,5090,5090,5090,5090,0
20250401,170600,536260635,5090,5090,5090,5090,0
20250401,170500,536260635,5090,5090,5090,5090,0
20250401,170400,536260635,5090,5090,5090,5090,2500
20250401,170300,536260635,5090,5090,5090,5090,0
20250401,170200,536260635,5090,5090,5090,5090,0
20250401,170100,536260635,5090,5090,5090,5090,0
20250401,170000,536260635,5090,5090,5090,5090,0
20250401,165900,536260635,5090,5090,5090,5090,0
20250401,165800,536260635,5090,5090,5090,5090,0
20250401,165700,536260635,5090,5090,5090,5090,0
20250401,165600,536260635,5090,5090,5090,5090,0
20250401,165500,536260635,5090,5090,5090,5090,0
20250401,165400,536260635,5090,5090,5090,5090,0
20250401,165300,536260635,5090,5090,5090,5090,0
20250401,165200,536260635,5090,5090,5090,5090,0
20250401,165100,536260635,5090,5090,5090,5090,0
20250401,165000,536260635,5090,5090,5090,5090,0
20250401,164900,536260635,5090,5090,5090,5090,0
20250401,164800,536260635,5090,5090,5090,5090,0
20250401,164700,536260635,5090,5090,5090,5090,0
20250401,164600,536260635,5090,5090,5090,5090,0
20250401,164500,536260635,5090,5090,5090,5090,0
20250401,164400,536260635,5090,5090,5090,5090,0
20250401,164300,536260635,5090,5090,5090,5090,0
20250401,164200,536260635,5090,5090,5090,5090,0
20250401,164100,536260635,5090,5090,5090,5090,0
20250401,164000,536260635,5090,5090,5090,5090,0
20250401,163900,536260635,5090,5090,5090,5090,0
20250401,163800,536260635,5090,5090,5090,5090,0
20250401,163700,536260635,5090,5090,5090,5090,0
20250401,163600,536260635,5090,5090,5090,5090,0
20250401,163500,536260635,5090,5090,5090,5090,0
20250401,163400,536260635,5090,5090,5090,5090,2500
20250401,163300,536260635,5090,5090,5090,5090,0
20250401,163200,536260635,5090,5090,5090,5090,0
20250401,163100,536260635,5090,5090,5090,5090,0
20250401,163000,536260635,5090,5090,5090,5090,0
20250401,162900,536260635,5090,5090,5090,5090,0
20250401,162800,536260635,5090,5090,5090,5090,0
20250401,162700,536260635,5090,5090,5090,5090,0
20250401,162600,536260635,5090,5090,5090,5090,0
20250401,162500,536260635,5090,5090,5090,5090,0
20250401,162400,536260635,5090,5090,5090,5090,0
20250401,162300,536260635,5090,5090,5090,5090,0
20250401,162200,536260635,5090,5090,5090,5090,0
20250401,162100,536260635,5090,5090,5090,5090,0
20250401,162000,536260635,5090,5090,5090,5090,0
20250401,161900,536260635,5090,5090,5090,5090,0
20250401,161800,536260635,5090,5090,5090,5090,0
20250401,161700,536260635,5090,5090,5090,5090,0
20250401,161600,536260635,5090,5090,5090,5090,0
20250401,161500,536260635,5090,5090,5090,5090,0
20250401,161400,536260635,5090,5090,5090,5090,0
20250401,161300,536260635,5090,5090,5090,5090,0
20250401,161200,536260635,5090,5090,5090,5090,0
20250401,161100,536260635,5090,5090,5090,5090,0
20250401,161000,536260635,5090,5090,5090,5090,0
20250401,160900,536260635,5090,5090,5090,5090,0
20250401,160800,536260635,5090,5090,5090,5090,0
20250401,160700,536260635,5090,5090,5090,5090,0
20250401,160600,536260635,5090,5090,5090,5090,0
20250401,160500,536260635,5090,5090,5090,5090,0
20250401,160400,536260635,5090,5090,5090,5090,2500
20250401,160300,536260635,5090,5090,5090,5090,0
20250401,160200,536260635,5090,5090,5090,5090,0
20250401,160100,536260635,5090,5090,5090,5090,0
20250401,160000,536260635,5090,5090,5090,5090,0
20250401,155900,536260635,5090,5090,5090,5090,0
20250401,155800,536260635,5090,5090,5090,5090,0
20250401,155700,536260635,5090,5090,5090,5090,0
20250401,155600,536260635,5090,5090,5090,5090,0
20250401,155500,536260635,5090,5090,5090,5090,0
20250401,155400,536260635,5090,5090,5090,5090,0
20250401,155300,536260635,5090,5090,5090,5090,0
20250401,155200,536260635,5090,5090,5090,5090,0
20250401,155100,536260635,5090,5090,5090,5090,0
20250401,155000,536260635,5090,5090,5090,5090,0
20250401,154900,536260635,5090,5090,5090,5090,0
20250401,154800,536260635,5090,5090,5090,5090,0
20250401,154700,536260635,5090,5090,5090,5090,0
20250401,154600,536260635,5090,5090,5090,5090,0
20250401,154500,536260635,5090,5090,5090,5090,0
20250401,154400,536260635,5090,5090,5090,5090,0
20250401,154300,536260635,5090,5090,5090,5090,0
20250401,154200,536260635,5090,5090,5090,5090,0
20250401,154100,536260635,5090,5090,5090,5090,0
20250401,154000,536260635,5090,5090,5090,5090,0
20250401,153900,536260635,5090,5090,5090,5090,0
20250401,153800,536260635,5090,5090,5090,5090,0
20250401,153700,536260635,5090,5090,5090,5090,0
20250401,153600,536260635,5090,5090,5090,5090,0
20250401,153500,536260635,5090,5090,5090,5090,0
20250401,153400,536260635,5090,5090,5090,5090,2500
20250401,153300,536260635,5090,5090,5090,5090,0
20250401,153200,536260635,5090,5090,5090,5090,0
20250401,153100,536260635,5090,5090,5090,5090,0
20250401,153000,536260635,5090,5090,5090,5090,2500
20250401,152900,523535635,5110,5110,5110,5110,0
20250401,152800,523535635,5110,5110,5110,5110,0
20250401,152700,523535635,5110,5110,5110,5110,0
20250401,152600,523535635,5110,5110,5110,5110,0
20250401,152500,523535635,5110,5110,5110,5110,0
20250401,152400,523535635,5110,5110,5110,5110,0
20250401,152300,523535635,5110,5110,5110,5110,0
20250401,152200,523535635,5110,5110,5110,5110,0
20250401,152100,523535635,5110,5110,5110,5110,0
20250401,152000,523535635,5110,5110,5110,5110,0
20250401,151900,523535635,5110,5100,5110,5100,210
20250401,151800,522463835,5100,5090,5100,5090,116
20250401,151700,521873365,5100,5100,5100,5100,98
20250401,151600,521373565,5100,5100,5100,5100,307
20250401,151500,519807865,5110,5100,5110,5090,748
20250401,151400,515990245,5110,5110,5110,5110,0
20250401,151300,515990245,5110,5110,5110,5110,51
20250401,151200,515729635,5110,5110,5110,5110,200
20250401,151100,514707635,5110,5110,5110,5110,68
20250401,151000,514360155,5090,5110,5110,5080,4776
20250401,150900,490031635,5120,5120,5120,5120,0
20250401,150800,490031635,5120,5110,5120,5110,148
20250401,150700,489273965,5120,5120,5120,5120,10
20250401,150600,489222765,5120,5120,5120,5110,70
20250401,150500,488864505,5110,5110,5110,5110,19
20250401,150400,488767415,5110,5110,5110,5110,490
20250401,150300,486263515,5110,5110,5110,5110,0
20250401,150200,486263515,5110,5110,5110,5110,0
20250401,150100,486263515,5110,5110,5110,5110,0
20250401,150000,486263515,5110,5120,5120,5110,1046
20250401,145900,480913465,5130,5130,5130,5130,100
20250401,145800,480400465,5130,5130,5130,5130,0
20250401,145700,480400465,5130,5130,5130,5130,0
20250401,145600,480400465,5130,5130,5130,5130,36
20250401,145500,480215785,5140,5140,5140,5130,363
20250401,145400,478350465,5140,5130,5140,5130,325
20250401,145300,476682715,5120,5120,5120,5120,1
20250401,145200,476677595,5130,5130,5130,5130,0
20250401,145100,476677595,5130,5130,5130,5130,10
20250401,145000,476626295,5130,5130,5130,5130,13
20250401,144900,476559605,5130,5130,5130,5130,0
20250401,144800,476559605,5130,5130,5130,5130,247
20250401,144700,475292495,5130,5130,5130,5130,16
20250401,144600,475210415,5120,5120,5120,5120,1
20250401,144500,475205295,5120,5120,5120,5120,697
20250401,144400,471636655,5130,5130,5130,5130,325
20250401,144300,469969405,5130,5120,5130,5120,32
20250401,144200,469805265,5120,5120,5120,5120,0
20250401,144100,469805265,5120,5120,5120,5120,355
20250401,144000,467987665,5120,5120,5120,5120,0
20250401,143900,467987665,5120,5120,5120,5120,0
20250401,143800,467987665,5120,5120,5120,5120,0
20250401,143700,467987665,5120,5120,5120,5120,669
20250401,143600,464562385,5130,5130,5130,5130,35
20250401,143500,464382835,5130,5130,5130,5130,644
20250401,143400,461079115,5140,5140,5140,5140,0
20250401,143300,461079115,5140,5140,5140,5140,0
20250401,143200,461079115,5140,5140,5140,5140,0
20250401,143100,461079115,5140,5140,5140,5140,0
20250401,143000,461079115,5140,5140,5140,5140,0
20250401,142900,461079115,5140,5140,5140,5140,0
20250401,142800,461079115,5140,5140,5140,5140,29
20250401,142700,460930055,5140,5140,5140,5140,0
20250401,142600,460930055,5140,5140,5140,5140,108
20250401,142500,460374935,5140,5140,5140,5140,1
20250401,142400,460369795,5140,5140,5140,5130,376
20250401,142300,458440625,5140,5140,5140,5140,1
20250401,142200,458435485,5140,5140,5140,5140,26
20250401,142100,458301845,5140,5140,5140,5140,19
20250401,142000,458204185,5140,5140,5140,5140,0
20250401,141900,458204185,5140,5140,5140,5140,1
20250401,141800,458199045,5140,5140,5140,5140,1234
20250401,141700,451856285,5150,5160,5160,5150,239
20250401,141600,450625415,5160,5160,5160,5160,23
20250401,141500,450506735,5160,5160,5160,5160,12
20250401,141400,450444815,5160,5160,5160,5160,0
20250401,141300,450444815,5160,5160,5160,5160,10
20250401,141200,450393215,5150,5150,5150,5150,0
20250401,141100,450393215,5150,5150,5150,5150,0
20250401,141000,450393215,5150,5150,5150,5150,0
20250401,140900,450393215,5150,5150,5150,5150,155
20250401,140800,449594965,5160,5160,5160,5160,0
20250401,140700,449594965,5160,5160,5160,5160,22
20250401,140600,449481445,5160,5160,5160,5160,0
20250401,140500,449481445,5160,5160,5160,5160,2
20250401,140400,449471125,5160,5160,5160,5160,0
20250401,140300,449471125,5160,5160,5160,5160,0
20250401,140200,449471125,5160,5170,5170,5160,10
20250401,140100,449419505,5160,5170,5170,5160,10
20250401,140000,449367895,5170,5170,5170,5150,207
20250401,135900,448301705,5170,5170,5170,5170,29
20250401,135800,448151775,5150,5160,5160,5150,615
20250401,135700,444984425,5180,5180,5180,5180,81
20250401,135600,444564845,5170,5170,5170,5170,217
20250401,135500,443442955,5170,5170,5170,5170,47
20250401,135400,443199965,5170,5170,5170,5170,0
20250401,135300,443199965,5170,5170,5170,5170,0
20250401,135200,443199965,5170,5170,5170,5170,7
20250401,135100,443163775,5160,5160,5160,5160,0
20250401,135000,443163775,5160,5160,5160,5160,6
20250401,134900,443132815,5165,5165,5165,5165,0
20250401,134800,443132815,5165,5165,5165,5165,0
20250401,134700,443132815,5165,5165,5165,5165,4
20250401,134600,443112155,5180,5180,5180,5180,0
20250401,134500,443112155,5180,5150,5180,5150,65
20250401,134400,442776655,5150,5150,5150,5150,0
20250401,134300,442776655,5150,5150,5150,5150,0
20250401,134200,442776655,5150,5150,5150,5150,0
20250401,134100,442776655,5150,5150,5150,5150,0
20250401,134000,442776655,5150,5170,5170,5150,253
20250401,133900,441468745,5180,5180,5180,5180,63
20250401,133800,441142405,5170,5170,5170,5170,0
20250401,133700,441142405,5170,5190,5190,5170,227
20250401,133600,439967175,5180,5180,5180,5180,0
20250401,133500,439967175,5180,5180,5180,5180,3
20250401,133400,439951635,5190,5190,5190,5190,25
20250401,133300,439821885,5180,5180,5180,5180,545
20250401,133200,436998785,5180,5180,5180,5180,6
20250401,133100,436967705,5180,5180,5180,5180,0
20250401,133000,436967705,5180,5180,5180,5180,0
20250401,132900,436967705,5180,5180,5180,5180,0
20250401,132800,436967705,5180,5180,5180,5180,0
20250401,132700,436967705,5180,5180,5180,5180,41
20250401,132600,436755325,5170,5170,5170,5170,142
20250401,132500,436021185,5170,5170,5170,5170,18
20250401,132400,435928125,5170,5170,5170,5170,0
20250401,132300,435928125,5170,5170,5170,5170,42
20250401,132200,435710985,5170,5170,5170,5170,30
20250401,132100,435555885,5180,5180,5180,5180,0
20250401,132000,435555885,5180,5180,5180,5180,495
20250401,131900,432991785,5170,5170,5170,5170,47
20250401,131800,432748795,5170,5170,5170,5170,393
20250401,131700,430716985,5170,5170,5170,5170,6
20250401,131600,430685965,5170,5170,5170,5170,0
20250401,131500,430685965,5170,5170,5170,5170,1
20250401,131400,430680795,5170,5170,5170,5170,0
20250401,131300,430680795,5170,5170,5170,5170,0
20250401,131200,430680795,5170,5170,5170,5170,4
20250401,131100,430660115,5170,5170,5170,5170,0
20250401,131000,430660115,5170,5170,5170,5170,0
20250401,130900,430660115,5170,5170,5170,5170,35
20250401,130800,430479165,5170,5150,5170,5140,464
20250401,130700,428093435,5150,5150,5150,5150,248
20250401,130600,426816235,5150,5150,5150,5150,0
20250401,130500,426816235,5150,5150,5150,5150,0
20250401,130400,426816235,5150,5150,5150,5150,0
20250401,130300,426816235,5150,5150,5150,5150,0
20250401,130200,426816235,5150,5150,5150,5150,0
20250401,130100,426816235,5150,5160,5160,5150,382
20250401,130000,424848805,5160,5160,5160,5160,57
20250401,125900,424554685,5160,5160,5160,5160,0
20250401,125800,424554685,5160,5160,5160,5160,4
20250401,125700,424534045,5160,5160,5160,5160,0
20250401,125600,424534045,5160,5160,5160,5160,16
20250401,125500,424451485,5160,5170,5170,5160,1912
20250401,125400,414575525,5180,5180,5180,5180,0
20250401,125300,414575525,5180,5180,5180,5180,0
20250401,125200,414575525,5180,5180,5180,5180,0
20250401,125100,414575525,5180,5180,5180,5180,10
20250401,125000,414523725,5180,5190,5190,5180,771
20250401,124900,410529545,5180,5180,5180,5180,0
20250401,124800,410529545,5180,5180,5180,5180,0
20250401,124700,410529545,5180,5180,5180,5180,0
20250401,124600,410529545,5180,5180,5180,5180,0
20250401,124500,410529545,5180,5180,5180,5180,0
20250401,124400,410529545,5180,5200,5200,5180,199
20250401,124300,409498675,5200,5200,5200,5200,0
20250401,124200,409498675,5200,5200,5200,5200,50
20250401,124100,409238675,5210,5210,5210,5210,11
20250401,124000,409181365,5210,5210,5210,5210,10
20250401,123900,409129265,5210,5190,5210,5190,2094
20250401,123800,398254595,5180,5180,5180,5180,0
20250401,123700,398254595,5180,5180,5180,5180,0
20250401,123600,398254595,5180,5180,5180,5180,3
20250401,123500,398239055,5180,5180,5180,5180,0
20250401,123400,398239055,5180,5180,5180,5180,3
20250401,123300,398223515,5180,5180,5180,5180,0
20250401,123200,398223515,5180,5180,5180,5180,0
20250401,123100,398223515,5180,5180,5180,5180,5
20250401,123000,398197615,5180,5180,5180,5180,67
20250401,122900,397850555,5180,5180,5180,5180,91
20250401,122800,397379175,5180,5180,5180,5180,21
20250401,122700,397270395,5170,5170,5170,5170,100
20250401,122600,396753395,5170,5170,5170,5170,0
20250401,122500,396753395,5170,5170,5170,5170,100
20250401,122400,396236395,5180,5180,5180,5180,68
20250401,122300,395884155,5190,5190,5190,5190,10
20250401,122200,395832255,5170,5170,5170,5170,0
20250401,122100,395832255,5170,5170,5170,5170,100
20250401,122000,395315255,5170,5170,5170,5170,0
20250401,121900,395315255,5170,5170,5170,5170,0
20250401,121800,395315255,5170,5170,5170,5170,0
20250401,121700,395315255,5170,5190,5190,5170,569
20250401,121600,392373505,5190,5190,5190,5190,0
20250401,121500,392373505,5190,5190,5190,5190,0
20250401,121400,392373505,5190,5190,5190,5190,0
20250401,121300,392373505,5190,5190,5190,5190,0
20250401,121200,392373505,5190,5190,5190,5190,211
20250401,121100,391278415,5190,5190,5190,5190,0
20250401,121000,391278415,5190,5190,5190,5190,12
20250401,120900,391216135,5190,5190,5190,5190,352
20250401,120800,389389255,5190,5190,5190,5190,0
20250401,120700,389389255,5190,5190,5190,5190,0
20250401,120600,389389255,5190,5190,5190,5190,0
20250401,120500,389389255,5190,5190,5190,5190,0
20250401,120400,389389255,5190,5190,5190,5190,0
20250401,120300,389389255,5190,5190,5190,5190,50
20250401,120200,389129755,5190,5190,5190,5190,0
20250401,120100,389129755,5190,5190,5190,5190,0
20250401,120000,389129755,5190,5190,5190,5190,0
20250401,115900,389129755,5190,5190,5190,5190,20
20250401,115800,389025955,5190,5190,5190,5190,0
20250401,115700,389025955,5190,5190,5190,5190,41
20250401,115600,388813165,5170,5170,5170,5170,0
20250401,115500,388813165,5170,5180,5180,5170,282
20250401,115400,387354755,5180,5180,5180,5180,3
20250401,115300,387339215,5180,5180,5180,5170,102
20250401,115200,386810865,5180,5180,5180,5180,1
20250401,115100,386805685,5180,5180,5180,5180,44
20250401,115000,386577765,5180,5200,5200,5180,749
20250401,114900,382697865,5200,5200,5200,5200,0
20250401,114800,382697865,5200,5200,5200,5200,29
20250401,114700,382547065,5200,5200,5200,5200,0
20250401,114600,382547065,5200,5190,5200,5190,300
20250401,114500,380989195,5190,5190,5190,5190,10
20250401,114400,380937295,5170,5180,5180,5170,625
20250401,114300,377704295,5220,5220,5220,5220,15
20250401,114200,377625995,5220,5210,5220,5210,90
20250401,114100,377156795,5210,5210,5210,5210,0
20250401,114000,377156795,5210,5210,5210,5210,0
20250401,113900,377156795,5210,5210,5210,5200,79
20250401,113800,376745305,5200,5200,5200,5200,0
20250401,113700,376745305,5200,5200,5200,5200,0
20250401,113600,376745305,5200,5200,5200,5180,147
20250401,113500,375981105,5200,5180,5200,5180,14448
20250401,113400,301140365,5190,5200,5200,5190,1791
20250401,113300,291840735,5200,5210,5210,5200,77
20250401,113200,291440235,5200,5200,5200,5200,0
20250401,113100,291440235,5200,5200,5200,5200,131
20250401,113000,290759035,5210,5210,5210,5210,1
20250401,112900,290753825,5210,5210,5210,5210,10
20250401,112800,290701725,5210,5210,5210,5210,0
20250401,112700,290701725,5210,5210,5210,5210,1008
20250401,112600,285450045,5210,5210,5210,5210,8
20250401,112500,285408365,5220,5220,5220,5220,0
20250401,112400,285408365,5220,5220,5220,5220,10
20250401,112300,285356165,5200,5200,5200,5200,202
20250401,112200,284305765,5200,5220,5220,5200,208
20250401,112100,283222565,5220,5220,5220,5210,57
20250401,112000,282925125,5220,5220,5220,5220,108
20250401,111900,282361365,5210,5210,5210,5210,60
20250401,111800,282048765,5210,5210,5210,5210,140
20250401,111700,281319365,5200,5220,5220,5200,1224
20250401,111600,274954285,5220,5210,5220,5210,430
20250401,111500,272713245,5200,5200,5200,5200,10
20250401,111400,272661245,5200,5190,5200,5190,193
20250401,111300,271657745,5190,5190,5190,5190,2
20250401,111200,271647365,5190,5190,5190,5190,0
20250401,111100,271647365,5190,5190,5190,5190,3
20250401,111000,271631795,5190,5190,5190,5190,10
20250401,110900,271579895,5180,5180,5180,5180,30
20250401,110800,271424495,5180,5180,5180,5180,87
20250401,110700,270973835,5200,5190,5200,5190,28
20250401,110600,270828325,5190,5200,5200,5190,101
20250401,110500,270303135,5200,5190,5200,5190,3
20250401,110400,270287555,5200,5190,5200,5190,222
20250401,110300,269133555,5190,5190,5190,5190,14
20250401,110200,269060895,5190,5160,5200,5160,5684
20250401,110100,239640635,5160,5160,5160,5160,0
20250401,110000,239640635,5160,5160,5160,5160,0
20250401,105900,239640635,5160,5160,5160,5160,23
20250401,105800,239521955,5150,5150,5150,5140,163
20250401,105700,238682705,5150,5150,5150,5150,0
20250401,105600,238682705,5150,5150,5150,5150,100
20250401,105500,238167705,5150,5150,5150,5150,1
20250401,105400,238162555,5150,5160,5160,5150,24
20250401,105300,238038895,5160,5160,5160,5160,20
20250401,105200,237935695,5160,5160,5160,5160,0
20250401,105100,237935695,5160,5160,5160,5160,10
20250401,105000,237884095,5160,5160,5160,5160,30
20250401,104900,237729295,5120,5120,5120,5120,21
20250401,104800,237621775,5160,5140,5160,5140,1419
20250401,104700,230302425,5150,5150,5150,5150,0
20250401,104600,230302425,5150,5120,5150,5110,356
20250401,104500,228472905,5140,5140,5140,5140,81
20250401,104400,228056565,5110,5110,5110,5110,0
20250401,104300,228056565,5110,5110,5110,5110,182
20250401,104200,227126545,5110,5110,5110,5110,0
20250401,104100,227126545,5110,5100,5110,5100,94
20250401,104000,226646305,5100,5110,5110,5100,61
20250401,103900,226335065,5130,5130,5130,5130,19
20250401,103800,226237595,5110,5110,5110,5110,0
20250401,103700,226237595,5110,5120,5120,5110,997
20250401,103600,221141775,5135,5135,5135,5135,0
20250401,103500,221141775,5135,5135,5135,5135,5
20250401,103400,221116100,5120,5130,5130,5120,40
20250401,103300,220911250,5150,5150,5150,5150,0
20250401,103200,220911250,5150,5150,5150,5150,0
20250401,103100,220911250,5150,5150,5150,5150,0
20250401,103000,220911250,5150,5150,5150,5150,0
20250401,102900,220911250,5150,5150,5150,5150,3
20250401,102800,220895800,5120,5120,5120,5120,0
20250401,102700,220895800,5120,5120,5120,5120,40
20250401,102600,220691000,5120,5120,5120,5120,0
20250401,102500,220691000,5120,5120,5120,5120,0
20250401,102400,220691000,5120,5120,5120,5120,0
20250401,102300,220691000,5120,5120,5120,5120,0
20250401,102200,220691000,5120,5120,5120,5120,31
20250401,102100,220532280,5120,5120,5120,5120,100
20250401,102000,220020280,5120,5140,5140,5120,786
20250401,101900,215987880,5150,5150,5150,5150,0
20250401,101800,215987880,5150,5150,5150,5150,0
20250401,101700,215987880,5150,5160,5160,5150,173
20250401,101600,215095820,5160,5160,5160,5160,120
20250401,101500,214476620,5160,5160,5160,5160,420
20250401,101400,212309420,5180,5150,5180,5150,1861
20250401,101300,202695190,5150,5150,5150,5150,25
20250401,101200,202566440,5140,5140,5150,5140,805
20250401,101100,198425210,5130,5110,5130,5110,1573
20250401,101000,190376600,5100,5110,5110,5100,94
20250401,100900,189896560,5100,5090,5100,5090,541
20250401,100800,187138860,5090,5090,5090,5090,220
20250401,100700,186019060,5080,5080,5080,5080,332
20250401,100600,184332500,5050,5080,5080,5050,245
20250401,100500,183090420,5080,5060,5080,5060,269
20250401,100400,181724680,5060,5060,5060,5060,1
20250401,100300,181719620,5050,5050,5050,5050,5
20250401,100200,181694370,5050,5050,5050,5050,10
20250401,100100,181643870,5060,5050,5060,5050,107
20250401,100000,181103490,5050,5050,5050,5050,0
20250401,095900,181103490,5050,5050,5050,5050,2
20250401,095800,181093390,5050,5050,5050,5050,1
20250401,095700,181088340,5040,5040,5040,5040,0
20250401,095600,181088340,5040,5040,5040,5040,375
20250401,095500,179198340,5040,5060,5060,5040,365
20250401,095400,177355460,5060,5060,5060,5060,9
20250401,095300,177309920,5060,5060,5060,5060,41
20250401,095200,177102460,5070,5070,5070,5070,0
20250401,095100,177102460,5070,5070,5070,5070,0
20250401,095000,177102460,5070,5070,5080,5070,51
20250401,094900,176843630,5080,5080,5080,5080,79
20250401,094800,176442310,5080,5070,5080,5070,272
20250401,094700,175062990,5070,5060,5070,5060,829
20250401,094600,170867960,5060,5060,5060,5060,1
20250401,094500,170862900,5060,5060,5060,5060,20
20250401,094400,170761700,5050,5050,5050,5050,0
20250401,094300,170761700,5050,5050,5050,5050,1355
20250401,094200,163918950,5060,5060,5060,5060,211
20250401,094100,162851290,5050,5050,5050,5050,391
20250401,094000,160876740,5050,5060,5060,5050,502
20250401,093900,158341620,5060,5060,5070,5060,506
20250401,093800,155780970,5060,5060,5060,5060,20
20250401,093700,155679770,5060,5080,5080,5060,53
20250401,093600,155411010,5080,5070,5080,5070,11
20250401,093500,155355140,5070,5060,5070,5050,430
20250401,093400,153179600,5060,5060,5060,5060,472
20250401,093300,150791280,5070,5070,5070,5070,0
20250401,093200,150791280,5070,5110,5110,5070,1134
20250401,093100,145035580,5110,5090,5110,5090,470
20250401,093000,142643240,5100,5110,5110,5100,411
20250401,092900,140546870,5100,5110,5110,5100,802
20250401,092800,136456650,5110,5110,5110,5110,1
20250401,092700,136451540,5110,5110,5110,5110,0
20250401,092600,136451540,5110,5100,5110,5100,232
20250401,092500,135266220,5110,5120,5120,5110,181
20250401,092400,134341140,5110,5110,5120,5110,420
20250401,092300,132193690,5120,5120,5120,5120,363
20250401,092200,130335130,5130,5130,5130,5130,338
20250401,092100,128601190,5140,5140,5150,5130,873
20250401,092000,124115970,5160,5160,5160,5140,858
20250401,091900,119695100,5160,5160,5160,5160,0
20250401,091800,119695100,5160,5150,5160,5150,6
20250401,091700,119664160,5150,5150,5150,5150,1314
20250401,091600,112897060,5150,5150,5160,5150,1210
20250401,091500,106664700,5160,5160,5160,5160,77
20250401,091400,106267380,5150,5160,5160,5150,706
20250401,091300,102625730,5170,5170,5170,5170,1010
20250401,091200,97404030,5160,5120,5160,5120,3317
20250401,091100,80370640,5120,5115,5120,5110,325
20250401,091000,78708990,5110,5090,5110,5090,60
20250401,090900,78402950,5090,5090,5090,5090,162
20250401,090800,77578370,5080,5090,5090,5080,609
20250401,090700,74478570,5080,5080,5080,5080,1145
20250401,090600,68661970,5070,5050,5070,5050,4130
20250401,090500,47794570,5030,5040,5050,5030,1087
20250401,090400,42325530,5020,5030,5030,5020,598
20250401,090300,39318770,5030,5040,5040,5030,558
20250401,090200,36510810,5030,5050,5050,5030,749
20250401,090100,32739970,5030,5120,5120,5030,915
20250401,090000,28123040,5120,5020,5120,5020,5564
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 536260635 5090 5090 5090 5090 2500
3 20250401 200300 536260635 5090 5090 5090 5090 0
4 20250401 200200 536260635 5090 5090 5090 5090 0
5 20250401 200100 536260635 5090 5090 5090 5090 0
6 20250401 200000 536260635 5090 5090 5090 5090 0
7 20250401 195900 536260635 5090 5090 5090 5090 0
8 20250401 195800 536260635 5090 5090 5090 5090 0
9 20250401 195700 536260635 5090 5090 5090 5090 0
10 20250401 195600 536260635 5090 5090 5090 5090 0
11 20250401 195500 536260635 5090 5090 5090 5090 0
12 20250401 195400 536260635 5090 5090 5090 5090 0
13 20250401 195300 536260635 5090 5090 5090 5090 0
14 20250401 195200 536260635 5090 5090 5090 5090 0
15 20250401 195100 536260635 5090 5090 5090 5090 0
16 20250401 195000 536260635 5090 5090 5090 5090 0
17 20250401 194900 536260635 5090 5090 5090 5090 0
18 20250401 194800 536260635 5090 5090 5090 5090 0
19 20250401 194700 536260635 5090 5090 5090 5090 0
20 20250401 194600 536260635 5090 5090 5090 5090 0
21 20250401 194500 536260635 5090 5090 5090 5090 0
22 20250401 194400 536260635 5090 5090 5090 5090 0
23 20250401 194300 536260635 5090 5090 5090 5090 0
24 20250401 194200 536260635 5090 5090 5090 5090 0
25 20250401 194100 536260635 5090 5090 5090 5090 0
26 20250401 194000 536260635 5090 5090 5090 5090 0
27 20250401 193900 536260635 5090 5090 5090 5090 0
28 20250401 193800 536260635 5090 5090 5090 5090 0
29 20250401 193700 536260635 5090 5090 5090 5090 0
30 20250401 193600 536260635 5090 5090 5090 5090 0
31 20250401 193500 536260635 5090 5090 5090 5090 0
32 20250401 193400 536260635 5090 5090 5090 5090 2500
33 20250401 193300 536260635 5090 5090 5090 5090 0
34 20250401 193200 536260635 5090 5090 5090 5090 0
35 20250401 193100 536260635 5090 5090 5090 5090 0
36 20250401 193000 536260635 5090 5090 5090 5090 0
37 20250401 192900 536260635 5090 5090 5090 5090 0
38 20250401 192800 536260635 5090 5090 5090 5090 0
39 20250401 192700 536260635 5090 5090 5090 5090 0
40 20250401 192600 536260635 5090 5090 5090 5090 0
41 20250401 192500 536260635 5090 5090 5090 5090 0
42 20250401 192400 536260635 5090 5090 5090 5090 0
43 20250401 192300 536260635 5090 5090 5090 5090 0
44 20250401 192200 536260635 5090 5090 5090 5090 0
45 20250401 192100 536260635 5090 5090 5090 5090 0
46 20250401 192000 536260635 5090 5090 5090 5090 0
47 20250401 191900 536260635 5090 5090 5090 5090 0
48 20250401 191800 536260635 5090 5090 5090 5090 0
49 20250401 191700 536260635 5090 5090 5090 5090 0
50 20250401 191600 536260635 5090 5090 5090 5090 0
51 20250401 191500 536260635 5090 5090 5090 5090 0
52 20250401 191400 536260635 5090 5090 5090 5090 0
53 20250401 191300 536260635 5090 5090 5090 5090 0
54 20250401 191200 536260635 5090 5090 5090 5090 0
55 20250401 191100 536260635 5090 5090 5090 5090 0
56 20250401 191000 536260635 5090 5090 5090 5090 0
57 20250401 190900 536260635 5090 5090 5090 5090 0
58 20250401 190800 536260635 5090 5090 5090 5090 0
59 20250401 190700 536260635 5090 5090 5090 5090 0
60 20250401 190600 536260635 5090 5090 5090 5090 0
61 20250401 190500 536260635 5090 5090 5090 5090 0
62 20250401 190400 536260635 5090 5090 5090 5090 2500
63 20250401 190300 536260635 5090 5090 5090 5090 0
64 20250401 190200 536260635 5090 5090 5090 5090 0
65 20250401 190100 536260635 5090 5090 5090 5090 0
66 20250401 190000 536260635 5090 5090 5090 5090 0
67 20250401 185900 536260635 5090 5090 5090 5090 0
68 20250401 185800 536260635 5090 5090 5090 5090 0
69 20250401 185700 536260635 5090 5090 5090 5090 0
70 20250401 185600 536260635 5090 5090 5090 5090 0
71 20250401 185500 536260635 5090 5090 5090 5090 0
72 20250401 185400 536260635 5090 5090 5090 5090 0
73 20250401 185300 536260635 5090 5090 5090 5090 0
74 20250401 185200 536260635 5090 5090 5090 5090 0
75 20250401 185100 536260635 5090 5090 5090 5090 0
76 20250401 185000 536260635 5090 5090 5090 5090 0
77 20250401 184900 536260635 5090 5090 5090 5090 0
78 20250401 184800 536260635 5090 5090 5090 5090 0
79 20250401 184700 536260635 5090 5090 5090 5090 0
80 20250401 184600 536260635 5090 5090 5090 5090 0
81 20250401 184500 536260635 5090 5090 5090 5090 0
82 20250401 184400 536260635 5090 5090 5090 5090 0
83 20250401 184300 536260635 5090 5090 5090 5090 0
84 20250401 184200 536260635 5090 5090 5090 5090 0
85 20250401 184100 536260635 5090 5090 5090 5090 0
86 20250401 184000 536260635 5090 5090 5090 5090 0
87 20250401 183900 536260635 5090 5090 5090 5090 0
88 20250401 183800 536260635 5090 5090 5090 5090 0
89 20250401 183700 536260635 5090 5090 5090 5090 0
90 20250401 183600 536260635 5090 5090 5090 5090 0
91 20250401 183500 536260635 5090 5090 5090 5090 0
92 20250401 183400 536260635 5090 5090 5090 5090 2500
93 20250401 183300 536260635 5090 5090 5090 5090 0
94 20250401 183200 536260635 5090 5090 5090 5090 0
95 20250401 183100 536260635 5090 5090 5090 5090 0
96 20250401 183000 536260635 5090 5090 5090 5090 0
97 20250401 182900 536260635 5090 5090 5090 5090 0
98 20250401 182800 536260635 5090 5090 5090 5090 0
99 20250401 182700 536260635 5090 5090 5090 5090 0
100 20250401 182600 536260635 5090 5090 5090 5090 0
101 20250401 182500 536260635 5090 5090 5090 5090 0
102 20250401 182400 536260635 5090 5090 5090 5090 0
103 20250401 182300 536260635 5090 5090 5090 5090 0
104 20250401 182200 536260635 5090 5090 5090 5090 0
105 20250401 182100 536260635 5090 5090 5090 5090 0
106 20250401 182000 536260635 5090 5090 5090 5090 0
107 20250401 181900 536260635 5090 5090 5090 5090 0
108 20250401 181800 536260635 5090 5090 5090 5090 0
109 20250401 181700 536260635 5090 5090 5090 5090 0
110 20250401 181600 536260635 5090 5090 5090 5090 0
111 20250401 181500 536260635 5090 5090 5090 5090 0
112 20250401 181400 536260635 5090 5090 5090 5090 0
113 20250401 181300 536260635 5090 5090 5090 5090 0
114 20250401 181200 536260635 5090 5090 5090 5090 0
115 20250401 181100 536260635 5090 5090 5090 5090 0
116 20250401 181000 536260635 5090 5090 5090 5090 0
117 20250401 180900 536260635 5090 5090 5090 5090 0
118 20250401 180800 536260635 5090 5090 5090 5090 0
119 20250401 180700 536260635 5090 5090 5090 5090 0
120 20250401 180600 536260635 5090 5090 5090 5090 0
121 20250401 180500 536260635 5090 5090 5090 5090 0
122 20250401 180400 536260635 5090 5090 5090 5090 2500
123 20250401 180300 536260635 5090 5090 5090 5090 0
124 20250401 180200 536260635 5090 5090 5090 5090 0
125 20250401 180100 536260635 5090 5090 5090 5090 0
126 20250401 180000 536260635 5090 5090 5090 5090 0
127 20250401 175900 536260635 5090 5090 5090 5090 0
128 20250401 175800 536260635 5090 5090 5090 5090 0
129 20250401 175700 536260635 5090 5090 5090 5090 0
130 20250401 175600 536260635 5090 5090 5090 5090 0
131 20250401 175500 536260635 5090 5090 5090 5090 0
132 20250401 175400 536260635 5090 5090 5090 5090 0
133 20250401 175300 536260635 5090 5090 5090 5090 0
134 20250401 175200 536260635 5090 5090 5090 5090 0
135 20250401 175100 536260635 5090 5090 5090 5090 0
136 20250401 175000 536260635 5090 5090 5090 5090 0
137 20250401 174900 536260635 5090 5090 5090 5090 0
138 20250401 174800 536260635 5090 5090 5090 5090 0
139 20250401 174700 536260635 5090 5090 5090 5090 0
140 20250401 174600 536260635 5090 5090 5090 5090 0
141 20250401 174500 536260635 5090 5090 5090 5090 0
142 20250401 174400 536260635 5090 5090 5090 5090 0
143 20250401 174300 536260635 5090 5090 5090 5090 0
144 20250401 174200 536260635 5090 5090 5090 5090 0
145 20250401 174100 536260635 5090 5090 5090 5090 0
146 20250401 174000 536260635 5090 5090 5090 5090 0
147 20250401 173900 536260635 5090 5090 5090 5090 0
148 20250401 173800 536260635 5090 5090 5090 5090 0
149 20250401 173700 536260635 5090 5090 5090 5090 0
150 20250401 173600 536260635 5090 5090 5090 5090 0
151 20250401 173500 536260635 5090 5090 5090 5090 0
152 20250401 173400 536260635 5090 5090 5090 5090 2500
153 20250401 173300 536260635 5090 5090 5090 5090 0
154 20250401 173200 536260635 5090 5090 5090 5090 0
155 20250401 173100 536260635 5090 5090 5090 5090 0
156 20250401 173000 536260635 5090 5090 5090 5090 0
157 20250401 172900 536260635 5090 5090 5090 5090 0
158 20250401 172800 536260635 5090 5090 5090 5090 0
159 20250401 172700 536260635 5090 5090 5090 5090 0
160 20250401 172600 536260635 5090 5090 5090 5090 0
161 20250401 172500 536260635 5090 5090 5090 5090 0
162 20250401 172400 536260635 5090 5090 5090 5090 0
163 20250401 172300 536260635 5090 5090 5090 5090 0
164 20250401 172200 536260635 5090 5090 5090 5090 0
165 20250401 172100 536260635 5090 5090 5090 5090 0
166 20250401 172000 536260635 5090 5090 5090 5090 0
167 20250401 171900 536260635 5090 5090 5090 5090 0
168 20250401 171800 536260635 5090 5090 5090 5090 0
169 20250401 171700 536260635 5090 5090 5090 5090 0
170 20250401 171600 536260635 5090 5090 5090 5090 0
171 20250401 171500 536260635 5090 5090 5090 5090 0
172 20250401 171400 536260635 5090 5090 5090 5090 0
173 20250401 171300 536260635 5090 5090 5090 5090 0
174 20250401 171200 536260635 5090 5090 5090 5090 0
175 20250401 171100 536260635 5090 5090 5090 5090 0
176 20250401 171000 536260635 5090 5090 5090 5090 0
177 20250401 170900 536260635 5090 5090 5090 5090 0
178 20250401 170800 536260635 5090 5090 5090 5090 0
179 20250401 170700 536260635 5090 5090 5090 5090 0
180 20250401 170600 536260635 5090 5090 5090 5090 0
181 20250401 170500 536260635 5090 5090 5090 5090 0
182 20250401 170400 536260635 5090 5090 5090 5090 2500
183 20250401 170300 536260635 5090 5090 5090 5090 0
184 20250401 170200 536260635 5090 5090 5090 5090 0
185 20250401 170100 536260635 5090 5090 5090 5090 0
186 20250401 170000 536260635 5090 5090 5090 5090 0
187 20250401 165900 536260635 5090 5090 5090 5090 0
188 20250401 165800 536260635 5090 5090 5090 5090 0
189 20250401 165700 536260635 5090 5090 5090 5090 0
190 20250401 165600 536260635 5090 5090 5090 5090 0
191 20250401 165500 536260635 5090 5090 5090 5090 0
192 20250401 165400 536260635 5090 5090 5090 5090 0
193 20250401 165300 536260635 5090 5090 5090 5090 0
194 20250401 165200 536260635 5090 5090 5090 5090 0
195 20250401 165100 536260635 5090 5090 5090 5090 0
196 20250401 165000 536260635 5090 5090 5090 5090 0
197 20250401 164900 536260635 5090 5090 5090 5090 0
198 20250401 164800 536260635 5090 5090 5090 5090 0
199 20250401 164700 536260635 5090 5090 5090 5090 0
200 20250401 164600 536260635 5090 5090 5090 5090 0
201 20250401 164500 536260635 5090 5090 5090 5090 0
202 20250401 164400 536260635 5090 5090 5090 5090 0
203 20250401 164300 536260635 5090 5090 5090 5090 0
204 20250401 164200 536260635 5090 5090 5090 5090 0
205 20250401 164100 536260635 5090 5090 5090 5090 0
206 20250401 164000 536260635 5090 5090 5090 5090 0
207 20250401 163900 536260635 5090 5090 5090 5090 0
208 20250401 163800 536260635 5090 5090 5090 5090 0
209 20250401 163700 536260635 5090 5090 5090 5090 0
210 20250401 163600 536260635 5090 5090 5090 5090 0
211 20250401 163500 536260635 5090 5090 5090 5090 0
212 20250401 163400 536260635 5090 5090 5090 5090 2500
213 20250401 163300 536260635 5090 5090 5090 5090 0
214 20250401 163200 536260635 5090 5090 5090 5090 0
215 20250401 163100 536260635 5090 5090 5090 5090 0
216 20250401 163000 536260635 5090 5090 5090 5090 0
217 20250401 162900 536260635 5090 5090 5090 5090 0
218 20250401 162800 536260635 5090 5090 5090 5090 0
219 20250401 162700 536260635 5090 5090 5090 5090 0
220 20250401 162600 536260635 5090 5090 5090 5090 0
221 20250401 162500 536260635 5090 5090 5090 5090 0
222 20250401 162400 536260635 5090 5090 5090 5090 0
223 20250401 162300 536260635 5090 5090 5090 5090 0
224 20250401 162200 536260635 5090 5090 5090 5090 0
225 20250401 162100 536260635 5090 5090 5090 5090 0
226 20250401 162000 536260635 5090 5090 5090 5090 0
227 20250401 161900 536260635 5090 5090 5090 5090 0
228 20250401 161800 536260635 5090 5090 5090 5090 0
229 20250401 161700 536260635 5090 5090 5090 5090 0
230 20250401 161600 536260635 5090 5090 5090 5090 0
231 20250401 161500 536260635 5090 5090 5090 5090 0
232 20250401 161400 536260635 5090 5090 5090 5090 0
233 20250401 161300 536260635 5090 5090 5090 5090 0
234 20250401 161200 536260635 5090 5090 5090 5090 0
235 20250401 161100 536260635 5090 5090 5090 5090 0
236 20250401 161000 536260635 5090 5090 5090 5090 0
237 20250401 160900 536260635 5090 5090 5090 5090 0
238 20250401 160800 536260635 5090 5090 5090 5090 0
239 20250401 160700 536260635 5090 5090 5090 5090 0
240 20250401 160600 536260635 5090 5090 5090 5090 0
241 20250401 160500 536260635 5090 5090 5090 5090 0
242 20250401 160400 536260635 5090 5090 5090 5090 2500
243 20250401 160300 536260635 5090 5090 5090 5090 0
244 20250401 160200 536260635 5090 5090 5090 5090 0
245 20250401 160100 536260635 5090 5090 5090 5090 0
246 20250401 160000 536260635 5090 5090 5090 5090 0
247 20250401 155900 536260635 5090 5090 5090 5090 0
248 20250401 155800 536260635 5090 5090 5090 5090 0
249 20250401 155700 536260635 5090 5090 5090 5090 0
250 20250401 155600 536260635 5090 5090 5090 5090 0
251 20250401 155500 536260635 5090 5090 5090 5090 0
252 20250401 155400 536260635 5090 5090 5090 5090 0
253 20250401 155300 536260635 5090 5090 5090 5090 0
254 20250401 155200 536260635 5090 5090 5090 5090 0
255 20250401 155100 536260635 5090 5090 5090 5090 0
256 20250401 155000 536260635 5090 5090 5090 5090 0
257 20250401 154900 536260635 5090 5090 5090 5090 0
258 20250401 154800 536260635 5090 5090 5090 5090 0
259 20250401 154700 536260635 5090 5090 5090 5090 0
260 20250401 154600 536260635 5090 5090 5090 5090 0
261 20250401 154500 536260635 5090 5090 5090 5090 0
262 20250401 154400 536260635 5090 5090 5090 5090 0
263 20250401 154300 536260635 5090 5090 5090 5090 0
264 20250401 154200 536260635 5090 5090 5090 5090 0
265 20250401 154100 536260635 5090 5090 5090 5090 0
266 20250401 154000 536260635 5090 5090 5090 5090 0
267 20250401 153900 536260635 5090 5090 5090 5090 0
268 20250401 153800 536260635 5090 5090 5090 5090 0
269 20250401 153700 536260635 5090 5090 5090 5090 0
270 20250401 153600 536260635 5090 5090 5090 5090 0
271 20250401 153500 536260635 5090 5090 5090 5090 0
272 20250401 153400 536260635 5090 5090 5090 5090 2500
273 20250401 153300 536260635 5090 5090 5090 5090 0
274 20250401 153200 536260635 5090 5090 5090 5090 0
275 20250401 153100 536260635 5090 5090 5090 5090 0
276 20250401 153000 536260635 5090 5090 5090 5090 2500
277 20250401 152900 523535635 5110 5110 5110 5110 0
278 20250401 152800 523535635 5110 5110 5110 5110 0
279 20250401 152700 523535635 5110 5110 5110 5110 0
280 20250401 152600 523535635 5110 5110 5110 5110 0
281 20250401 152500 523535635 5110 5110 5110 5110 0
282 20250401 152400 523535635 5110 5110 5110 5110 0
283 20250401 152300 523535635 5110 5110 5110 5110 0
284 20250401 152200 523535635 5110 5110 5110 5110 0
285 20250401 152100 523535635 5110 5110 5110 5110 0
286 20250401 152000 523535635 5110 5110 5110 5110 0
287 20250401 151900 523535635 5110 5100 5110 5100 210
288 20250401 151800 522463835 5100 5090 5100 5090 116
289 20250401 151700 521873365 5100 5100 5100 5100 98
290 20250401 151600 521373565 5100 5100 5100 5100 307
291 20250401 151500 519807865 5110 5100 5110 5090 748
292 20250401 151400 515990245 5110 5110 5110 5110 0
293 20250401 151300 515990245 5110 5110 5110 5110 51
294 20250401 151200 515729635 5110 5110 5110 5110 200
295 20250401 151100 514707635 5110 5110 5110 5110 68
296 20250401 151000 514360155 5090 5110 5110 5080 4776
297 20250401 150900 490031635 5120 5120 5120 5120 0
298 20250401 150800 490031635 5120 5110 5120 5110 148
299 20250401 150700 489273965 5120 5120 5120 5120 10
300 20250401 150600 489222765 5120 5120 5120 5110 70
301 20250401 150500 488864505 5110 5110 5110 5110 19
302 20250401 150400 488767415 5110 5110 5110 5110 490
303 20250401 150300 486263515 5110 5110 5110 5110 0
304 20250401 150200 486263515 5110 5110 5110 5110 0
305 20250401 150100 486263515 5110 5110 5110 5110 0
306 20250401 150000 486263515 5110 5120 5120 5110 1046
307 20250401 145900 480913465 5130 5130 5130 5130 100
308 20250401 145800 480400465 5130 5130 5130 5130 0
309 20250401 145700 480400465 5130 5130 5130 5130 0
310 20250401 145600 480400465 5130 5130 5130 5130 36
311 20250401 145500 480215785 5140 5140 5140 5130 363
312 20250401 145400 478350465 5140 5130 5140 5130 325
313 20250401 145300 476682715 5120 5120 5120 5120 1
314 20250401 145200 476677595 5130 5130 5130 5130 0
315 20250401 145100 476677595 5130 5130 5130 5130 10
316 20250401 145000 476626295 5130 5130 5130 5130 13
317 20250401 144900 476559605 5130 5130 5130 5130 0
318 20250401 144800 476559605 5130 5130 5130 5130 247
319 20250401 144700 475292495 5130 5130 5130 5130 16
320 20250401 144600 475210415 5120 5120 5120 5120 1
321 20250401 144500 475205295 5120 5120 5120 5120 697
322 20250401 144400 471636655 5130 5130 5130 5130 325
323 20250401 144300 469969405 5130 5120 5130 5120 32
324 20250401 144200 469805265 5120 5120 5120 5120 0
325 20250401 144100 469805265 5120 5120 5120 5120 355
326 20250401 144000 467987665 5120 5120 5120 5120 0
327 20250401 143900 467987665 5120 5120 5120 5120 0
328 20250401 143800 467987665 5120 5120 5120 5120 0
329 20250401 143700 467987665 5120 5120 5120 5120 669
330 20250401 143600 464562385 5130 5130 5130 5130 35
331 20250401 143500 464382835 5130 5130 5130 5130 644
332 20250401 143400 461079115 5140 5140 5140 5140 0
333 20250401 143300 461079115 5140 5140 5140 5140 0
334 20250401 143200 461079115 5140 5140 5140 5140 0
335 20250401 143100 461079115 5140 5140 5140 5140 0
336 20250401 143000 461079115 5140 5140 5140 5140 0
337 20250401 142900 461079115 5140 5140 5140 5140 0
338 20250401 142800 461079115 5140 5140 5140 5140 29
339 20250401 142700 460930055 5140 5140 5140 5140 0
340 20250401 142600 460930055 5140 5140 5140 5140 108
341 20250401 142500 460374935 5140 5140 5140 5140 1
342 20250401 142400 460369795 5140 5140 5140 5130 376
343 20250401 142300 458440625 5140 5140 5140 5140 1
344 20250401 142200 458435485 5140 5140 5140 5140 26
345 20250401 142100 458301845 5140 5140 5140 5140 19
346 20250401 142000 458204185 5140 5140 5140 5140 0
347 20250401 141900 458204185 5140 5140 5140 5140 1
348 20250401 141800 458199045 5140 5140 5140 5140 1234
349 20250401 141700 451856285 5150 5160 5160 5150 239
350 20250401 141600 450625415 5160 5160 5160 5160 23
351 20250401 141500 450506735 5160 5160 5160 5160 12
352 20250401 141400 450444815 5160 5160 5160 5160 0
353 20250401 141300 450444815 5160 5160 5160 5160 10
354 20250401 141200 450393215 5150 5150 5150 5150 0
355 20250401 141100 450393215 5150 5150 5150 5150 0
356 20250401 141000 450393215 5150 5150 5150 5150 0
357 20250401 140900 450393215 5150 5150 5150 5150 155
358 20250401 140800 449594965 5160 5160 5160 5160 0
359 20250401 140700 449594965 5160 5160 5160 5160 22
360 20250401 140600 449481445 5160 5160 5160 5160 0
361 20250401 140500 449481445 5160 5160 5160 5160 2
362 20250401 140400 449471125 5160 5160 5160 5160 0
363 20250401 140300 449471125 5160 5160 5160 5160 0
364 20250401 140200 449471125 5160 5170 5170 5160 10
365 20250401 140100 449419505 5160 5170 5170 5160 10
366 20250401 140000 449367895 5170 5170 5170 5150 207
367 20250401 135900 448301705 5170 5170 5170 5170 29
368 20250401 135800 448151775 5150 5160 5160 5150 615
369 20250401 135700 444984425 5180 5180 5180 5180 81
370 20250401 135600 444564845 5170 5170 5170 5170 217
371 20250401 135500 443442955 5170 5170 5170 5170 47
372 20250401 135400 443199965 5170 5170 5170 5170 0
373 20250401 135300 443199965 5170 5170 5170 5170 0
374 20250401 135200 443199965 5170 5170 5170 5170 7
375 20250401 135100 443163775 5160 5160 5160 5160 0
376 20250401 135000 443163775 5160 5160 5160 5160 6
377 20250401 134900 443132815 5165 5165 5165 5165 0
378 20250401 134800 443132815 5165 5165 5165 5165 0
379 20250401 134700 443132815 5165 5165 5165 5165 4
380 20250401 134600 443112155 5180 5180 5180 5180 0
381 20250401 134500 443112155 5180 5150 5180 5150 65
382 20250401 134400 442776655 5150 5150 5150 5150 0
383 20250401 134300 442776655 5150 5150 5150 5150 0
384 20250401 134200 442776655 5150 5150 5150 5150 0
385 20250401 134100 442776655 5150 5150 5150 5150 0
386 20250401 134000 442776655 5150 5170 5170 5150 253
387 20250401 133900 441468745 5180 5180 5180 5180 63
388 20250401 133800 441142405 5170 5170 5170 5170 0
389 20250401 133700 441142405 5170 5190 5190 5170 227
390 20250401 133600 439967175 5180 5180 5180 5180 0
391 20250401 133500 439967175 5180 5180 5180 5180 3
392 20250401 133400 439951635 5190 5190 5190 5190 25
393 20250401 133300 439821885 5180 5180 5180 5180 545
394 20250401 133200 436998785 5180 5180 5180 5180 6
395 20250401 133100 436967705 5180 5180 5180 5180 0
396 20250401 133000 436967705 5180 5180 5180 5180 0
397 20250401 132900 436967705 5180 5180 5180 5180 0
398 20250401 132800 436967705 5180 5180 5180 5180 0
399 20250401 132700 436967705 5180 5180 5180 5180 41
400 20250401 132600 436755325 5170 5170 5170 5170 142
401 20250401 132500 436021185 5170 5170 5170 5170 18
402 20250401 132400 435928125 5170 5170 5170 5170 0
403 20250401 132300 435928125 5170 5170 5170 5170 42
404 20250401 132200 435710985 5170 5170 5170 5170 30
405 20250401 132100 435555885 5180 5180 5180 5180 0
406 20250401 132000 435555885 5180 5180 5180 5180 495
407 20250401 131900 432991785 5170 5170 5170 5170 47
408 20250401 131800 432748795 5170 5170 5170 5170 393
409 20250401 131700 430716985 5170 5170 5170 5170 6
410 20250401 131600 430685965 5170 5170 5170 5170 0
411 20250401 131500 430685965 5170 5170 5170 5170 1
412 20250401 131400 430680795 5170 5170 5170 5170 0
413 20250401 131300 430680795 5170 5170 5170 5170 0
414 20250401 131200 430680795 5170 5170 5170 5170 4
415 20250401 131100 430660115 5170 5170 5170 5170 0
416 20250401 131000 430660115 5170 5170 5170 5170 0
417 20250401 130900 430660115 5170 5170 5170 5170 35
418 20250401 130800 430479165 5170 5150 5170 5140 464
419 20250401 130700 428093435 5150 5150 5150 5150 248
420 20250401 130600 426816235 5150 5150 5150 5150 0
421 20250401 130500 426816235 5150 5150 5150 5150 0
422 20250401 130400 426816235 5150 5150 5150 5150 0
423 20250401 130300 426816235 5150 5150 5150 5150 0
424 20250401 130200 426816235 5150 5150 5150 5150 0
425 20250401 130100 426816235 5150 5160 5160 5150 382
426 20250401 130000 424848805 5160 5160 5160 5160 57
427 20250401 125900 424554685 5160 5160 5160 5160 0
428 20250401 125800 424554685 5160 5160 5160 5160 4
429 20250401 125700 424534045 5160 5160 5160 5160 0
430 20250401 125600 424534045 5160 5160 5160 5160 16
431 20250401 125500 424451485 5160 5170 5170 5160 1912
432 20250401 125400 414575525 5180 5180 5180 5180 0
433 20250401 125300 414575525 5180 5180 5180 5180 0
434 20250401 125200 414575525 5180 5180 5180 5180 0
435 20250401 125100 414575525 5180 5180 5180 5180 10
436 20250401 125000 414523725 5180 5190 5190 5180 771
437 20250401 124900 410529545 5180 5180 5180 5180 0
438 20250401 124800 410529545 5180 5180 5180 5180 0
439 20250401 124700 410529545 5180 5180 5180 5180 0
440 20250401 124600 410529545 5180 5180 5180 5180 0
441 20250401 124500 410529545 5180 5180 5180 5180 0
442 20250401 124400 410529545 5180 5200 5200 5180 199
443 20250401 124300 409498675 5200 5200 5200 5200 0
444 20250401 124200 409498675 5200 5200 5200 5200 50
445 20250401 124100 409238675 5210 5210 5210 5210 11
446 20250401 124000 409181365 5210 5210 5210 5210 10
447 20250401 123900 409129265 5210 5190 5210 5190 2094
448 20250401 123800 398254595 5180 5180 5180 5180 0
449 20250401 123700 398254595 5180 5180 5180 5180 0
450 20250401 123600 398254595 5180 5180 5180 5180 3
451 20250401 123500 398239055 5180 5180 5180 5180 0
452 20250401 123400 398239055 5180 5180 5180 5180 3
453 20250401 123300 398223515 5180 5180 5180 5180 0
454 20250401 123200 398223515 5180 5180 5180 5180 0
455 20250401 123100 398223515 5180 5180 5180 5180 5
456 20250401 123000 398197615 5180 5180 5180 5180 67
457 20250401 122900 397850555 5180 5180 5180 5180 91
458 20250401 122800 397379175 5180 5180 5180 5180 21
459 20250401 122700 397270395 5170 5170 5170 5170 100
460 20250401 122600 396753395 5170 5170 5170 5170 0
461 20250401 122500 396753395 5170 5170 5170 5170 100
462 20250401 122400 396236395 5180 5180 5180 5180 68
463 20250401 122300 395884155 5190 5190 5190 5190 10
464 20250401 122200 395832255 5170 5170 5170 5170 0
465 20250401 122100 395832255 5170 5170 5170 5170 100
466 20250401 122000 395315255 5170 5170 5170 5170 0
467 20250401 121900 395315255 5170 5170 5170 5170 0
468 20250401 121800 395315255 5170 5170 5170 5170 0
469 20250401 121700 395315255 5170 5190 5190 5170 569
470 20250401 121600 392373505 5190 5190 5190 5190 0
471 20250401 121500 392373505 5190 5190 5190 5190 0
472 20250401 121400 392373505 5190 5190 5190 5190 0
473 20250401 121300 392373505 5190 5190 5190 5190 0
474 20250401 121200 392373505 5190 5190 5190 5190 211
475 20250401 121100 391278415 5190 5190 5190 5190 0
476 20250401 121000 391278415 5190 5190 5190 5190 12
477 20250401 120900 391216135 5190 5190 5190 5190 352
478 20250401 120800 389389255 5190 5190 5190 5190 0
479 20250401 120700 389389255 5190 5190 5190 5190 0
480 20250401 120600 389389255 5190 5190 5190 5190 0
481 20250401 120500 389389255 5190 5190 5190 5190 0
482 20250401 120400 389389255 5190 5190 5190 5190 0
483 20250401 120300 389389255 5190 5190 5190 5190 50
484 20250401 120200 389129755 5190 5190 5190 5190 0
485 20250401 120100 389129755 5190 5190 5190 5190 0
486 20250401 120000 389129755 5190 5190 5190 5190 0
487 20250401 115900 389129755 5190 5190 5190 5190 20
488 20250401 115800 389025955 5190 5190 5190 5190 0
489 20250401 115700 389025955 5190 5190 5190 5190 41
490 20250401 115600 388813165 5170 5170 5170 5170 0
491 20250401 115500 388813165 5170 5180 5180 5170 282
492 20250401 115400 387354755 5180 5180 5180 5180 3
493 20250401 115300 387339215 5180 5180 5180 5170 102
494 20250401 115200 386810865 5180 5180 5180 5180 1
495 20250401 115100 386805685 5180 5180 5180 5180 44
496 20250401 115000 386577765 5180 5200 5200 5180 749
497 20250401 114900 382697865 5200 5200 5200 5200 0
498 20250401 114800 382697865 5200 5200 5200 5200 29
499 20250401 114700 382547065 5200 5200 5200 5200 0
500 20250401 114600 382547065 5200 5190 5200 5190 300
501 20250401 114500 380989195 5190 5190 5190 5190 10
502 20250401 114400 380937295 5170 5180 5180 5170 625
503 20250401 114300 377704295 5220 5220 5220 5220 15
504 20250401 114200 377625995 5220 5210 5220 5210 90
505 20250401 114100 377156795 5210 5210 5210 5210 0
506 20250401 114000 377156795 5210 5210 5210 5210 0
507 20250401 113900 377156795 5210 5210 5210 5200 79
508 20250401 113800 376745305 5200 5200 5200 5200 0
509 20250401 113700 376745305 5200 5200 5200 5200 0
510 20250401 113600 376745305 5200 5200 5200 5180 147
511 20250401 113500 375981105 5200 5180 5200 5180 14448
512 20250401 113400 301140365 5190 5200 5200 5190 1791
513 20250401 113300 291840735 5200 5210 5210 5200 77
514 20250401 113200 291440235 5200 5200 5200 5200 0
515 20250401 113100 291440235 5200 5200 5200 5200 131
516 20250401 113000 290759035 5210 5210 5210 5210 1
517 20250401 112900 290753825 5210 5210 5210 5210 10
518 20250401 112800 290701725 5210 5210 5210 5210 0
519 20250401 112700 290701725 5210 5210 5210 5210 1008
520 20250401 112600 285450045 5210 5210 5210 5210 8
521 20250401 112500 285408365 5220 5220 5220 5220 0
522 20250401 112400 285408365 5220 5220 5220 5220 10
523 20250401 112300 285356165 5200 5200 5200 5200 202
524 20250401 112200 284305765 5200 5220 5220 5200 208
525 20250401 112100 283222565 5220 5220 5220 5210 57
526 20250401 112000 282925125 5220 5220 5220 5220 108
527 20250401 111900 282361365 5210 5210 5210 5210 60
528 20250401 111800 282048765 5210 5210 5210 5210 140
529 20250401 111700 281319365 5200 5220 5220 5200 1224
530 20250401 111600 274954285 5220 5210 5220 5210 430
531 20250401 111500 272713245 5200 5200 5200 5200 10
532 20250401 111400 272661245 5200 5190 5200 5190 193
533 20250401 111300 271657745 5190 5190 5190 5190 2
534 20250401 111200 271647365 5190 5190 5190 5190 0
535 20250401 111100 271647365 5190 5190 5190 5190 3
536 20250401 111000 271631795 5190 5190 5190 5190 10
537 20250401 110900 271579895 5180 5180 5180 5180 30
538 20250401 110800 271424495 5180 5180 5180 5180 87
539 20250401 110700 270973835 5200 5190 5200 5190 28
540 20250401 110600 270828325 5190 5200 5200 5190 101
541 20250401 110500 270303135 5200 5190 5200 5190 3
542 20250401 110400 270287555 5200 5190 5200 5190 222
543 20250401 110300 269133555 5190 5190 5190 5190 14
544 20250401 110200 269060895 5190 5160 5200 5160 5684
545 20250401 110100 239640635 5160 5160 5160 5160 0
546 20250401 110000 239640635 5160 5160 5160 5160 0
547 20250401 105900 239640635 5160 5160 5160 5160 23
548 20250401 105800 239521955 5150 5150 5150 5140 163
549 20250401 105700 238682705 5150 5150 5150 5150 0
550 20250401 105600 238682705 5150 5150 5150 5150 100
551 20250401 105500 238167705 5150 5150 5150 5150 1
552 20250401 105400 238162555 5150 5160 5160 5150 24
553 20250401 105300 238038895 5160 5160 5160 5160 20
554 20250401 105200 237935695 5160 5160 5160 5160 0
555 20250401 105100 237935695 5160 5160 5160 5160 10
556 20250401 105000 237884095 5160 5160 5160 5160 30
557 20250401 104900 237729295 5120 5120 5120 5120 21
558 20250401 104800 237621775 5160 5140 5160 5140 1419
559 20250401 104700 230302425 5150 5150 5150 5150 0
560 20250401 104600 230302425 5150 5120 5150 5110 356
561 20250401 104500 228472905 5140 5140 5140 5140 81
562 20250401 104400 228056565 5110 5110 5110 5110 0
563 20250401 104300 228056565 5110 5110 5110 5110 182
564 20250401 104200 227126545 5110 5110 5110 5110 0
565 20250401 104100 227126545 5110 5100 5110 5100 94
566 20250401 104000 226646305 5100 5110 5110 5100 61
567 20250401 103900 226335065 5130 5130 5130 5130 19
568 20250401 103800 226237595 5110 5110 5110 5110 0
569 20250401 103700 226237595 5110 5120 5120 5110 997
570 20250401 103600 221141775 5135 5135 5135 5135 0
571 20250401 103500 221141775 5135 5135 5135 5135 5
572 20250401 103400 221116100 5120 5130 5130 5120 40
573 20250401 103300 220911250 5150 5150 5150 5150 0
574 20250401 103200 220911250 5150 5150 5150 5150 0
575 20250401 103100 220911250 5150 5150 5150 5150 0
576 20250401 103000 220911250 5150 5150 5150 5150 0
577 20250401 102900 220911250 5150 5150 5150 5150 3
578 20250401 102800 220895800 5120 5120 5120 5120 0
579 20250401 102700 220895800 5120 5120 5120 5120 40
580 20250401 102600 220691000 5120 5120 5120 5120 0
581 20250401 102500 220691000 5120 5120 5120 5120 0
582 20250401 102400 220691000 5120 5120 5120 5120 0
583 20250401 102300 220691000 5120 5120 5120 5120 0
584 20250401 102200 220691000 5120 5120 5120 5120 31
585 20250401 102100 220532280 5120 5120 5120 5120 100
586 20250401 102000 220020280 5120 5140 5140 5120 786
587 20250401 101900 215987880 5150 5150 5150 5150 0
588 20250401 101800 215987880 5150 5150 5150 5150 0
589 20250401 101700 215987880 5150 5160 5160 5150 173
590 20250401 101600 215095820 5160 5160 5160 5160 120
591 20250401 101500 214476620 5160 5160 5160 5160 420
592 20250401 101400 212309420 5180 5150 5180 5150 1861
593 20250401 101300 202695190 5150 5150 5150 5150 25
594 20250401 101200 202566440 5140 5140 5150 5140 805
595 20250401 101100 198425210 5130 5110 5130 5110 1573
596 20250401 101000 190376600 5100 5110 5110 5100 94
597 20250401 100900 189896560 5100 5090 5100 5090 541
598 20250401 100800 187138860 5090 5090 5090 5090 220
599 20250401 100700 186019060 5080 5080 5080 5080 332
600 20250401 100600 184332500 5050 5080 5080 5050 245
601 20250401 100500 183090420 5080 5060 5080 5060 269
602 20250401 100400 181724680 5060 5060 5060 5060 1
603 20250401 100300 181719620 5050 5050 5050 5050 5
604 20250401 100200 181694370 5050 5050 5050 5050 10
605 20250401 100100 181643870 5060 5050 5060 5050 107
606 20250401 100000 181103490 5050 5050 5050 5050 0
607 20250401 095900 181103490 5050 5050 5050 5050 2
608 20250401 095800 181093390 5050 5050 5050 5050 1
609 20250401 095700 181088340 5040 5040 5040 5040 0
610 20250401 095600 181088340 5040 5040 5040 5040 375
611 20250401 095500 179198340 5040 5060 5060 5040 365
612 20250401 095400 177355460 5060 5060 5060 5060 9
613 20250401 095300 177309920 5060 5060 5060 5060 41
614 20250401 095200 177102460 5070 5070 5070 5070 0
615 20250401 095100 177102460 5070 5070 5070 5070 0
616 20250401 095000 177102460 5070 5070 5080 5070 51
617 20250401 094900 176843630 5080 5080 5080 5080 79
618 20250401 094800 176442310 5080 5070 5080 5070 272
619 20250401 094700 175062990 5070 5060 5070 5060 829
620 20250401 094600 170867960 5060 5060 5060 5060 1
621 20250401 094500 170862900 5060 5060 5060 5060 20
622 20250401 094400 170761700 5050 5050 5050 5050 0
623 20250401 094300 170761700 5050 5050 5050 5050 1355
624 20250401 094200 163918950 5060 5060 5060 5060 211
625 20250401 094100 162851290 5050 5050 5050 5050 391
626 20250401 094000 160876740 5050 5060 5060 5050 502
627 20250401 093900 158341620 5060 5060 5070 5060 506
628 20250401 093800 155780970 5060 5060 5060 5060 20
629 20250401 093700 155679770 5060 5080 5080 5060 53
630 20250401 093600 155411010 5080 5070 5080 5070 11
631 20250401 093500 155355140 5070 5060 5070 5050 430
632 20250401 093400 153179600 5060 5060 5060 5060 472
633 20250401 093300 150791280 5070 5070 5070 5070 0
634 20250401 093200 150791280 5070 5110 5110 5070 1134
635 20250401 093100 145035580 5110 5090 5110 5090 470
636 20250401 093000 142643240 5100 5110 5110 5100 411
637 20250401 092900 140546870 5100 5110 5110 5100 802
638 20250401 092800 136456650 5110 5110 5110 5110 1
639 20250401 092700 136451540 5110 5110 5110 5110 0
640 20250401 092600 136451540 5110 5100 5110 5100 232
641 20250401 092500 135266220 5110 5120 5120 5110 181
642 20250401 092400 134341140 5110 5110 5120 5110 420
643 20250401 092300 132193690 5120 5120 5120 5120 363
644 20250401 092200 130335130 5130 5130 5130 5130 338
645 20250401 092100 128601190 5140 5140 5150 5130 873
646 20250401 092000 124115970 5160 5160 5160 5140 858
647 20250401 091900 119695100 5160 5160 5160 5160 0
648 20250401 091800 119695100 5160 5150 5160 5150 6
649 20250401 091700 119664160 5150 5150 5150 5150 1314
650 20250401 091600 112897060 5150 5150 5160 5150 1210
651 20250401 091500 106664700 5160 5160 5160 5160 77
652 20250401 091400 106267380 5150 5160 5160 5150 706
653 20250401 091300 102625730 5170 5170 5170 5170 1010
654 20250401 091200 97404030 5160 5120 5160 5120 3317
655 20250401 091100 80370640 5120 5115 5120 5110 325
656 20250401 091000 78708990 5110 5090 5110 5090 60
657 20250401 090900 78402950 5090 5090 5090 5090 162
658 20250401 090800 77578370 5080 5090 5090 5080 609
659 20250401 090700 74478570 5080 5080 5080 5080 1145
660 20250401 090600 68661970 5070 5050 5070 5050 4130
661 20250401 090500 47794570 5030 5040 5050 5030 1087
662 20250401 090400 42325530 5020 5030 5030 5020 598
663 20250401 090300 39318770 5030 5040 5040 5030 558
664 20250401 090200 36510810 5030 5050 5050 5030 749
665 20250401 090100 32739970 5030 5120 5120 5030 915
666 20250401 090000 28123040 5120 5020 5120 5020 5564

1
079810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,22028094,0,118070583840,0.00
20250327,0,22028094,0,121595078880,0.00
20250326,0,22028094,0,127542664260,0.00
20250325,0,22028094,0,124238450160,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 22028094 0 118070583840 0.00
3 20250327 0 22028094 0 121595078880 0.00
4 20250326 0 22028094 0 127542664260 0.00
5 20250325 0 22028094 0 124238450160 0.00