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

667
080580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,310127755,5150,5150,5150,5150,475
20250401,200400,310127755,5150,5150,5150,5150,0
20250401,200300,310127755,5150,5150,5150,5150,0
20250401,200200,310127755,5150,5150,5150,5150,0
20250401,200100,310127755,5150,5150,5150,5150,0
20250401,200000,310127755,5150,5150,5150,5150,0
20250401,195900,310127755,5150,5150,5150,5150,0
20250401,195800,310127755,5150,5150,5150,5150,0
20250401,195700,310127755,5150,5150,5150,5150,0
20250401,195600,310127755,5150,5150,5150,5150,0
20250401,195500,310127755,5150,5150,5150,5150,0
20250401,195400,310127755,5150,5150,5150,5150,0
20250401,195300,310127755,5150,5150,5150,5150,0
20250401,195200,310127755,5150,5150,5150,5150,0
20250401,195100,310127755,5150,5150,5150,5150,0
20250401,195000,310127755,5150,5150,5150,5150,0
20250401,194900,310127755,5150,5150,5150,5150,0
20250401,194800,310127755,5150,5150,5150,5150,0
20250401,194700,310127755,5150,5150,5150,5150,0
20250401,194600,310127755,5150,5150,5150,5150,0
20250401,194500,310127755,5150,5150,5150,5150,0
20250401,194400,310127755,5150,5150,5150,5150,0
20250401,194300,310127755,5150,5150,5150,5150,0
20250401,194200,310127755,5150,5150,5150,5150,0
20250401,194100,310127755,5150,5150,5150,5150,0
20250401,194000,310127755,5150,5150,5150,5150,0
20250401,193900,310127755,5150,5150,5150,5150,0
20250401,193800,310127755,5150,5150,5150,5150,0
20250401,193700,310127755,5150,5150,5150,5150,0
20250401,193600,310127755,5150,5150,5150,5150,0
20250401,193500,310127755,5150,5150,5150,5150,475
20250401,193400,310127755,5150,5150,5150,5150,0
20250401,193300,310127755,5150,5150,5150,5150,0
20250401,193200,310127755,5150,5150,5150,5150,0
20250401,193100,310127755,5150,5150,5150,5150,0
20250401,193000,310127755,5150,5150,5150,5150,0
20250401,192900,310127755,5150,5150,5150,5150,0
20250401,192800,310127755,5150,5150,5150,5150,0
20250401,192700,310127755,5150,5150,5150,5150,0
20250401,192600,310127755,5150,5150,5150,5150,0
20250401,192500,310127755,5150,5150,5150,5150,0
20250401,192400,310127755,5150,5150,5150,5150,0
20250401,192300,310127755,5150,5150,5150,5150,0
20250401,192200,310127755,5150,5150,5150,5150,0
20250401,192100,310127755,5150,5150,5150,5150,0
20250401,192000,310127755,5150,5150,5150,5150,0
20250401,191900,310127755,5150,5150,5150,5150,0
20250401,191800,310127755,5150,5150,5150,5150,0
20250401,191700,310127755,5150,5150,5150,5150,0
20250401,191600,310127755,5150,5150,5150,5150,0
20250401,191500,310127755,5150,5150,5150,5150,0
20250401,191400,310127755,5150,5150,5150,5150,0
20250401,191300,310127755,5150,5150,5150,5150,0
20250401,191200,310127755,5150,5150,5150,5150,0
20250401,191100,310127755,5150,5150,5150,5150,0
20250401,191000,310127755,5150,5150,5150,5150,0
20250401,190900,310127755,5150,5150,5150,5150,0
20250401,190800,310127755,5150,5150,5150,5150,0
20250401,190700,310127755,5150,5150,5150,5150,0
20250401,190600,310127755,5150,5150,5150,5150,0
20250401,190500,310127755,5150,5150,5150,5150,475
20250401,190400,310127755,5150,5150,5150,5150,0
20250401,190300,310127755,5150,5150,5150,5150,0
20250401,190200,310127755,5150,5150,5150,5150,0
20250401,190100,310127755,5150,5150,5150,5150,0
20250401,190000,310127755,5150,5150,5150,5150,0
20250401,185900,310127755,5150,5150,5150,5150,0
20250401,185800,310127755,5150,5150,5150,5150,0
20250401,185700,310127755,5150,5150,5150,5150,0
20250401,185600,310127755,5150,5150,5150,5150,0
20250401,185500,310127755,5150,5150,5150,5150,0
20250401,185400,310127755,5150,5150,5150,5150,0
20250401,185300,310127755,5150,5150,5150,5150,0
20250401,185200,310127755,5150,5150,5150,5150,0
20250401,185100,310127755,5150,5150,5150,5150,0
20250401,185000,310127755,5150,5150,5150,5150,0
20250401,184900,310127755,5150,5150,5150,5150,0
20250401,184800,310127755,5150,5150,5150,5150,0
20250401,184700,310127755,5150,5150,5150,5150,0
20250401,184600,310127755,5150,5150,5150,5150,0
20250401,184500,310127755,5150,5150,5150,5150,0
20250401,184400,310127755,5150,5150,5150,5150,0
20250401,184300,310127755,5150,5150,5150,5150,0
20250401,184200,310127755,5150,5150,5150,5150,0
20250401,184100,310127755,5150,5150,5150,5150,0
20250401,184000,310127755,5150,5150,5150,5150,0
20250401,183900,310127755,5150,5150,5150,5150,0
20250401,183800,310127755,5150,5150,5150,5150,0
20250401,183700,310127755,5150,5150,5150,5150,0
20250401,183600,310127755,5150,5150,5150,5150,0
20250401,183500,310127755,5150,5150,5150,5150,475
20250401,183400,310127755,5150,5150,5150,5150,0
20250401,183300,310127755,5150,5150,5150,5150,0
20250401,183200,310127755,5150,5150,5150,5150,0
20250401,183100,310127755,5150,5150,5150,5150,0
20250401,183000,310127755,5150,5150,5150,5150,0
20250401,182900,310127755,5150,5150,5150,5150,0
20250401,182800,310127755,5150,5150,5150,5150,0
20250401,182700,310127755,5150,5150,5150,5150,0
20250401,182600,310127755,5150,5150,5150,5150,0
20250401,182500,310127755,5150,5150,5150,5150,0
20250401,182400,310127755,5150,5150,5150,5150,0
20250401,182300,310127755,5150,5150,5150,5150,0
20250401,182200,310127755,5150,5150,5150,5150,0
20250401,182100,310127755,5150,5150,5150,5150,0
20250401,182000,310127755,5150,5150,5150,5150,0
20250401,181900,310127755,5150,5150,5150,5150,0
20250401,181800,310127755,5150,5150,5150,5150,0
20250401,181700,310127755,5150,5150,5150,5150,0
20250401,181600,310127755,5150,5150,5150,5150,0
20250401,181500,310127755,5150,5150,5150,5150,0
20250401,181400,310127755,5150,5150,5150,5150,0
20250401,181300,310127755,5150,5150,5150,5150,0
20250401,181200,310127755,5150,5150,5150,5150,0
20250401,181100,310127755,5150,5150,5150,5150,0
20250401,181000,310127755,5150,5150,5150,5150,0
20250401,180900,310127755,5150,5150,5150,5150,0
20250401,180800,310127755,5150,5150,5150,5150,0
20250401,180700,310127755,5150,5150,5150,5150,0
20250401,180600,310127755,5150,5150,5150,5150,0
20250401,180500,310127755,5150,5150,5150,5150,475
20250401,180400,310127755,5150,5150,5150,5150,0
20250401,180300,310127755,5150,5150,5150,5150,0
20250401,180200,310127755,5150,5150,5150,5150,0
20250401,180100,310127755,5150,5150,5150,5150,0
20250401,180000,310127755,5150,5150,5150,5150,0
20250401,175900,310127755,5150,5150,5150,5150,0
20250401,175800,310127755,5150,5150,5150,5150,0
20250401,175700,310127755,5150,5150,5150,5150,0
20250401,175600,310127755,5150,5150,5150,5150,0
20250401,175500,310127755,5150,5150,5150,5150,0
20250401,175400,310127755,5150,5150,5150,5150,0
20250401,175300,310127755,5150,5150,5150,5150,0
20250401,175200,310127755,5150,5150,5150,5150,0
20250401,175100,310127755,5150,5150,5150,5150,0
20250401,175000,310127755,5150,5150,5150,5150,0
20250401,174900,310127755,5150,5150,5150,5150,0
20250401,174800,310127755,5150,5150,5150,5150,0
20250401,174700,310127755,5150,5150,5150,5150,0
20250401,174600,310127755,5150,5150,5150,5150,0
20250401,174500,310127755,5150,5150,5150,5150,0
20250401,174400,310127755,5150,5150,5150,5150,0
20250401,174300,310127755,5150,5150,5150,5150,0
20250401,174200,310127755,5150,5150,5150,5150,0
20250401,174100,310127755,5150,5150,5150,5150,0
20250401,174000,310127755,5150,5150,5150,5150,0
20250401,173900,310127755,5150,5150,5150,5150,0
20250401,173800,310127755,5150,5150,5150,5150,0
20250401,173700,310127755,5150,5150,5150,5150,0
20250401,173600,310127755,5150,5150,5150,5150,0
20250401,173500,310127755,5150,5150,5150,5150,475
20250401,173400,310127755,5150,5150,5150,5150,0
20250401,173300,310127755,5150,5150,5150,5150,0
20250401,173200,310127755,5150,5150,5150,5150,0
20250401,173100,310127755,5150,5150,5150,5150,0
20250401,173000,310127755,5150,5150,5150,5150,0
20250401,172900,310127755,5150,5150,5150,5150,0
20250401,172800,310127755,5150,5150,5150,5150,0
20250401,172700,310127755,5150,5150,5150,5150,0
20250401,172600,310127755,5150,5150,5150,5150,0
20250401,172500,310127755,5150,5150,5150,5150,0
20250401,172400,310127755,5150,5150,5150,5150,0
20250401,172300,310127755,5150,5150,5150,5150,0
20250401,172200,310127755,5150,5150,5150,5150,0
20250401,172100,310127755,5150,5150,5150,5150,0
20250401,172000,310127755,5150,5150,5150,5150,0
20250401,171900,310127755,5150,5150,5150,5150,0
20250401,171800,310127755,5150,5150,5150,5150,0
20250401,171700,310127755,5150,5150,5150,5150,0
20250401,171600,310127755,5150,5150,5150,5150,0
20250401,171500,310127755,5150,5150,5150,5150,0
20250401,171400,310127755,5150,5150,5150,5150,0
20250401,171300,310127755,5150,5150,5150,5150,0
20250401,171200,310127755,5150,5150,5150,5150,0
20250401,171100,310127755,5150,5150,5150,5150,0
20250401,171000,310127755,5150,5150,5150,5150,0
20250401,170900,310127755,5150,5150,5150,5150,0
20250401,170800,310127755,5150,5150,5150,5150,0
20250401,170700,310127755,5150,5150,5150,5150,0
20250401,170600,310127755,5150,5150,5150,5150,0
20250401,170500,310127755,5150,5150,5150,5150,475
20250401,170400,310127755,5150,5150,5150,5150,0
20250401,170300,310127755,5150,5150,5150,5150,0
20250401,170200,310127755,5150,5150,5150,5150,0
20250401,170100,310127755,5150,5150,5150,5150,0
20250401,170000,310127755,5150,5150,5150,5150,0
20250401,165900,310127755,5150,5150,5150,5150,0
20250401,165800,310127755,5150,5150,5150,5150,0
20250401,165700,310127755,5150,5150,5150,5150,0
20250401,165600,310127755,5150,5150,5150,5150,0
20250401,165500,310127755,5150,5150,5150,5150,0
20250401,165400,310127755,5150,5150,5150,5150,0
20250401,165300,310127755,5150,5150,5150,5150,0
20250401,165200,310127755,5150,5150,5150,5150,0
20250401,165100,310127755,5150,5150,5150,5150,0
20250401,165000,310127755,5150,5150,5150,5150,0
20250401,164900,310127755,5150,5150,5150,5150,0
20250401,164800,310127755,5150,5150,5150,5150,0
20250401,164700,310127755,5150,5150,5150,5150,0
20250401,164600,310127755,5150,5150,5150,5150,0
20250401,164500,310127755,5150,5150,5150,5150,0
20250401,164400,310127755,5150,5150,5150,5150,0
20250401,164300,310127755,5150,5150,5150,5150,0
20250401,164200,310127755,5150,5150,5150,5150,0
20250401,164100,310127755,5150,5150,5150,5150,0
20250401,164000,310127755,5150,5150,5150,5150,0
20250401,163900,310127755,5150,5150,5150,5150,0
20250401,163800,310127755,5150,5150,5150,5150,0
20250401,163700,310127755,5150,5150,5150,5150,0
20250401,163600,310127755,5150,5150,5150,5150,0
20250401,163500,310127755,5150,5150,5150,5150,475
20250401,163400,310127755,5150,5150,5150,5150,0
20250401,163300,310127755,5150,5150,5150,5150,0
20250401,163200,310127755,5150,5150,5150,5150,0
20250401,163100,310127755,5150,5150,5150,5150,0
20250401,163000,310127755,5150,5150,5150,5150,0
20250401,162900,310127755,5150,5150,5150,5150,0
20250401,162800,310127755,5150,5150,5150,5150,0
20250401,162700,310127755,5150,5150,5150,5150,0
20250401,162600,310127755,5150,5150,5150,5150,0
20250401,162500,310127755,5150,5150,5150,5150,0
20250401,162400,310127755,5150,5150,5150,5150,0
20250401,162300,310127755,5150,5150,5150,5150,0
20250401,162200,310127755,5150,5150,5150,5150,0
20250401,162100,310127755,5150,5150,5150,5150,0
20250401,162000,310127755,5150,5150,5150,5150,0
20250401,161900,310127755,5150,5150,5150,5150,0
20250401,161800,310127755,5150,5150,5150,5150,0
20250401,161700,310127755,5150,5150,5150,5150,0
20250401,161600,310127755,5150,5150,5150,5150,0
20250401,161500,310127755,5150,5150,5150,5150,0
20250401,161400,310127755,5150,5150,5150,5150,0
20250401,161300,310127755,5150,5150,5150,5150,0
20250401,161200,310127755,5150,5150,5150,5150,0
20250401,161100,310127755,5150,5150,5150,5150,0
20250401,161000,310127755,5150,5150,5150,5150,0
20250401,160900,310127755,5150,5150,5150,5150,0
20250401,160800,310127755,5150,5150,5150,5150,0
20250401,160700,310127755,5150,5150,5150,5150,0
20250401,160600,310127755,5150,5150,5150,5150,0
20250401,160500,310127755,5150,5150,5150,5150,475
20250401,160400,310127755,5150,5150,5150,5150,0
20250401,160300,310127755,5150,5150,5150,5150,0
20250401,160200,310127755,5150,5150,5150,5150,0
20250401,160100,310127755,5150,5150,5150,5150,0
20250401,160000,310127755,5150,5150,5150,5150,0
20250401,155900,310127755,5150,5150,5150,5150,0
20250401,155800,310127755,5150,5150,5150,5150,0
20250401,155700,310127755,5150,5150,5150,5150,0
20250401,155600,310127755,5150,5150,5150,5150,0
20250401,155500,310127755,5150,5150,5150,5150,0
20250401,155400,310127755,5150,5150,5150,5150,0
20250401,155300,310127755,5150,5150,5150,5150,0
20250401,155200,310127755,5150,5150,5150,5150,0
20250401,155100,310127755,5150,5150,5150,5150,0
20250401,155000,310127755,5150,5150,5150,5150,0
20250401,154900,310127755,5150,5150,5150,5150,0
20250401,154800,310127755,5150,5150,5150,5150,0
20250401,154700,310127755,5150,5150,5150,5150,0
20250401,154600,310127755,5150,5150,5150,5150,0
20250401,154500,310127755,5150,5150,5150,5150,0
20250401,154400,310127755,5150,5150,5150,5150,0
20250401,154300,310127755,5150,5150,5150,5150,0
20250401,154200,310127755,5150,5150,5150,5150,0
20250401,154100,310127755,5150,5150,5150,5150,0
20250401,154000,310127755,5150,5150,5150,5150,0
20250401,153900,310127755,5150,5150,5150,5150,0
20250401,153800,310127755,5150,5150,5150,5150,0
20250401,153700,310127755,5150,5150,5150,5150,0
20250401,153600,310127755,5150,5150,5150,5150,0
20250401,153500,310127755,5150,5150,5150,5150,475
20250401,153400,310127755,5150,5150,5150,5150,0
20250401,153300,310127755,5150,5150,5150,5150,0
20250401,153200,310127755,5150,5150,5150,5150,0
20250401,153100,310127755,5150,5150,5150,5150,0
20250401,153000,310127755,5150,5150,5150,5150,475
20250401,152900,307681505,5240,5240,5240,5240,0
20250401,152800,307681505,5240,5240,5240,5240,0
20250401,152700,307681505,5240,5240,5240,5240,0
20250401,152600,307681505,5240,5240,5240,5240,0
20250401,152500,307681505,5240,5240,5240,5240,0
20250401,152400,307681505,5240,5240,5240,5240,0
20250401,152300,307681505,5240,5240,5240,5240,0
20250401,152200,307681505,5240,5240,5240,5240,0
20250401,152100,307681505,5240,5240,5240,5240,0
20250401,152000,307681505,5240,5240,5240,5240,0
20250401,151900,307681505,5240,5170,5240,5160,871
20250401,151800,303157225,5180,5170,5180,5170,854
20250401,151700,298741625,5170,5170,5170,5170,780
20250401,151600,294709025,5170,5170,5170,5170,10
20250401,151500,294657325,5170,5170,5170,5170,0
20250401,151400,294657325,5170,5170,5170,5170,15
20250401,151300,294579775,5160,5160,5160,5160,50
20250401,151200,294321775,5170,5170,5170,5170,0
20250401,151100,294321775,5170,5170,5170,5170,0
20250401,151000,294321775,5170,5170,5170,5170,0
20250401,150900,294321775,5170,5170,5170,5170,0
20250401,150800,294321775,5170,5160,5170,5160,2
20250401,150700,294311445,5160,5160,5160,5160,348
20250401,150600,292515765,5160,5160,5160,5150,278
20250401,150500,291082305,5170,5170,5170,5170,0
20250401,150400,291082305,5170,5170,5170,5170,0
20250401,150300,291082305,5170,5160,5170,5160,133
20250401,150200,290396015,5160,5160,5160,5160,105
20250401,150100,289854215,5160,5160,5160,5160,0
20250401,150000,289854215,5160,5160,5160,5160,0
20250401,145900,289854215,5160,5170,5170,5160,503
20250401,145800,287258715,5180,5180,5180,5180,0
20250401,145700,287258715,5180,5180,5180,5180,2
20250401,145600,287248355,5180,5180,5180,5180,1
20250401,145500,287243175,5170,5170,5170,5170,0
20250401,145400,287243175,5170,5170,5170,5170,68
20250401,145300,286891615,5170,5170,5170,5170,0
20250401,145200,286891615,5170,5180,5180,5160,319
20250401,145100,285245255,5190,5190,5190,5190,0
20250401,145000,285245255,5190,5190,5190,5190,0
20250401,144900,285245255,5190,5190,5190,5190,2
20250401,144800,285234875,5180,5180,5180,5180,0
20250401,144700,285234875,5180,5180,5180,5180,40
20250401,144600,285027675,5180,5180,5180,5180,1
20250401,144500,285022495,5190,5190,5190,5190,0
20250401,144400,285022495,5190,5190,5190,5190,0
20250401,144300,285022495,5190,5190,5190,5190,11
20250401,144200,284965405,5190,5190,5190,5190,19
20250401,144100,284866795,5190,5190,5190,5190,9
20250401,144000,284820085,5190,5190,5190,5190,0
20250401,143900,284820085,5190,5190,5190,5190,64
20250401,143800,284487925,5190,5190,5190,5190,1
20250401,143700,284482735,5190,5190,5190,5190,0
20250401,143600,284482735,5190,5180,5190,5180,380
20250401,143500,282513985,5170,5170,5170,5170,0
20250401,143400,282513985,5170,5170,5170,5170,0
20250401,143300,282513985,5170,5170,5170,5170,200
20250401,143200,281479985,5180,5180,5180,5180,0
20250401,143100,281479985,5180,5180,5180,5180,0
20250401,143000,281479985,5180,5180,5180,5180,0
20250401,142900,281479985,5180,5180,5180,5180,0
20250401,142800,281479985,5180,5180,5180,5180,0
20250401,142700,281479985,5180,5180,5180,5180,0
20250401,142600,281479985,5180,5180,5190,5180,466
20250401,142500,279065885,5170,5170,5170,5170,2
20250401,142400,279055545,5180,5200,5200,5180,305
20250401,142300,277475055,5200,5200,5200,5200,0
20250401,142200,277475055,5200,5200,5200,5200,2
20250401,142100,277464655,5210,5210,5210,5210,0
20250401,142000,277464655,5210,5210,5210,5210,0
20250401,141900,277464655,5210,5210,5210,5210,0
20250401,141800,277464655,5210,5210,5210,5210,0
20250401,141700,277464655,5210,5210,5210,5210,0
20250401,141600,277464655,5210,5210,5210,5210,0
20250401,141500,277464655,5210,5210,5210,5210,0
20250401,141400,277464655,5210,5210,5210,5210,0
20250401,141300,277464655,5210,5210,5210,5210,0
20250401,141200,277464655,5210,5210,5210,5210,0
20250401,141100,277464655,5210,5210,5210,5210,1
20250401,141000,277459445,5200,5200,5200,5200,0
20250401,140900,277459445,5200,5200,5200,5200,4
20250401,140800,277438645,5200,5200,5200,5200,0
20250401,140700,277438645,5200,5200,5200,5200,0
20250401,140600,277438645,5200,5200,5200,5200,0
20250401,140500,277438645,5200,5200,5200,5200,0
20250401,140400,277438645,5200,5200,5200,5200,0
20250401,140300,277438645,5200,5200,5200,5200,0
20250401,140200,277438645,5200,5200,5200,5200,0
20250401,140100,277438645,5200,5200,5200,5200,0
20250401,140000,277438645,5200,5200,5200,5200,5
20250401,135900,277412645,5200,5200,5200,5200,0
20250401,135800,277412645,5200,5200,5200,5200,0
20250401,135700,277412645,5200,5200,5200,5200,0
20250401,135600,277412645,5200,5200,5200,5200,0
20250401,135500,277412645,5200,5200,5200,5200,0
20250401,135400,277412645,5200,5200,5200,5200,0
20250401,135300,277412645,5200,5200,5210,5200,414
20250401,135200,275259835,5190,5190,5190,5190,100
20250401,135100,274740835,5210,5210,5210,5210,20
20250401,135000,274636635,5200,5200,5200,5200,0
20250401,134900,274636635,5200,5200,5200,5200,0
20250401,134800,274636635,5200,5200,5200,5200,0
20250401,134700,274636635,5200,5200,5200,5200,0
20250401,134600,274636635,5200,5200,5200,5200,0
20250401,134500,274636635,5200,5200,5200,5200,0
20250401,134400,274636635,5200,5200,5200,5200,0
20250401,134300,274636635,5200,5200,5200,5200,0
20250401,134200,274636635,5200,5200,5200,5200,2
20250401,134100,274626235,5210,5210,5210,5210,1
20250401,134000,274621025,5220,5220,5220,5220,0
20250401,133900,274621025,5220,5220,5220,5220,0
20250401,133800,274621025,5220,5220,5220,5220,0
20250401,133700,274621025,5220,5220,5220,5220,0
20250401,133600,274621025,5220,5220,5220,5220,0
20250401,133500,274621025,5220,5220,5220,5220,0
20250401,133400,274621025,5220,5220,5220,5220,0
20250401,133300,274621025,5220,5220,5220,5220,0
20250401,133200,274621025,5220,5220,5220,5190,36
20250401,133100,274434105,5210,5210,5210,5210,0
20250401,133000,274434105,5210,5210,5210,5210,610
20250401,132900,271256005,5210,5210,5210,5210,201
20250401,132800,270208795,5190,5190,5190,5190,0
20250401,132700,270208795,5190,5190,5190,5190,0
20250401,132600,270208795,5190,5190,5190,5190,0
20250401,132500,270208795,5190,5190,5190,5190,0
20250401,132400,270208795,5190,5190,5190,5190,0
20250401,132300,270208795,5190,5200,5200,5190,30
20250401,132200,270053075,5200,5200,5200,5200,0
20250401,132100,270053075,5200,5200,5200,5200,28
20250401,132000,269907475,5210,5210,5210,5210,0
20250401,131900,269907475,5210,5200,5210,5200,600
20250401,131800,266786715,5200,5200,5200,5200,0
20250401,131700,266786715,5200,5200,5200,5200,0
20250401,131600,266786715,5200,5200,5200,5200,0
20250401,131500,266786715,5200,5200,5200,5200,0
20250401,131400,266786715,5200,5200,5200,5200,0
20250401,131300,266786715,5200,5200,5200,5200,185
20250401,131200,265824715,5200,5200,5200,5200,18
20250401,131100,265731115,5190,5190,5190,5190,0
20250401,131000,265731115,5190,5190,5190,5190,1
20250401,130900,265725925,5230,5230,5230,5230,0
20250401,130800,265725925,5230,5230,5230,5230,0
20250401,130700,265725925,5230,5230,5230,5230,50
20250401,130600,265464425,5200,5240,5240,5200,977
20250401,130500,260383945,5240,5240,5240,5240,0
20250401,130400,260383945,5240,5240,5240,5200,16
20250401,130300,260300505,5240,5240,5240,5240,0
20250401,130200,260300505,5240,5240,5240,5240,3
20250401,130100,260284785,5240,5240,5240,5240,8
20250401,130000,260242865,5240,5240,5240,5240,0
20250401,125900,260242865,5240,5240,5240,5240,1
20250401,125800,260237625,5200,5210,5210,5200,55
20250401,125700,259951295,5240,5240,5240,5240,0
20250401,125600,259951295,5240,5240,5240,5240,0
20250401,125500,259951295,5240,5240,5240,5240,10
20250401,125400,259898895,5240,5200,5240,5200,111
20250401,125300,259321095,5210,5210,5210,5210,1265
20250401,125200,252730445,5210,5210,5210,5210,23
20250401,125100,252610615,5210,5210,5210,5210,2
20250401,125000,252600195,5210,5210,5210,5210,168
20250401,124900,251724915,5240,5240,5240,5240,0
20250401,124800,251724915,5240,5240,5240,5240,15
20250401,124700,251646315,5240,5210,5240,5210,16
20250401,124600,251562805,5240,5240,5240,5240,15
20250401,124500,251484205,5240,5240,5240,5220,104
20250401,124400,250939285,5210,5210,5210,5210,0
20250401,124300,250939285,5210,5210,5210,5210,5
20250401,124200,250913235,5220,5220,5220,5220,29
20250401,124100,250761855,5240,5240,5240,5240,0
20250401,124000,250761855,5240,5240,5240,5240,0
20250401,123900,250761855,5240,5240,5240,5240,0
20250401,123800,250761855,5240,5240,5240,5240,0
20250401,123700,250761855,5240,5230,5240,5230,24
20250401,123600,250636315,5230,5220,5230,5220,526
20250401,123500,247888085,5220,5220,5220,5220,0
20250401,123400,247888085,5220,5220,5220,5220,0
20250401,123300,247888085,5220,5220,5220,5220,0
20250401,123200,247888085,5220,5220,5220,5220,600
20250401,123100,244756085,5210,5210,5210,5210,0
20250401,123000,244756085,5210,5210,5210,5210,80
20250401,122900,244339285,5220,5220,5220,5220,0
20250401,122800,244339285,5220,5220,5220,5220,6
20250401,122700,244307965,5220,5220,5220,5220,0
20250401,122600,244307965,5220,5220,5220,5220,0
20250401,122500,244307965,5220,5220,5220,5220,20
20250401,122400,244203565,5220,5220,5220,5220,0
20250401,122300,244203565,5220,5220,5220,5220,0
20250401,122200,244203565,5220,5220,5220,5220,0
20250401,122100,244203565,5220,5220,5220,5220,0
20250401,122000,244203565,5220,5220,5220,5220,20
20250401,121900,244099165,5200,5200,5200,5200,0
20250401,121800,244099165,5200,5200,5200,5200,0
20250401,121700,244099165,5200,5200,5200,5200,38
20250401,121600,243901565,5220,5220,5220,5220,0
20250401,121500,243901565,5220,5220,5220,5220,2
20250401,121400,243891125,5230,5230,5230,5230,0
20250401,121300,243891125,5230,5230,5230,5230,0
20250401,121200,243891125,5230,5230,5230,5230,0
20250401,121100,243891125,5230,5230,5230,5230,0
20250401,121000,243891125,5230,5230,5230,5230,248
20250401,120900,242594085,5230,5230,5230,5230,0
20250401,120800,242594085,5230,5230,5230,5230,38
20250401,120700,242395345,5230,5230,5230,5230,1
20250401,120600,242390115,5230,5230,5230,5230,0
20250401,120500,242390115,5230,5230,5230,5230,0
20250401,120400,242390115,5230,5230,5230,5230,0
20250401,120300,242390115,5230,5230,5230,5230,0
20250401,120200,242390115,5230,5230,5230,5230,10
20250401,120100,242337815,5200,5200,5200,5200,1
20250401,120000,242332615,5230,5230,5230,5230,0
20250401,115900,242332615,5230,5230,5230,5230,1
20250401,115800,242327385,5220,5220,5220,5220,28
20250401,115700,242181225,5200,5200,5200,5200,0
20250401,115600,242181225,5200,5230,5230,5200,102
20250401,115500,241648095,5230,5230,5230,5230,0
20250401,115400,241648095,5230,5230,5230,5230,0
20250401,115300,241648095,5230,5230,5230,5230,100
20250401,115200,241125095,5230,5230,5230,5230,4
20250401,115100,241104175,5260,5260,5260,5260,0
20250401,115000,241104175,5260,5260,5260,5260,0
20250401,114900,241104175,5260,5260,5260,5260,1
20250401,114800,241098915,5200,5270,5270,5200,301
20250401,114700,239531995,5240,5240,5240,5240,0
20250401,114600,239531995,5240,5240,5240,5240,200
20250401,114500,238483995,5270,5270,5270,5270,200
20250401,114400,237429995,5270,5270,5270,5270,100
20250401,114300,236902995,5270,5270,5270,5270,1
20250401,114200,236897725,5240,5240,5240,5240,0
20250401,114100,236897725,5240,5240,5240,5240,0
20250401,114000,236897725,5240,5240,5240,5240,0
20250401,113900,236897725,5240,5240,5240,5240,1
20250401,113800,236892485,5240,5240,5240,5240,23
20250401,113700,236771965,5270,5270,5270,5270,1
20250401,113600,236766695,5260,5260,5260,5260,0
20250401,113500,236766695,5260,5260,5260,5260,0
20250401,113400,236766695,5260,5250,5270,5250,11
20250401,113300,236708755,5250,5250,5250,5250,0
20250401,113200,236708755,5250,5250,5250,5250,278
20250401,113100,235249255,5270,5270,5270,5270,350
20250401,113000,233404755,5270,5270,5270,5270,201
20250401,112900,232345485,5250,5250,5250,5250,242
20250401,112800,231074985,5250,5270,5270,5250,485
20250401,112700,228527675,5260,5260,5260,5260,0
20250401,112600,228527675,5260,5260,5260,5260,0
20250401,112500,228527675,5260,5280,5280,5260,214
20250401,112400,227400435,5280,5280,5280,5280,0
20250401,112300,227400435,5280,5270,5280,5270,214
20250401,112200,226272585,5260,5260,5260,5260,375
20250401,112100,224300085,5260,5250,5260,5230,41
20250401,112000,224085585,5260,5260,5260,5260,0
20250401,111900,224085585,5260,5260,5260,5260,15
20250401,111800,224006685,5260,5250,5260,5250,2611
20250401,111700,210296375,5250,5240,5250,5240,874
20250401,111600,205716465,5240,5240,5250,5240,13
20250401,111500,205648335,5250,5250,5250,5250,0
20250401,111400,205648335,5250,5250,5250,5250,0
20250401,111300,205648335,5250,5250,5250,5250,4
20250401,111200,205627335,5250,5250,5250,5250,0
20250401,111100,205627335,5250,5250,5250,5250,86
20250401,111000,205175835,5250,5250,5250,5250,0
20250401,110900,205175835,5250,5250,5250,5250,0
20250401,110800,205175835,5250,5250,5250,5250,0
20250401,110700,205175835,5250,5250,5250,5250,0
20250401,110600,205175835,5250,5250,5250,5250,0
20250401,110500,205175835,5250,5250,5250,5250,0
20250401,110400,205175835,5250,5240,5250,5240,23
20250401,110300,205055095,5250,5250,5250,5250,1
20250401,110200,205049845,5240,5230,5240,5230,1149
20250401,110100,199033315,5230,5230,5230,5230,0
20250401,110000,199033315,5230,5210,5230,5210,122
20250401,105900,198395275,5230,5230,5230,5230,0
20250401,105800,198395275,5230,5230,5230,5200,505
20250401,105700,195754235,5230,5220,5230,5220,61
20250401,105600,195435305,5230,5230,5230,5230,0
20250401,105500,195435305,5230,5230,5230,5230,340
20250401,105400,193657105,5230,5230,5230,5200,305
20250401,105300,192062015,5230,5210,5230,5210,3
20250401,105200,192046355,5230,5200,5230,5200,1000
20250401,105100,186836565,5200,5190,5200,5190,62
20250401,105000,186514765,5190,5170,5190,5160,699
20250401,104900,182896695,5110,5170,5170,5110,209
20250401,104800,181826515,5170,5170,5170,5170,0
20250401,104700,181826515,5170,5160,5170,5160,804
20250401,104600,177675275,5160,5140,5160,5140,967
20250401,104500,172696415,5100,5120,5120,5100,3931
20250401,104400,152642285,5160,5120,5160,5120,89
20250401,104300,152183845,5150,5130,5150,5130,466
20250401,104200,149789255,5130,5130,5130,5130,163
20250401,104100,148953065,5120,5120,5120,5120,0
20250401,104000,148953065,5120,5110,5120,5110,323
20250401,103900,147299435,5130,5130,5130,5130,38
20250401,103800,147104495,5130,5130,5130,5130,0
20250401,103700,147104495,5130,5130,5130,5130,158
20250401,103600,146293955,5130,5130,5130,5130,1
20250401,103500,146288825,5130,5130,5130,5130,1
20250401,103400,146283695,5130,5160,5160,5130,229
20250401,103300,145108895,5160,5160,5160,5160,0
20250401,103200,145108895,5160,5160,5160,5160,0
20250401,103100,145108895,5160,5160,5160,5160,11
20250401,103000,145052135,5160,5160,5160,5160,52
20250401,102900,144783815,5130,5130,5130,5130,100
20250401,102800,144270815,5130,5130,5130,5130,0
20250401,102700,144270815,5130,5130,5130,5130,0
20250401,102600,144270815,5130,5130,5130,5130,90
20250401,102500,143809115,5170,5130,5170,5130,2170
20250401,102400,132613515,5160,5160,5160,5160,0
20250401,102300,132613515,5160,5160,5160,5160,20
20250401,102200,132510315,5140,5140,5140,5140,0
20250401,102100,132510315,5140,5140,5140,5140,319
20250401,102000,130870655,5150,5160,5160,5150,112
20250401,101900,130292835,5140,5160,5160,5140,43
20250401,101800,130071795,5160,5160,5160,5160,0
20250401,101700,130071795,5160,5160,5160,5160,1
20250401,101600,130066635,5130,5130,5130,5130,10
20250401,101500,130015335,5150,5160,5160,5150,624
20250401,101400,126801725,5150,5150,5150,5150,29
20250401,101300,126652375,5160,5160,5160,5160,0
20250401,101200,126652375,5160,5120,5160,5120,35
20250401,101100,126473015,5150,5130,5150,5130,2282
20250401,101000,114752025,5130,5120,5130,5120,1191
20250401,100900,108652135,5120,5120,5120,5120,0
20250401,100800,108652135,5120,5090,5120,5090,491
20250401,100700,106146365,5090,5090,5090,5090,6
20250401,100600,106115825,5080,5080,5080,5080,0
20250401,100500,106115825,5080,5070,5080,5070,231
20250401,100400,104942545,5070,5070,5070,5070,0
20250401,100300,104942545,5070,5070,5070,5070,11
20250401,100200,104886775,5080,5080,5080,5080,304
20250401,100100,103342455,5080,5080,5080,5080,2
20250401,100000,103332295,5090,5090,5090,5090,0
20250401,095900,103332295,5090,5090,5090,5090,0
20250401,095800,103332295,5090,5080,5090,5080,95
20250401,095700,102849685,5090,5090,5090,5090,1
20250401,095600,102844595,5080,5080,5080,5080,22
20250401,095500,102732835,5080,5080,5080,5080,11
20250401,095400,102676955,5080,5080,5080,5080,0
20250401,095300,102676955,5080,5090,5090,5080,50
20250401,095200,102422905,5100,5100,5100,5100,0
20250401,095100,102422905,5100,5100,5100,5100,0
20250401,095000,102422905,5100,5100,5100,5100,2
20250401,094900,102412705,5100,5100,5100,5100,11
20250401,094800,102356605,5100,5100,5100,5100,3
20250401,094700,102341305,5110,5110,5110,5110,3
20250401,094600,102325975,5100,5100,5100,5100,216
20250401,094500,101224375,5110,5110,5110,5110,1
20250401,094400,101219265,5070,5070,5070,5070,211
20250401,094300,100149495,5070,5090,5090,5060,1845
20250401,094200,90789475,5110,5110,5110,5110,3
20250401,094100,90774145,5140,5140,5140,5140,0
20250401,094000,90774145,5140,5140,5140,5140,0
20250401,093900,90774145,5140,5140,5140,5140,0
20250401,093800,90774145,5140,5140,5140,5140,133
20250401,093700,90090525,5140,5140,5140,5140,0
20250401,093600,90090525,5140,5140,5140,5140,0
20250401,093500,90090525,5140,5140,5140,5140,217
20250401,093400,88975145,5140,5100,5140,5100,540
20250401,093300,86221105,5100,5100,5100,5100,360
20250401,093200,84385105,5100,5110,5110,5100,1380
20250401,093100,77339055,5110,5110,5110,5110,0
20250401,093000,77339055,5110,5140,5140,5110,32
20250401,092900,77175445,5110,5110,5110,5110,0
20250401,092800,77175445,5110,5110,5110,5110,5
20250401,092700,77149895,5140,5120,5140,5120,1045
20250401,092600,71798995,5140,5140,5140,5140,16
20250401,092500,71716755,5150,5150,5150,5150,1
20250401,092400,71711605,5120,5120,5120,5120,82
20250401,092300,71291765,5150,5120,5150,5120,15
20250401,092200,71214815,5110,5170,5170,5110,2536
20250401,092100,58172435,5170,5170,5170,5170,0
20250401,092000,58172435,5170,5190,5190,5170,134
20250401,091900,57477655,5190,5190,5190,5190,0
20250401,091800,57477655,5190,5190,5190,5190,2
20250401,091700,57467275,5160,5170,5170,5160,287
20250401,091600,55984485,5170,5170,5170,5170,101
20250401,091500,55462315,5170,5175,5175,5170,101
20250401,091400,54940140,5170,5190,5190,5170,828
20250401,091300,50643890,5190,5190,5190,5190,400
20250401,091200,48567890,5190,5190,5190,5190,5
20250401,091100,48541940,5190,5200,5210,5180,525
20250401,091000,45809970,5200,5200,5210,5200,573
20250401,090900,42827260,5200,5200,5200,5200,0
20250401,090800,42827260,5200,5190,5200,5190,873
20250401,090700,38291390,5180,5150,5180,5150,2319
20250401,090600,26317490,5150,5150,5150,5150,26
20250401,090500,26183590,5130,5140,5140,5130,12
20250401,090400,26122010,5170,5170,5170,5170,100
20250401,090300,25605010,5170,5170,5170,5170,215
20250401,090200,24493460,5100,5100,5100,5100,37
20250401,090100,24304760,5110,5090,5110,5060,2350
20250401,090000,12374340,5150,5070,5150,5070,2432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 310127755 5150 5150 5150 5150 475
3 20250401 200400 310127755 5150 5150 5150 5150 0
4 20250401 200300 310127755 5150 5150 5150 5150 0
5 20250401 200200 310127755 5150 5150 5150 5150 0
6 20250401 200100 310127755 5150 5150 5150 5150 0
7 20250401 200000 310127755 5150 5150 5150 5150 0
8 20250401 195900 310127755 5150 5150 5150 5150 0
9 20250401 195800 310127755 5150 5150 5150 5150 0
10 20250401 195700 310127755 5150 5150 5150 5150 0
11 20250401 195600 310127755 5150 5150 5150 5150 0
12 20250401 195500 310127755 5150 5150 5150 5150 0
13 20250401 195400 310127755 5150 5150 5150 5150 0
14 20250401 195300 310127755 5150 5150 5150 5150 0
15 20250401 195200 310127755 5150 5150 5150 5150 0
16 20250401 195100 310127755 5150 5150 5150 5150 0
17 20250401 195000 310127755 5150 5150 5150 5150 0
18 20250401 194900 310127755 5150 5150 5150 5150 0
19 20250401 194800 310127755 5150 5150 5150 5150 0
20 20250401 194700 310127755 5150 5150 5150 5150 0
21 20250401 194600 310127755 5150 5150 5150 5150 0
22 20250401 194500 310127755 5150 5150 5150 5150 0
23 20250401 194400 310127755 5150 5150 5150 5150 0
24 20250401 194300 310127755 5150 5150 5150 5150 0
25 20250401 194200 310127755 5150 5150 5150 5150 0
26 20250401 194100 310127755 5150 5150 5150 5150 0
27 20250401 194000 310127755 5150 5150 5150 5150 0
28 20250401 193900 310127755 5150 5150 5150 5150 0
29 20250401 193800 310127755 5150 5150 5150 5150 0
30 20250401 193700 310127755 5150 5150 5150 5150 0
31 20250401 193600 310127755 5150 5150 5150 5150 0
32 20250401 193500 310127755 5150 5150 5150 5150 475
33 20250401 193400 310127755 5150 5150 5150 5150 0
34 20250401 193300 310127755 5150 5150 5150 5150 0
35 20250401 193200 310127755 5150 5150 5150 5150 0
36 20250401 193100 310127755 5150 5150 5150 5150 0
37 20250401 193000 310127755 5150 5150 5150 5150 0
38 20250401 192900 310127755 5150 5150 5150 5150 0
39 20250401 192800 310127755 5150 5150 5150 5150 0
40 20250401 192700 310127755 5150 5150 5150 5150 0
41 20250401 192600 310127755 5150 5150 5150 5150 0
42 20250401 192500 310127755 5150 5150 5150 5150 0
43 20250401 192400 310127755 5150 5150 5150 5150 0
44 20250401 192300 310127755 5150 5150 5150 5150 0
45 20250401 192200 310127755 5150 5150 5150 5150 0
46 20250401 192100 310127755 5150 5150 5150 5150 0
47 20250401 192000 310127755 5150 5150 5150 5150 0
48 20250401 191900 310127755 5150 5150 5150 5150 0
49 20250401 191800 310127755 5150 5150 5150 5150 0
50 20250401 191700 310127755 5150 5150 5150 5150 0
51 20250401 191600 310127755 5150 5150 5150 5150 0
52 20250401 191500 310127755 5150 5150 5150 5150 0
53 20250401 191400 310127755 5150 5150 5150 5150 0
54 20250401 191300 310127755 5150 5150 5150 5150 0
55 20250401 191200 310127755 5150 5150 5150 5150 0
56 20250401 191100 310127755 5150 5150 5150 5150 0
57 20250401 191000 310127755 5150 5150 5150 5150 0
58 20250401 190900 310127755 5150 5150 5150 5150 0
59 20250401 190800 310127755 5150 5150 5150 5150 0
60 20250401 190700 310127755 5150 5150 5150 5150 0
61 20250401 190600 310127755 5150 5150 5150 5150 0
62 20250401 190500 310127755 5150 5150 5150 5150 475
63 20250401 190400 310127755 5150 5150 5150 5150 0
64 20250401 190300 310127755 5150 5150 5150 5150 0
65 20250401 190200 310127755 5150 5150 5150 5150 0
66 20250401 190100 310127755 5150 5150 5150 5150 0
67 20250401 190000 310127755 5150 5150 5150 5150 0
68 20250401 185900 310127755 5150 5150 5150 5150 0
69 20250401 185800 310127755 5150 5150 5150 5150 0
70 20250401 185700 310127755 5150 5150 5150 5150 0
71 20250401 185600 310127755 5150 5150 5150 5150 0
72 20250401 185500 310127755 5150 5150 5150 5150 0
73 20250401 185400 310127755 5150 5150 5150 5150 0
74 20250401 185300 310127755 5150 5150 5150 5150 0
75 20250401 185200 310127755 5150 5150 5150 5150 0
76 20250401 185100 310127755 5150 5150 5150 5150 0
77 20250401 185000 310127755 5150 5150 5150 5150 0
78 20250401 184900 310127755 5150 5150 5150 5150 0
79 20250401 184800 310127755 5150 5150 5150 5150 0
80 20250401 184700 310127755 5150 5150 5150 5150 0
81 20250401 184600 310127755 5150 5150 5150 5150 0
82 20250401 184500 310127755 5150 5150 5150 5150 0
83 20250401 184400 310127755 5150 5150 5150 5150 0
84 20250401 184300 310127755 5150 5150 5150 5150 0
85 20250401 184200 310127755 5150 5150 5150 5150 0
86 20250401 184100 310127755 5150 5150 5150 5150 0
87 20250401 184000 310127755 5150 5150 5150 5150 0
88 20250401 183900 310127755 5150 5150 5150 5150 0
89 20250401 183800 310127755 5150 5150 5150 5150 0
90 20250401 183700 310127755 5150 5150 5150 5150 0
91 20250401 183600 310127755 5150 5150 5150 5150 0
92 20250401 183500 310127755 5150 5150 5150 5150 475
93 20250401 183400 310127755 5150 5150 5150 5150 0
94 20250401 183300 310127755 5150 5150 5150 5150 0
95 20250401 183200 310127755 5150 5150 5150 5150 0
96 20250401 183100 310127755 5150 5150 5150 5150 0
97 20250401 183000 310127755 5150 5150 5150 5150 0
98 20250401 182900 310127755 5150 5150 5150 5150 0
99 20250401 182800 310127755 5150 5150 5150 5150 0
100 20250401 182700 310127755 5150 5150 5150 5150 0
101 20250401 182600 310127755 5150 5150 5150 5150 0
102 20250401 182500 310127755 5150 5150 5150 5150 0
103 20250401 182400 310127755 5150 5150 5150 5150 0
104 20250401 182300 310127755 5150 5150 5150 5150 0
105 20250401 182200 310127755 5150 5150 5150 5150 0
106 20250401 182100 310127755 5150 5150 5150 5150 0
107 20250401 182000 310127755 5150 5150 5150 5150 0
108 20250401 181900 310127755 5150 5150 5150 5150 0
109 20250401 181800 310127755 5150 5150 5150 5150 0
110 20250401 181700 310127755 5150 5150 5150 5150 0
111 20250401 181600 310127755 5150 5150 5150 5150 0
112 20250401 181500 310127755 5150 5150 5150 5150 0
113 20250401 181400 310127755 5150 5150 5150 5150 0
114 20250401 181300 310127755 5150 5150 5150 5150 0
115 20250401 181200 310127755 5150 5150 5150 5150 0
116 20250401 181100 310127755 5150 5150 5150 5150 0
117 20250401 181000 310127755 5150 5150 5150 5150 0
118 20250401 180900 310127755 5150 5150 5150 5150 0
119 20250401 180800 310127755 5150 5150 5150 5150 0
120 20250401 180700 310127755 5150 5150 5150 5150 0
121 20250401 180600 310127755 5150 5150 5150 5150 0
122 20250401 180500 310127755 5150 5150 5150 5150 475
123 20250401 180400 310127755 5150 5150 5150 5150 0
124 20250401 180300 310127755 5150 5150 5150 5150 0
125 20250401 180200 310127755 5150 5150 5150 5150 0
126 20250401 180100 310127755 5150 5150 5150 5150 0
127 20250401 180000 310127755 5150 5150 5150 5150 0
128 20250401 175900 310127755 5150 5150 5150 5150 0
129 20250401 175800 310127755 5150 5150 5150 5150 0
130 20250401 175700 310127755 5150 5150 5150 5150 0
131 20250401 175600 310127755 5150 5150 5150 5150 0
132 20250401 175500 310127755 5150 5150 5150 5150 0
133 20250401 175400 310127755 5150 5150 5150 5150 0
134 20250401 175300 310127755 5150 5150 5150 5150 0
135 20250401 175200 310127755 5150 5150 5150 5150 0
136 20250401 175100 310127755 5150 5150 5150 5150 0
137 20250401 175000 310127755 5150 5150 5150 5150 0
138 20250401 174900 310127755 5150 5150 5150 5150 0
139 20250401 174800 310127755 5150 5150 5150 5150 0
140 20250401 174700 310127755 5150 5150 5150 5150 0
141 20250401 174600 310127755 5150 5150 5150 5150 0
142 20250401 174500 310127755 5150 5150 5150 5150 0
143 20250401 174400 310127755 5150 5150 5150 5150 0
144 20250401 174300 310127755 5150 5150 5150 5150 0
145 20250401 174200 310127755 5150 5150 5150 5150 0
146 20250401 174100 310127755 5150 5150 5150 5150 0
147 20250401 174000 310127755 5150 5150 5150 5150 0
148 20250401 173900 310127755 5150 5150 5150 5150 0
149 20250401 173800 310127755 5150 5150 5150 5150 0
150 20250401 173700 310127755 5150 5150 5150 5150 0
151 20250401 173600 310127755 5150 5150 5150 5150 0
152 20250401 173500 310127755 5150 5150 5150 5150 475
153 20250401 173400 310127755 5150 5150 5150 5150 0
154 20250401 173300 310127755 5150 5150 5150 5150 0
155 20250401 173200 310127755 5150 5150 5150 5150 0
156 20250401 173100 310127755 5150 5150 5150 5150 0
157 20250401 173000 310127755 5150 5150 5150 5150 0
158 20250401 172900 310127755 5150 5150 5150 5150 0
159 20250401 172800 310127755 5150 5150 5150 5150 0
160 20250401 172700 310127755 5150 5150 5150 5150 0
161 20250401 172600 310127755 5150 5150 5150 5150 0
162 20250401 172500 310127755 5150 5150 5150 5150 0
163 20250401 172400 310127755 5150 5150 5150 5150 0
164 20250401 172300 310127755 5150 5150 5150 5150 0
165 20250401 172200 310127755 5150 5150 5150 5150 0
166 20250401 172100 310127755 5150 5150 5150 5150 0
167 20250401 172000 310127755 5150 5150 5150 5150 0
168 20250401 171900 310127755 5150 5150 5150 5150 0
169 20250401 171800 310127755 5150 5150 5150 5150 0
170 20250401 171700 310127755 5150 5150 5150 5150 0
171 20250401 171600 310127755 5150 5150 5150 5150 0
172 20250401 171500 310127755 5150 5150 5150 5150 0
173 20250401 171400 310127755 5150 5150 5150 5150 0
174 20250401 171300 310127755 5150 5150 5150 5150 0
175 20250401 171200 310127755 5150 5150 5150 5150 0
176 20250401 171100 310127755 5150 5150 5150 5150 0
177 20250401 171000 310127755 5150 5150 5150 5150 0
178 20250401 170900 310127755 5150 5150 5150 5150 0
179 20250401 170800 310127755 5150 5150 5150 5150 0
180 20250401 170700 310127755 5150 5150 5150 5150 0
181 20250401 170600 310127755 5150 5150 5150 5150 0
182 20250401 170500 310127755 5150 5150 5150 5150 475
183 20250401 170400 310127755 5150 5150 5150 5150 0
184 20250401 170300 310127755 5150 5150 5150 5150 0
185 20250401 170200 310127755 5150 5150 5150 5150 0
186 20250401 170100 310127755 5150 5150 5150 5150 0
187 20250401 170000 310127755 5150 5150 5150 5150 0
188 20250401 165900 310127755 5150 5150 5150 5150 0
189 20250401 165800 310127755 5150 5150 5150 5150 0
190 20250401 165700 310127755 5150 5150 5150 5150 0
191 20250401 165600 310127755 5150 5150 5150 5150 0
192 20250401 165500 310127755 5150 5150 5150 5150 0
193 20250401 165400 310127755 5150 5150 5150 5150 0
194 20250401 165300 310127755 5150 5150 5150 5150 0
195 20250401 165200 310127755 5150 5150 5150 5150 0
196 20250401 165100 310127755 5150 5150 5150 5150 0
197 20250401 165000 310127755 5150 5150 5150 5150 0
198 20250401 164900 310127755 5150 5150 5150 5150 0
199 20250401 164800 310127755 5150 5150 5150 5150 0
200 20250401 164700 310127755 5150 5150 5150 5150 0
201 20250401 164600 310127755 5150 5150 5150 5150 0
202 20250401 164500 310127755 5150 5150 5150 5150 0
203 20250401 164400 310127755 5150 5150 5150 5150 0
204 20250401 164300 310127755 5150 5150 5150 5150 0
205 20250401 164200 310127755 5150 5150 5150 5150 0
206 20250401 164100 310127755 5150 5150 5150 5150 0
207 20250401 164000 310127755 5150 5150 5150 5150 0
208 20250401 163900 310127755 5150 5150 5150 5150 0
209 20250401 163800 310127755 5150 5150 5150 5150 0
210 20250401 163700 310127755 5150 5150 5150 5150 0
211 20250401 163600 310127755 5150 5150 5150 5150 0
212 20250401 163500 310127755 5150 5150 5150 5150 475
213 20250401 163400 310127755 5150 5150 5150 5150 0
214 20250401 163300 310127755 5150 5150 5150 5150 0
215 20250401 163200 310127755 5150 5150 5150 5150 0
216 20250401 163100 310127755 5150 5150 5150 5150 0
217 20250401 163000 310127755 5150 5150 5150 5150 0
218 20250401 162900 310127755 5150 5150 5150 5150 0
219 20250401 162800 310127755 5150 5150 5150 5150 0
220 20250401 162700 310127755 5150 5150 5150 5150 0
221 20250401 162600 310127755 5150 5150 5150 5150 0
222 20250401 162500 310127755 5150 5150 5150 5150 0
223 20250401 162400 310127755 5150 5150 5150 5150 0
224 20250401 162300 310127755 5150 5150 5150 5150 0
225 20250401 162200 310127755 5150 5150 5150 5150 0
226 20250401 162100 310127755 5150 5150 5150 5150 0
227 20250401 162000 310127755 5150 5150 5150 5150 0
228 20250401 161900 310127755 5150 5150 5150 5150 0
229 20250401 161800 310127755 5150 5150 5150 5150 0
230 20250401 161700 310127755 5150 5150 5150 5150 0
231 20250401 161600 310127755 5150 5150 5150 5150 0
232 20250401 161500 310127755 5150 5150 5150 5150 0
233 20250401 161400 310127755 5150 5150 5150 5150 0
234 20250401 161300 310127755 5150 5150 5150 5150 0
235 20250401 161200 310127755 5150 5150 5150 5150 0
236 20250401 161100 310127755 5150 5150 5150 5150 0
237 20250401 161000 310127755 5150 5150 5150 5150 0
238 20250401 160900 310127755 5150 5150 5150 5150 0
239 20250401 160800 310127755 5150 5150 5150 5150 0
240 20250401 160700 310127755 5150 5150 5150 5150 0
241 20250401 160600 310127755 5150 5150 5150 5150 0
242 20250401 160500 310127755 5150 5150 5150 5150 475
243 20250401 160400 310127755 5150 5150 5150 5150 0
244 20250401 160300 310127755 5150 5150 5150 5150 0
245 20250401 160200 310127755 5150 5150 5150 5150 0
246 20250401 160100 310127755 5150 5150 5150 5150 0
247 20250401 160000 310127755 5150 5150 5150 5150 0
248 20250401 155900 310127755 5150 5150 5150 5150 0
249 20250401 155800 310127755 5150 5150 5150 5150 0
250 20250401 155700 310127755 5150 5150 5150 5150 0
251 20250401 155600 310127755 5150 5150 5150 5150 0
252 20250401 155500 310127755 5150 5150 5150 5150 0
253 20250401 155400 310127755 5150 5150 5150 5150 0
254 20250401 155300 310127755 5150 5150 5150 5150 0
255 20250401 155200 310127755 5150 5150 5150 5150 0
256 20250401 155100 310127755 5150 5150 5150 5150 0
257 20250401 155000 310127755 5150 5150 5150 5150 0
258 20250401 154900 310127755 5150 5150 5150 5150 0
259 20250401 154800 310127755 5150 5150 5150 5150 0
260 20250401 154700 310127755 5150 5150 5150 5150 0
261 20250401 154600 310127755 5150 5150 5150 5150 0
262 20250401 154500 310127755 5150 5150 5150 5150 0
263 20250401 154400 310127755 5150 5150 5150 5150 0
264 20250401 154300 310127755 5150 5150 5150 5150 0
265 20250401 154200 310127755 5150 5150 5150 5150 0
266 20250401 154100 310127755 5150 5150 5150 5150 0
267 20250401 154000 310127755 5150 5150 5150 5150 0
268 20250401 153900 310127755 5150 5150 5150 5150 0
269 20250401 153800 310127755 5150 5150 5150 5150 0
270 20250401 153700 310127755 5150 5150 5150 5150 0
271 20250401 153600 310127755 5150 5150 5150 5150 0
272 20250401 153500 310127755 5150 5150 5150 5150 475
273 20250401 153400 310127755 5150 5150 5150 5150 0
274 20250401 153300 310127755 5150 5150 5150 5150 0
275 20250401 153200 310127755 5150 5150 5150 5150 0
276 20250401 153100 310127755 5150 5150 5150 5150 0
277 20250401 153000 310127755 5150 5150 5150 5150 475
278 20250401 152900 307681505 5240 5240 5240 5240 0
279 20250401 152800 307681505 5240 5240 5240 5240 0
280 20250401 152700 307681505 5240 5240 5240 5240 0
281 20250401 152600 307681505 5240 5240 5240 5240 0
282 20250401 152500 307681505 5240 5240 5240 5240 0
283 20250401 152400 307681505 5240 5240 5240 5240 0
284 20250401 152300 307681505 5240 5240 5240 5240 0
285 20250401 152200 307681505 5240 5240 5240 5240 0
286 20250401 152100 307681505 5240 5240 5240 5240 0
287 20250401 152000 307681505 5240 5240 5240 5240 0
288 20250401 151900 307681505 5240 5170 5240 5160 871
289 20250401 151800 303157225 5180 5170 5180 5170 854
290 20250401 151700 298741625 5170 5170 5170 5170 780
291 20250401 151600 294709025 5170 5170 5170 5170 10
292 20250401 151500 294657325 5170 5170 5170 5170 0
293 20250401 151400 294657325 5170 5170 5170 5170 15
294 20250401 151300 294579775 5160 5160 5160 5160 50
295 20250401 151200 294321775 5170 5170 5170 5170 0
296 20250401 151100 294321775 5170 5170 5170 5170 0
297 20250401 151000 294321775 5170 5170 5170 5170 0
298 20250401 150900 294321775 5170 5170 5170 5170 0
299 20250401 150800 294321775 5170 5160 5170 5160 2
300 20250401 150700 294311445 5160 5160 5160 5160 348
301 20250401 150600 292515765 5160 5160 5160 5150 278
302 20250401 150500 291082305 5170 5170 5170 5170 0
303 20250401 150400 291082305 5170 5170 5170 5170 0
304 20250401 150300 291082305 5170 5160 5170 5160 133
305 20250401 150200 290396015 5160 5160 5160 5160 105
306 20250401 150100 289854215 5160 5160 5160 5160 0
307 20250401 150000 289854215 5160 5160 5160 5160 0
308 20250401 145900 289854215 5160 5170 5170 5160 503
309 20250401 145800 287258715 5180 5180 5180 5180 0
310 20250401 145700 287258715 5180 5180 5180 5180 2
311 20250401 145600 287248355 5180 5180 5180 5180 1
312 20250401 145500 287243175 5170 5170 5170 5170 0
313 20250401 145400 287243175 5170 5170 5170 5170 68
314 20250401 145300 286891615 5170 5170 5170 5170 0
315 20250401 145200 286891615 5170 5180 5180 5160 319
316 20250401 145100 285245255 5190 5190 5190 5190 0
317 20250401 145000 285245255 5190 5190 5190 5190 0
318 20250401 144900 285245255 5190 5190 5190 5190 2
319 20250401 144800 285234875 5180 5180 5180 5180 0
320 20250401 144700 285234875 5180 5180 5180 5180 40
321 20250401 144600 285027675 5180 5180 5180 5180 1
322 20250401 144500 285022495 5190 5190 5190 5190 0
323 20250401 144400 285022495 5190 5190 5190 5190 0
324 20250401 144300 285022495 5190 5190 5190 5190 11
325 20250401 144200 284965405 5190 5190 5190 5190 19
326 20250401 144100 284866795 5190 5190 5190 5190 9
327 20250401 144000 284820085 5190 5190 5190 5190 0
328 20250401 143900 284820085 5190 5190 5190 5190 64
329 20250401 143800 284487925 5190 5190 5190 5190 1
330 20250401 143700 284482735 5190 5190 5190 5190 0
331 20250401 143600 284482735 5190 5180 5190 5180 380
332 20250401 143500 282513985 5170 5170 5170 5170 0
333 20250401 143400 282513985 5170 5170 5170 5170 0
334 20250401 143300 282513985 5170 5170 5170 5170 200
335 20250401 143200 281479985 5180 5180 5180 5180 0
336 20250401 143100 281479985 5180 5180 5180 5180 0
337 20250401 143000 281479985 5180 5180 5180 5180 0
338 20250401 142900 281479985 5180 5180 5180 5180 0
339 20250401 142800 281479985 5180 5180 5180 5180 0
340 20250401 142700 281479985 5180 5180 5180 5180 0
341 20250401 142600 281479985 5180 5180 5190 5180 466
342 20250401 142500 279065885 5170 5170 5170 5170 2
343 20250401 142400 279055545 5180 5200 5200 5180 305
344 20250401 142300 277475055 5200 5200 5200 5200 0
345 20250401 142200 277475055 5200 5200 5200 5200 2
346 20250401 142100 277464655 5210 5210 5210 5210 0
347 20250401 142000 277464655 5210 5210 5210 5210 0
348 20250401 141900 277464655 5210 5210 5210 5210 0
349 20250401 141800 277464655 5210 5210 5210 5210 0
350 20250401 141700 277464655 5210 5210 5210 5210 0
351 20250401 141600 277464655 5210 5210 5210 5210 0
352 20250401 141500 277464655 5210 5210 5210 5210 0
353 20250401 141400 277464655 5210 5210 5210 5210 0
354 20250401 141300 277464655 5210 5210 5210 5210 0
355 20250401 141200 277464655 5210 5210 5210 5210 0
356 20250401 141100 277464655 5210 5210 5210 5210 1
357 20250401 141000 277459445 5200 5200 5200 5200 0
358 20250401 140900 277459445 5200 5200 5200 5200 4
359 20250401 140800 277438645 5200 5200 5200 5200 0
360 20250401 140700 277438645 5200 5200 5200 5200 0
361 20250401 140600 277438645 5200 5200 5200 5200 0
362 20250401 140500 277438645 5200 5200 5200 5200 0
363 20250401 140400 277438645 5200 5200 5200 5200 0
364 20250401 140300 277438645 5200 5200 5200 5200 0
365 20250401 140200 277438645 5200 5200 5200 5200 0
366 20250401 140100 277438645 5200 5200 5200 5200 0
367 20250401 140000 277438645 5200 5200 5200 5200 5
368 20250401 135900 277412645 5200 5200 5200 5200 0
369 20250401 135800 277412645 5200 5200 5200 5200 0
370 20250401 135700 277412645 5200 5200 5200 5200 0
371 20250401 135600 277412645 5200 5200 5200 5200 0
372 20250401 135500 277412645 5200 5200 5200 5200 0
373 20250401 135400 277412645 5200 5200 5200 5200 0
374 20250401 135300 277412645 5200 5200 5210 5200 414
375 20250401 135200 275259835 5190 5190 5190 5190 100
376 20250401 135100 274740835 5210 5210 5210 5210 20
377 20250401 135000 274636635 5200 5200 5200 5200 0
378 20250401 134900 274636635 5200 5200 5200 5200 0
379 20250401 134800 274636635 5200 5200 5200 5200 0
380 20250401 134700 274636635 5200 5200 5200 5200 0
381 20250401 134600 274636635 5200 5200 5200 5200 0
382 20250401 134500 274636635 5200 5200 5200 5200 0
383 20250401 134400 274636635 5200 5200 5200 5200 0
384 20250401 134300 274636635 5200 5200 5200 5200 0
385 20250401 134200 274636635 5200 5200 5200 5200 2
386 20250401 134100 274626235 5210 5210 5210 5210 1
387 20250401 134000 274621025 5220 5220 5220 5220 0
388 20250401 133900 274621025 5220 5220 5220 5220 0
389 20250401 133800 274621025 5220 5220 5220 5220 0
390 20250401 133700 274621025 5220 5220 5220 5220 0
391 20250401 133600 274621025 5220 5220 5220 5220 0
392 20250401 133500 274621025 5220 5220 5220 5220 0
393 20250401 133400 274621025 5220 5220 5220 5220 0
394 20250401 133300 274621025 5220 5220 5220 5220 0
395 20250401 133200 274621025 5220 5220 5220 5190 36
396 20250401 133100 274434105 5210 5210 5210 5210 0
397 20250401 133000 274434105 5210 5210 5210 5210 610
398 20250401 132900 271256005 5210 5210 5210 5210 201
399 20250401 132800 270208795 5190 5190 5190 5190 0
400 20250401 132700 270208795 5190 5190 5190 5190 0
401 20250401 132600 270208795 5190 5190 5190 5190 0
402 20250401 132500 270208795 5190 5190 5190 5190 0
403 20250401 132400 270208795 5190 5190 5190 5190 0
404 20250401 132300 270208795 5190 5200 5200 5190 30
405 20250401 132200 270053075 5200 5200 5200 5200 0
406 20250401 132100 270053075 5200 5200 5200 5200 28
407 20250401 132000 269907475 5210 5210 5210 5210 0
408 20250401 131900 269907475 5210 5200 5210 5200 600
409 20250401 131800 266786715 5200 5200 5200 5200 0
410 20250401 131700 266786715 5200 5200 5200 5200 0
411 20250401 131600 266786715 5200 5200 5200 5200 0
412 20250401 131500 266786715 5200 5200 5200 5200 0
413 20250401 131400 266786715 5200 5200 5200 5200 0
414 20250401 131300 266786715 5200 5200 5200 5200 185
415 20250401 131200 265824715 5200 5200 5200 5200 18
416 20250401 131100 265731115 5190 5190 5190 5190 0
417 20250401 131000 265731115 5190 5190 5190 5190 1
418 20250401 130900 265725925 5230 5230 5230 5230 0
419 20250401 130800 265725925 5230 5230 5230 5230 0
420 20250401 130700 265725925 5230 5230 5230 5230 50
421 20250401 130600 265464425 5200 5240 5240 5200 977
422 20250401 130500 260383945 5240 5240 5240 5240 0
423 20250401 130400 260383945 5240 5240 5240 5200 16
424 20250401 130300 260300505 5240 5240 5240 5240 0
425 20250401 130200 260300505 5240 5240 5240 5240 3
426 20250401 130100 260284785 5240 5240 5240 5240 8
427 20250401 130000 260242865 5240 5240 5240 5240 0
428 20250401 125900 260242865 5240 5240 5240 5240 1
429 20250401 125800 260237625 5200 5210 5210 5200 55
430 20250401 125700 259951295 5240 5240 5240 5240 0
431 20250401 125600 259951295 5240 5240 5240 5240 0
432 20250401 125500 259951295 5240 5240 5240 5240 10
433 20250401 125400 259898895 5240 5200 5240 5200 111
434 20250401 125300 259321095 5210 5210 5210 5210 1265
435 20250401 125200 252730445 5210 5210 5210 5210 23
436 20250401 125100 252610615 5210 5210 5210 5210 2
437 20250401 125000 252600195 5210 5210 5210 5210 168
438 20250401 124900 251724915 5240 5240 5240 5240 0
439 20250401 124800 251724915 5240 5240 5240 5240 15
440 20250401 124700 251646315 5240 5210 5240 5210 16
441 20250401 124600 251562805 5240 5240 5240 5240 15
442 20250401 124500 251484205 5240 5240 5240 5220 104
443 20250401 124400 250939285 5210 5210 5210 5210 0
444 20250401 124300 250939285 5210 5210 5210 5210 5
445 20250401 124200 250913235 5220 5220 5220 5220 29
446 20250401 124100 250761855 5240 5240 5240 5240 0
447 20250401 124000 250761855 5240 5240 5240 5240 0
448 20250401 123900 250761855 5240 5240 5240 5240 0
449 20250401 123800 250761855 5240 5240 5240 5240 0
450 20250401 123700 250761855 5240 5230 5240 5230 24
451 20250401 123600 250636315 5230 5220 5230 5220 526
452 20250401 123500 247888085 5220 5220 5220 5220 0
453 20250401 123400 247888085 5220 5220 5220 5220 0
454 20250401 123300 247888085 5220 5220 5220 5220 0
455 20250401 123200 247888085 5220 5220 5220 5220 600
456 20250401 123100 244756085 5210 5210 5210 5210 0
457 20250401 123000 244756085 5210 5210 5210 5210 80
458 20250401 122900 244339285 5220 5220 5220 5220 0
459 20250401 122800 244339285 5220 5220 5220 5220 6
460 20250401 122700 244307965 5220 5220 5220 5220 0
461 20250401 122600 244307965 5220 5220 5220 5220 0
462 20250401 122500 244307965 5220 5220 5220 5220 20
463 20250401 122400 244203565 5220 5220 5220 5220 0
464 20250401 122300 244203565 5220 5220 5220 5220 0
465 20250401 122200 244203565 5220 5220 5220 5220 0
466 20250401 122100 244203565 5220 5220 5220 5220 0
467 20250401 122000 244203565 5220 5220 5220 5220 20
468 20250401 121900 244099165 5200 5200 5200 5200 0
469 20250401 121800 244099165 5200 5200 5200 5200 0
470 20250401 121700 244099165 5200 5200 5200 5200 38
471 20250401 121600 243901565 5220 5220 5220 5220 0
472 20250401 121500 243901565 5220 5220 5220 5220 2
473 20250401 121400 243891125 5230 5230 5230 5230 0
474 20250401 121300 243891125 5230 5230 5230 5230 0
475 20250401 121200 243891125 5230 5230 5230 5230 0
476 20250401 121100 243891125 5230 5230 5230 5230 0
477 20250401 121000 243891125 5230 5230 5230 5230 248
478 20250401 120900 242594085 5230 5230 5230 5230 0
479 20250401 120800 242594085 5230 5230 5230 5230 38
480 20250401 120700 242395345 5230 5230 5230 5230 1
481 20250401 120600 242390115 5230 5230 5230 5230 0
482 20250401 120500 242390115 5230 5230 5230 5230 0
483 20250401 120400 242390115 5230 5230 5230 5230 0
484 20250401 120300 242390115 5230 5230 5230 5230 0
485 20250401 120200 242390115 5230 5230 5230 5230 10
486 20250401 120100 242337815 5200 5200 5200 5200 1
487 20250401 120000 242332615 5230 5230 5230 5230 0
488 20250401 115900 242332615 5230 5230 5230 5230 1
489 20250401 115800 242327385 5220 5220 5220 5220 28
490 20250401 115700 242181225 5200 5200 5200 5200 0
491 20250401 115600 242181225 5200 5230 5230 5200 102
492 20250401 115500 241648095 5230 5230 5230 5230 0
493 20250401 115400 241648095 5230 5230 5230 5230 0
494 20250401 115300 241648095 5230 5230 5230 5230 100
495 20250401 115200 241125095 5230 5230 5230 5230 4
496 20250401 115100 241104175 5260 5260 5260 5260 0
497 20250401 115000 241104175 5260 5260 5260 5260 0
498 20250401 114900 241104175 5260 5260 5260 5260 1
499 20250401 114800 241098915 5200 5270 5270 5200 301
500 20250401 114700 239531995 5240 5240 5240 5240 0
501 20250401 114600 239531995 5240 5240 5240 5240 200
502 20250401 114500 238483995 5270 5270 5270 5270 200
503 20250401 114400 237429995 5270 5270 5270 5270 100
504 20250401 114300 236902995 5270 5270 5270 5270 1
505 20250401 114200 236897725 5240 5240 5240 5240 0
506 20250401 114100 236897725 5240 5240 5240 5240 0
507 20250401 114000 236897725 5240 5240 5240 5240 0
508 20250401 113900 236897725 5240 5240 5240 5240 1
509 20250401 113800 236892485 5240 5240 5240 5240 23
510 20250401 113700 236771965 5270 5270 5270 5270 1
511 20250401 113600 236766695 5260 5260 5260 5260 0
512 20250401 113500 236766695 5260 5260 5260 5260 0
513 20250401 113400 236766695 5260 5250 5270 5250 11
514 20250401 113300 236708755 5250 5250 5250 5250 0
515 20250401 113200 236708755 5250 5250 5250 5250 278
516 20250401 113100 235249255 5270 5270 5270 5270 350
517 20250401 113000 233404755 5270 5270 5270 5270 201
518 20250401 112900 232345485 5250 5250 5250 5250 242
519 20250401 112800 231074985 5250 5270 5270 5250 485
520 20250401 112700 228527675 5260 5260 5260 5260 0
521 20250401 112600 228527675 5260 5260 5260 5260 0
522 20250401 112500 228527675 5260 5280 5280 5260 214
523 20250401 112400 227400435 5280 5280 5280 5280 0
524 20250401 112300 227400435 5280 5270 5280 5270 214
525 20250401 112200 226272585 5260 5260 5260 5260 375
526 20250401 112100 224300085 5260 5250 5260 5230 41
527 20250401 112000 224085585 5260 5260 5260 5260 0
528 20250401 111900 224085585 5260 5260 5260 5260 15
529 20250401 111800 224006685 5260 5250 5260 5250 2611
530 20250401 111700 210296375 5250 5240 5250 5240 874
531 20250401 111600 205716465 5240 5240 5250 5240 13
532 20250401 111500 205648335 5250 5250 5250 5250 0
533 20250401 111400 205648335 5250 5250 5250 5250 0
534 20250401 111300 205648335 5250 5250 5250 5250 4
535 20250401 111200 205627335 5250 5250 5250 5250 0
536 20250401 111100 205627335 5250 5250 5250 5250 86
537 20250401 111000 205175835 5250 5250 5250 5250 0
538 20250401 110900 205175835 5250 5250 5250 5250 0
539 20250401 110800 205175835 5250 5250 5250 5250 0
540 20250401 110700 205175835 5250 5250 5250 5250 0
541 20250401 110600 205175835 5250 5250 5250 5250 0
542 20250401 110500 205175835 5250 5250 5250 5250 0
543 20250401 110400 205175835 5250 5240 5250 5240 23
544 20250401 110300 205055095 5250 5250 5250 5250 1
545 20250401 110200 205049845 5240 5230 5240 5230 1149
546 20250401 110100 199033315 5230 5230 5230 5230 0
547 20250401 110000 199033315 5230 5210 5230 5210 122
548 20250401 105900 198395275 5230 5230 5230 5230 0
549 20250401 105800 198395275 5230 5230 5230 5200 505
550 20250401 105700 195754235 5230 5220 5230 5220 61
551 20250401 105600 195435305 5230 5230 5230 5230 0
552 20250401 105500 195435305 5230 5230 5230 5230 340
553 20250401 105400 193657105 5230 5230 5230 5200 305
554 20250401 105300 192062015 5230 5210 5230 5210 3
555 20250401 105200 192046355 5230 5200 5230 5200 1000
556 20250401 105100 186836565 5200 5190 5200 5190 62
557 20250401 105000 186514765 5190 5170 5190 5160 699
558 20250401 104900 182896695 5110 5170 5170 5110 209
559 20250401 104800 181826515 5170 5170 5170 5170 0
560 20250401 104700 181826515 5170 5160 5170 5160 804
561 20250401 104600 177675275 5160 5140 5160 5140 967
562 20250401 104500 172696415 5100 5120 5120 5100 3931
563 20250401 104400 152642285 5160 5120 5160 5120 89
564 20250401 104300 152183845 5150 5130 5150 5130 466
565 20250401 104200 149789255 5130 5130 5130 5130 163
566 20250401 104100 148953065 5120 5120 5120 5120 0
567 20250401 104000 148953065 5120 5110 5120 5110 323
568 20250401 103900 147299435 5130 5130 5130 5130 38
569 20250401 103800 147104495 5130 5130 5130 5130 0
570 20250401 103700 147104495 5130 5130 5130 5130 158
571 20250401 103600 146293955 5130 5130 5130 5130 1
572 20250401 103500 146288825 5130 5130 5130 5130 1
573 20250401 103400 146283695 5130 5160 5160 5130 229
574 20250401 103300 145108895 5160 5160 5160 5160 0
575 20250401 103200 145108895 5160 5160 5160 5160 0
576 20250401 103100 145108895 5160 5160 5160 5160 11
577 20250401 103000 145052135 5160 5160 5160 5160 52
578 20250401 102900 144783815 5130 5130 5130 5130 100
579 20250401 102800 144270815 5130 5130 5130 5130 0
580 20250401 102700 144270815 5130 5130 5130 5130 0
581 20250401 102600 144270815 5130 5130 5130 5130 90
582 20250401 102500 143809115 5170 5130 5170 5130 2170
583 20250401 102400 132613515 5160 5160 5160 5160 0
584 20250401 102300 132613515 5160 5160 5160 5160 20
585 20250401 102200 132510315 5140 5140 5140 5140 0
586 20250401 102100 132510315 5140 5140 5140 5140 319
587 20250401 102000 130870655 5150 5160 5160 5150 112
588 20250401 101900 130292835 5140 5160 5160 5140 43
589 20250401 101800 130071795 5160 5160 5160 5160 0
590 20250401 101700 130071795 5160 5160 5160 5160 1
591 20250401 101600 130066635 5130 5130 5130 5130 10
592 20250401 101500 130015335 5150 5160 5160 5150 624
593 20250401 101400 126801725 5150 5150 5150 5150 29
594 20250401 101300 126652375 5160 5160 5160 5160 0
595 20250401 101200 126652375 5160 5120 5160 5120 35
596 20250401 101100 126473015 5150 5130 5150 5130 2282
597 20250401 101000 114752025 5130 5120 5130 5120 1191
598 20250401 100900 108652135 5120 5120 5120 5120 0
599 20250401 100800 108652135 5120 5090 5120 5090 491
600 20250401 100700 106146365 5090 5090 5090 5090 6
601 20250401 100600 106115825 5080 5080 5080 5080 0
602 20250401 100500 106115825 5080 5070 5080 5070 231
603 20250401 100400 104942545 5070 5070 5070 5070 0
604 20250401 100300 104942545 5070 5070 5070 5070 11
605 20250401 100200 104886775 5080 5080 5080 5080 304
606 20250401 100100 103342455 5080 5080 5080 5080 2
607 20250401 100000 103332295 5090 5090 5090 5090 0
608 20250401 095900 103332295 5090 5090 5090 5090 0
609 20250401 095800 103332295 5090 5080 5090 5080 95
610 20250401 095700 102849685 5090 5090 5090 5090 1
611 20250401 095600 102844595 5080 5080 5080 5080 22
612 20250401 095500 102732835 5080 5080 5080 5080 11
613 20250401 095400 102676955 5080 5080 5080 5080 0
614 20250401 095300 102676955 5080 5090 5090 5080 50
615 20250401 095200 102422905 5100 5100 5100 5100 0
616 20250401 095100 102422905 5100 5100 5100 5100 0
617 20250401 095000 102422905 5100 5100 5100 5100 2
618 20250401 094900 102412705 5100 5100 5100 5100 11
619 20250401 094800 102356605 5100 5100 5100 5100 3
620 20250401 094700 102341305 5110 5110 5110 5110 3
621 20250401 094600 102325975 5100 5100 5100 5100 216
622 20250401 094500 101224375 5110 5110 5110 5110 1
623 20250401 094400 101219265 5070 5070 5070 5070 211
624 20250401 094300 100149495 5070 5090 5090 5060 1845
625 20250401 094200 90789475 5110 5110 5110 5110 3
626 20250401 094100 90774145 5140 5140 5140 5140 0
627 20250401 094000 90774145 5140 5140 5140 5140 0
628 20250401 093900 90774145 5140 5140 5140 5140 0
629 20250401 093800 90774145 5140 5140 5140 5140 133
630 20250401 093700 90090525 5140 5140 5140 5140 0
631 20250401 093600 90090525 5140 5140 5140 5140 0
632 20250401 093500 90090525 5140 5140 5140 5140 217
633 20250401 093400 88975145 5140 5100 5140 5100 540
634 20250401 093300 86221105 5100 5100 5100 5100 360
635 20250401 093200 84385105 5100 5110 5110 5100 1380
636 20250401 093100 77339055 5110 5110 5110 5110 0
637 20250401 093000 77339055 5110 5140 5140 5110 32
638 20250401 092900 77175445 5110 5110 5110 5110 0
639 20250401 092800 77175445 5110 5110 5110 5110 5
640 20250401 092700 77149895 5140 5120 5140 5120 1045
641 20250401 092600 71798995 5140 5140 5140 5140 16
642 20250401 092500 71716755 5150 5150 5150 5150 1
643 20250401 092400 71711605 5120 5120 5120 5120 82
644 20250401 092300 71291765 5150 5120 5150 5120 15
645 20250401 092200 71214815 5110 5170 5170 5110 2536
646 20250401 092100 58172435 5170 5170 5170 5170 0
647 20250401 092000 58172435 5170 5190 5190 5170 134
648 20250401 091900 57477655 5190 5190 5190 5190 0
649 20250401 091800 57477655 5190 5190 5190 5190 2
650 20250401 091700 57467275 5160 5170 5170 5160 287
651 20250401 091600 55984485 5170 5170 5170 5170 101
652 20250401 091500 55462315 5170 5175 5175 5170 101
653 20250401 091400 54940140 5170 5190 5190 5170 828
654 20250401 091300 50643890 5190 5190 5190 5190 400
655 20250401 091200 48567890 5190 5190 5190 5190 5
656 20250401 091100 48541940 5190 5200 5210 5180 525
657 20250401 091000 45809970 5200 5200 5210 5200 573
658 20250401 090900 42827260 5200 5200 5200 5200 0
659 20250401 090800 42827260 5200 5190 5200 5190 873
660 20250401 090700 38291390 5180 5150 5180 5150 2319
661 20250401 090600 26317490 5150 5150 5150 5150 26
662 20250401 090500 26183590 5130 5140 5140 5130 12
663 20250401 090400 26122010 5170 5170 5170 5170 100
664 20250401 090300 25605010 5170 5170 5170 5170 215
665 20250401 090200 24493460 5100 5100 5100 5100 37
666 20250401 090100 24304760 5110 5090 5110 5060 2350
667 20250401 090000 12374340 5150 5070 5150 5070 2432

1
080580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17935173,0,95773823820,0.00
20250327,0,17935173,0,100078265340,0.00
20250326,0,17935173,0,102947893020,0.00
20250325,0,17935173,0,103127244750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17935173 0 95773823820 0.00
3 20250327 0 17935173 0 100078265340 0.00
4 20250326 0 17935173 0 102947893020 0.00
5 20250325 0 17935173 0 103127244750 0.00