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

621
024720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,87890540620,10090,10090,10090,10090,40390
20250401,191800,87890540620,10090,10090,10090,10090,0
20250401,191700,87890540620,10090,10090,10090,10090,0
20250401,191600,87890540620,10090,10090,10090,10090,0
20250401,191500,87890540620,10090,10090,10090,10090,0
20250401,191400,87890540620,10090,10090,10090,10090,0
20250401,191300,87890540620,10090,10090,10090,10090,0
20250401,191200,87890540620,10090,10090,10090,10090,0
20250401,191100,87890540620,10090,10090,10090,10090,0
20250401,191000,87890540620,10090,10090,10090,10090,0
20250401,190900,87890540620,10090,10090,10090,10090,0
20250401,190800,87890540620,10090,10090,10090,10090,0
20250401,190700,87890540620,10090,10090,10090,10090,0
20250401,190600,87890540620,10090,10090,10090,10090,0
20250401,190500,87890540620,10090,10090,10090,10090,0
20250401,190400,87890540620,10090,10090,10090,10090,0
20250401,190300,87890540620,10090,10090,10090,10090,0
20250401,190200,87890540620,10090,10090,10090,10090,0
20250401,190100,87890540620,10090,10090,10090,10090,0
20250401,190000,87890540620,10090,10090,10090,10090,0
20250401,185900,87890540620,10090,10090,10090,10090,0
20250401,185800,87890540620,10090,10090,10090,10090,0
20250401,185700,87890540620,10090,10090,10090,10090,0
20250401,185600,87890540620,10090,10090,10090,10090,0
20250401,185500,87890540620,10090,10090,10090,10090,0
20250401,185400,87890540620,10090,10090,10090,10090,0
20250401,185300,87890540620,10090,10090,10090,10090,0
20250401,185200,87890540620,10090,10090,10090,10090,0
20250401,185100,87890540620,10090,10090,10090,10090,0
20250401,185000,87890540620,10090,10090,10090,10090,0
20250401,184900,87890540620,10090,10090,10090,10090,40390
20250401,184800,87890540620,10090,10090,10090,10090,0
20250401,184700,87890540620,10090,10090,10090,10090,0
20250401,184600,87890540620,10090,10090,10090,10090,0
20250401,184500,87890540620,10090,10090,10090,10090,0
20250401,184400,87890540620,10090,10090,10090,10090,0
20250401,184300,87890540620,10090,10090,10090,10090,0
20250401,184200,87890540620,10090,10090,10090,10090,0
20250401,184100,87890540620,10090,10090,10090,10090,0
20250401,184000,87890540620,10090,10090,10090,10090,0
20250401,183900,87890540620,10090,10090,10090,10090,0
20250401,183800,87890540620,10090,10090,10090,10090,0
20250401,183700,87890540620,10090,10090,10090,10090,0
20250401,183600,87890540620,10090,10090,10090,10090,0
20250401,183500,87890540620,10090,10090,10090,10090,0
20250401,183400,87890540620,10090,10090,10090,10090,0
20250401,183300,87890540620,10090,10090,10090,10090,0
20250401,183200,87890540620,10090,10090,10090,10090,0
20250401,183100,87890540620,10090,10090,10090,10090,0
20250401,183000,87890540620,10090,10090,10090,10090,0
20250401,182900,87890540620,10090,10090,10090,10090,0
20250401,182800,87890540620,10090,10090,10090,10090,0
20250401,182700,87890540620,10090,10090,10090,10090,0
20250401,182600,87890540620,10090,10090,10090,10090,0
20250401,182500,87890540620,10090,10090,10090,10090,0
20250401,182400,87890540620,10090,10090,10090,10090,0
20250401,182300,87890540620,10090,10090,10090,10090,0
20250401,182200,87890540620,10090,10090,10090,10090,0
20250401,182100,87890540620,10090,10090,10090,10090,0
20250401,182000,87890540620,10090,10090,10090,10090,0
20250401,181900,87890540620,10090,10090,10090,10090,40390
20250401,181800,87890540620,10090,10090,10090,10090,0
20250401,181700,87890540620,10090,10090,10090,10090,0
20250401,181600,87890540620,10090,10090,10090,10090,0
20250401,181500,87890540620,10090,10090,10090,10090,0
20250401,181400,87890540620,10090,10090,10090,10090,0
20250401,181300,87890540620,10090,10090,10090,10090,0
20250401,181200,87890540620,10090,10090,10090,10090,0
20250401,181100,87890540620,10090,10090,10090,10090,0
20250401,181000,87890540620,10090,10090,10090,10090,0
20250401,180900,87890540620,10090,10090,10090,10090,0
20250401,180800,87890540620,10090,10090,10090,10090,0
20250401,180700,87890540620,10090,10090,10090,10090,0
20250401,180600,87890540620,10090,10090,10090,10090,0
20250401,180500,87890540620,10090,10090,10090,10090,0
20250401,180400,87890540620,10090,10090,10090,10090,0
20250401,180300,87890540620,10090,10090,10090,10090,0
20250401,180200,87890540620,10090,10090,10090,10090,0
20250401,180100,87890540620,10090,10090,10090,10090,0
20250401,180000,87890540620,10090,10090,10090,10090,0
20250401,175900,87890540620,10090,10090,10090,10090,0
20250401,175800,87890540620,10090,10090,10090,10090,0
20250401,175700,87890540620,10090,10090,10090,10090,0
20250401,175600,87890540620,10090,10090,10090,10090,0
20250401,175500,87890540620,10090,10090,10090,10090,0
20250401,175400,87890540620,10090,10090,10090,10090,0
20250401,175300,87890540620,10090,10090,10090,10090,0
20250401,175200,87890540620,10090,10090,10090,10090,0
20250401,175100,87890540620,10090,10090,10090,10090,0
20250401,175000,87890540620,10090,10090,10090,10090,0
20250401,174900,87890540620,10090,10090,10090,10090,40390
20250401,174800,87890540620,10090,10090,10090,10090,0
20250401,174700,87890540620,10090,10090,10090,10090,0
20250401,174600,87890540620,10090,10090,10090,10090,0
20250401,174500,87890540620,10090,10090,10090,10090,0
20250401,174400,87890540620,10090,10090,10090,10090,0
20250401,174300,87890540620,10090,10090,10090,10090,0
20250401,174200,87890540620,10090,10090,10090,10090,0
20250401,174100,87890540620,10090,10090,10090,10090,0
20250401,174000,87890540620,10090,10090,10090,10090,0
20250401,173900,87890540620,10090,10090,10090,10090,0
20250401,173800,87890540620,10090,10090,10090,10090,0
20250401,173700,87890540620,10090,10090,10090,10090,0
20250401,173600,87890540620,10090,10090,10090,10090,0
20250401,173500,87890540620,10090,10090,10090,10090,0
20250401,173400,87890540620,10090,10090,10090,10090,0
20250401,173300,87890540620,10090,10090,10090,10090,0
20250401,173200,87890540620,10090,10090,10090,10090,0
20250401,173100,87890540620,10090,10090,10090,10090,0
20250401,173000,87890540620,10090,10090,10090,10090,0
20250401,172900,87890540620,10090,10090,10090,10090,0
20250401,172800,87890540620,10090,10090,10090,10090,0
20250401,172700,87890540620,10090,10090,10090,10090,0
20250401,172600,87890540620,10090,10090,10090,10090,0
20250401,172500,87890540620,10090,10090,10090,10090,0
20250401,172400,87890540620,10090,10090,10090,10090,0
20250401,172300,87890540620,10090,10090,10090,10090,0
20250401,172200,87890540620,10090,10090,10090,10090,0
20250401,172100,87890540620,10090,10090,10090,10090,0
20250401,172000,87890540620,10090,10090,10090,10090,0
20250401,171900,87890540620,10090,10090,10090,10090,40390
20250401,171800,87890540620,10090,10090,10090,10090,0
20250401,171700,87890540620,10090,10090,10090,10090,0
20250401,171600,87890540620,10090,10090,10090,10090,0
20250401,171500,87890540620,10090,10090,10090,10090,0
20250401,171400,87890540620,10090,10090,10090,10090,0
20250401,171300,87890540620,10090,10090,10090,10090,0
20250401,171200,87890540620,10090,10090,10090,10090,0
20250401,171100,87890540620,10090,10090,10090,10090,0
20250401,171000,87890540620,10090,10090,10090,10090,0
20250401,170900,87890540620,10090,10090,10090,10090,0
20250401,170800,87890540620,10090,10090,10090,10090,0
20250401,170700,87890540620,10090,10090,10090,10090,0
20250401,170600,87890540620,10090,10090,10090,10090,0
20250401,170500,87890540620,10090,10090,10090,10090,0
20250401,170400,87890540620,10090,10090,10090,10090,0
20250401,170300,87890540620,10090,10090,10090,10090,0
20250401,170200,87890540620,10090,10090,10090,10090,0
20250401,170100,87890540620,10090,10090,10090,10090,0
20250401,170000,87890540620,10090,10090,10090,10090,0
20250401,165900,87890540620,10090,10090,10090,10090,0
20250401,165800,87890540620,10090,10090,10090,10090,0
20250401,165700,87890540620,10090,10090,10090,10090,0
20250401,165600,87890540620,10090,10090,10090,10090,0
20250401,165500,87890540620,10090,10090,10090,10090,0
20250401,165400,87890540620,10090,10090,10090,10090,0
20250401,165300,87890540620,10090,10090,10090,10090,0
20250401,165200,87890540620,10090,10090,10090,10090,0
20250401,165100,87890540620,10090,10090,10090,10090,0
20250401,165000,87890540620,10090,10090,10090,10090,0
20250401,164900,87890540620,10090,10090,10090,10090,40390
20250401,164800,87890540620,10090,10090,10090,10090,0
20250401,164700,87890540620,10090,10090,10090,10090,0
20250401,164600,87890540620,10090,10090,10090,10090,0
20250401,164500,87890540620,10090,10090,10090,10090,0
20250401,164400,87890540620,10090,10090,10090,10090,0
20250401,164300,87890540620,10090,10090,10090,10090,0
20250401,164200,87890540620,10090,10090,10090,10090,0
20250401,164100,87890540620,10090,10090,10090,10090,0
20250401,164000,87890540620,10090,10090,10090,10090,0
20250401,163900,87890540620,10090,10090,10090,10090,0
20250401,163800,87890540620,10090,10090,10090,10090,0
20250401,163700,87890540620,10090,10090,10090,10090,0
20250401,163600,87890540620,10090,10090,10090,10090,0
20250401,163500,87890540620,10090,10090,10090,10090,0
20250401,163400,87890540620,10090,10090,10090,10090,0
20250401,163300,87890540620,10090,10090,10090,10090,0
20250401,163200,87890540620,10090,10090,10090,10090,0
20250401,163100,87890540620,10090,10090,10090,10090,0
20250401,163000,87890540620,10090,10090,10090,10090,0
20250401,162900,87890540620,10090,10090,10090,10090,0
20250401,162800,87890540620,10090,10090,10090,10090,0
20250401,162700,87890540620,10090,10090,10090,10090,0
20250401,162600,87890540620,10090,10090,10090,10090,0
20250401,162500,87890540620,10090,10090,10090,10090,0
20250401,162400,87890540620,10090,10090,10090,10090,0
20250401,162300,87890540620,10090,10090,10090,10090,0
20250401,162200,87890540620,10090,10090,10090,10090,0
20250401,162100,87890540620,10090,10090,10090,10090,0
20250401,162000,87890540620,10090,10090,10090,10090,0
20250401,161900,87890540620,10090,10090,10090,10090,40390
20250401,161800,87890540620,10090,10090,10090,10090,0
20250401,161700,87890540620,10090,10090,10090,10090,0
20250401,161600,87890540620,10090,10090,10090,10090,0
20250401,161500,87890540620,10090,10090,10090,10090,0
20250401,161400,87890540620,10090,10090,10090,10090,0
20250401,161300,87890540620,10090,10090,10090,10090,0
20250401,161200,87890540620,10090,10090,10090,10090,0
20250401,161100,87890540620,10090,10090,10090,10090,0
20250401,161000,87890540620,10090,10090,10090,10090,0
20250401,160900,87890540620,10090,10090,10090,10090,0
20250401,160800,87890540620,10090,10090,10090,10090,0
20250401,160700,87890540620,10090,10090,10090,10090,0
20250401,160600,87890540620,10090,10090,10090,10090,0
20250401,160500,87890540620,10090,10090,10090,10090,0
20250401,160400,87890540620,10090,10090,10090,10090,0
20250401,160300,87890540620,10090,10090,10090,10090,0
20250401,160200,87890540620,10090,10090,10090,10090,0
20250401,160100,87890540620,10090,10090,10090,10090,0
20250401,160000,87890540620,10090,10090,10090,10090,0
20250401,155900,87890540620,10090,10090,10090,10090,0
20250401,155800,87890540620,10090,10090,10090,10090,0
20250401,155700,87890540620,10090,10090,10090,10090,0
20250401,155600,87890540620,10090,10090,10090,10090,0
20250401,155500,87890540620,10090,10090,10090,10090,0
20250401,155400,87890540620,10090,10090,10090,10090,0
20250401,155300,87890540620,10090,10090,10090,10090,0
20250401,155200,87890540620,10090,10090,10090,10090,0
20250401,155100,87890540620,10090,10090,10090,10090,0
20250401,155000,87890540620,10090,10090,10090,10090,0
20250401,154900,87890540620,10090,10090,10090,10090,40390
20250401,154800,87890540620,10090,10090,10090,10090,0
20250401,154700,87890540620,10090,10090,10090,10090,0
20250401,154600,87890540620,10090,10090,10090,10090,0
20250401,154500,87890540620,10090,10090,10090,10090,0
20250401,154400,87890540620,10090,10090,10090,10090,0
20250401,154300,87890540620,10090,10090,10090,10090,0
20250401,154200,87890540620,10090,10090,10090,10090,0
20250401,154100,87890540620,10090,10090,10090,10090,0
20250401,154000,87890540620,10090,10090,10090,10090,0
20250401,153900,87890540620,10090,10090,10090,10090,0
20250401,153800,87890540620,10090,10090,10090,10090,0
20250401,153700,87890540620,10090,10090,10090,10090,0
20250401,153600,87890540620,10090,10090,10090,10090,0
20250401,153500,87890540620,10090,10090,10090,10090,0
20250401,153400,87890540620,10090,10090,10090,10090,0
20250401,153300,87890540620,10090,10090,10090,10090,0
20250401,153200,87890540620,10090,10090,10090,10090,0
20250401,153100,87890540620,10090,10090,10090,10090,0
20250401,153000,87890540620,10090,10090,10090,10090,40390
20250401,152900,87483005520,10080,10080,10080,10080,0
20250401,152800,87483005520,10080,10080,10080,10080,0
20250401,152700,87483005520,10080,10080,10080,10080,0
20250401,152600,87483005520,10080,10080,10080,10080,0
20250401,152500,87483005520,10080,10080,10080,10080,0
20250401,152400,87483005520,10080,10080,10080,10080,0
20250401,152300,87483005520,10080,10080,10080,10080,0
20250401,152200,87483005520,10080,10080,10080,10080,0
20250401,152100,87483005520,10080,10080,10080,10080,0
20250401,152000,87483005520,10080,10080,10080,10080,0
20250401,151900,87483005520,10080,10090,10110,10050,15877
20250401,151800,87323019180,10090,10080,10100,10060,8748
20250401,151700,87234826310,10080,10090,10100,10050,17653
20250401,151600,87057008700,10100,10130,10130,10100,7322
20250401,151500,86983001600,10130,10150,10150,10110,4839
20250401,151400,86933988280,10150,10160,10170,10140,2675
20250401,151300,86906828300,10170,10180,10180,10160,3642
20250401,151200,86869813760,10170,10170,10180,10160,1301
20250401,151100,86856582270,10160,10160,10190,10150,3672
20250401,151000,86819238120,10150,10140,10160,10120,9205
20250401,150900,86725917450,10140,10130,10140,10120,3418
20250401,150800,86691306950,10120,10140,10150,10120,5428
20250401,150700,86636285350,10140,10150,10160,10130,2834
20250401,150600,86607523260,10150,10140,10150,10090,2534
20250401,150500,86581868450,10140,10130,10140,10080,25281
20250401,150400,86326478005,10130,10160,10160,10130,4102
20250401,150300,86284890905,10160,10160,10160,10130,12890
20250401,150200,86154070505,10160,10200,10200,10160,7236
20250401,150100,86080428305,10200,10200,10210,10190,1545
20250401,150000,86064677645,10200,10195,10200,10180,1859
20250401,145900,86045727630,10195,10200,10210,10190,1655
20250401,145800,86028852600,10200,10230,10230,10200,1573
20250401,145700,86012787170,10210,10220,10240,10200,7184
20250401,145600,85939358870,10220,10210,10230,10200,946
20250401,145500,85929690900,10230,10230,10250,10210,1756
20250401,145400,85911736970,10240,10210,10260,10210,2183
20250401,145300,85889395990,10210,10200,10210,10190,3429
20250401,145200,85854424770,10200,10180,10200,10180,945
20250401,145100,85844790600,10200,10190,10200,10180,6570
20250401,145000,85777873600,10200,10210,10210,10190,2922
20250401,144900,85748069700,10210,10200,10250,10190,6012
20250401,144800,85686705610,10200,10210,10230,10190,1045
20250401,144700,85676036610,10230,10280,10290,10170,19578
20250401,144600,85475839890,10270,10280,10310,10270,3183
20250401,144500,85443122400,10290,10300,10310,10280,10042
20250401,144400,85339721380,10290,10280,10300,10270,6209
20250401,144300,85275832180,10270,10280,10290,10260,4176
20250401,144200,85232919540,10290,10260,10290,10260,2935
20250401,144100,85202763760,10280,10230,10300,10220,4135
20250401,144000,85160319950,10230,10210,10230,10200,2232
20250401,143900,85137514380,10200,10230,10230,10200,1610
20250401,143800,85121069000,10230,10240,10250,10220,1127
20250401,143700,85109528440,10250,10260,10270,10250,839
20250401,143600,85100922470,10260,10310,10310,10260,8297
20250401,143500,85015636705,10260,10200,10320,10200,4144
20250401,143400,84973143835,10210,10210,10210,10180,2545
20250401,143300,84947204960,10220,10210,10220,10180,8825
20250401,143200,84857253660,10210,10210,10210,10200,930
20250401,143100,84847758470,10210,10200,10220,10200,989
20250401,143000,84837666290,10200,10210,10210,10200,777
20250401,142900,84829737950,10210,10190,10210,10190,231
20250401,142800,84827380850,10200,10190,10220,10190,1606
20250401,142700,84811002640,10180,10190,10200,10180,3099
20250401,142600,84779430540,10200,10210,10210,10190,2594
20250401,142500,84752974460,10210,10200,10210,10200,964
20250401,142400,84743141010,10200,10210,10210,10200,3488
20250401,142300,84707548945,10210,10210,10220,10210,881
20250401,142200,84698553850,10210,10220,10220,10210,3459
20250401,142100,84663217150,10220,10240,10240,10220,1213
20250401,142000,84650815995,10210,10230,10230,10210,1213
20250401,141900,84638417945,10230,10220,10240,10220,844
20250401,141800,84629786045,10230,10220,10230,10210,2463
20250401,141700,84604614655,10240,10220,10240,10220,574
20250401,141600,84598748315,10220,10220,10250,10215,3744
20250401,141500,84560444675,10220,10240,10240,10220,1187
20250401,141400,84548306825,10230,10230,10230,10220,1524
20250401,141300,84532716470,10230,10250,10250,10200,12241
20250401,141200,84407590520,10250,10260,10270,10250,5904
20250401,141100,84347020170,10270,10270,10280,10260,2406
20250401,141000,84322320180,10270,10300,10300,10270,772
20250401,140900,84314388890,10300,10300,10310,10270,4926
20250401,140800,84263723840,10300,10290,10310,10290,2520
20250401,140700,84237765060,10300,10340,10340,10290,5338
20250401,140600,84182772700,10310,10320,10360,10300,5400
20250401,140500,84127040130,10330,10310,10350,10290,3874
20250401,140400,84087099930,10290,10290,10310,10290,1495
20250401,140300,84071715480,10290,10300,10300,10290,748
20250401,140200,84064018260,10290,10310,10320,10290,3398
20250401,140100,84029018080,10290,10330,10350,10290,1514
20250401,140000,84013418540,10350,10290,10350,10280,3271
20250401,135900,83979696920,10300,10310,10320,10300,1987
20250401,135800,83959222440,10310,10310,10330,10310,306
20250401,135700,83956067560,10310,10290,10350,10290,1162
20250401,135600,83944093140,10290,10280,10310,10270,1879
20250401,135500,83924777360,10290,10300,10310,10270,2959
20250401,135400,83894371660,10290,10310,10310,10290,1896
20250401,135300,83874844050,10310,10320,10320,10300,1525
20250401,135200,83859119420,10330,10320,10360,10320,814
20250401,135100,83850705030,10320,10320,10320,10310,431
20250401,135000,83846259935,10310,10320,10320,10310,1089
20250401,134900,83835031325,10320,10320,10320,10310,1451
20250401,134800,83820057755,10310,10320,10350,10310,1483
20250401,134700,83804723245,10320,10310,10320,10310,1049
20250401,134600,83793903165,10310,10300,10350,10300,1082
20250401,134500,83782749935,10300,10330,10340,10300,3015
20250401,134400,83751661205,10330,10340,10350,10330,1523
20250401,134300,83735918605,10340,10350,10350,10340,2565
20250401,134200,83709371195,10350,10370,10370,10350,4390
20250401,134100,83663897155,10370,10420,10420,10370,4741
20250401,134000,83614673735,10410,10370,10440,10360,19006
20250401,133900,83416776725,10370,10340,10380,10320,5949
20250401,133800,83355149535,10340,10320,10360,10310,5748
20250401,133700,83295762895,10310,10310,10370,10260,6329
20250401,133600,83230400905,10310,10260,10310,10260,4127
20250401,133500,83188031535,10260,10260,10300,10250,1847
20250401,133400,83169072435,10260,10270,10270,10250,1543
20250401,133300,83153250845,10240,10270,10290,10240,10163
20250401,133200,83049048705,10280,10290,10320,10270,4353
20250401,133100,83004217965,10320,10270,10320,10260,1657
20250401,133000,82987151115,10260,10260,10260,10240,4210
20250401,132900,82943993045,10270,10300,10310,10260,5755
20250401,132800,82884870165,10310,10310,10330,10290,2582
20250401,132700,82858266965,10310,10360,10360,10310,2973
20250401,132600,82827552795,10360,10370,10380,10330,5716
20250401,132500,82768330065,10370,10400,10410,10370,5205
20250401,132400,82714274095,10390,10410,10430,10380,12110
20250401,132300,82588271725,10410,10350,10420,10340,18915
20250401,132200,82391895915,10350,10280,10370,10280,8262
20250401,132100,82306603055,10290,10270,10290,10240,2468
20250401,132000,82281277380,10260,10270,10270,10230,6487
20250401,131900,82214788940,10270,10250,10270,10230,1040
20250401,131800,82204135670,10250,10260,10270,10230,4530
20250401,131700,82157768240,10260,10240,10260,10220,2284
20250401,131600,82134400420,10240,10240,10250,10230,7620
20250401,131500,82056396600,10240,10290,10290,10240,6806
20250401,131400,81986570700,10290,10290,10290,10280,1786
20250401,131300,81968199230,10280,10320,10320,10280,7356
20250401,131200,81892423550,10320,10330,10330,10310,13409
20250401,131100,81754147520,10330,10340,10340,10330,2326
20250401,131000,81730108850,10340,10360,10360,10340,908
20250401,130900,81720710870,10350,10340,10360,10330,1895
20250401,130800,81701121630,10330,10350,10350,10330,978
20250401,130700,81691002800,10350,10350,10360,10340,1647
20250401,130600,81673960250,10340,10340,10370,10340,1380
20250401,130500,81659670090,10340,10350,10350,10320,2364
20250401,130400,81635244720,10350,10330,10360,10330,1001
20250401,130300,81624896740,10330,10340,10350,10330,4010
20250401,130200,81583443590,10340,10330,10350,10320,2942
20250401,130100,81553028490,10340,10330,10350,10300,11384
20250401,130000,81435665900,10340,10350,10370,10340,14529
20250401,125900,81285312550,10350,10380,10400,10350,4355
20250401,125800,81240177510,10380,10390,10400,10380,2868
20250401,125700,81210395400,10390,10400,10410,10370,5674
20250401,125600,81151489400,10360,10390,10390,10330,11259
20250401,125500,81034807960,10390,10450,10470,10340,32149
20250401,125400,80700836490,10450,10480,10510,10430,8620
20250401,125300,80610671970,10510,10470,10530,10450,7427
20250401,125200,80532822320,10480,10540,10570,10470,16042
20250401,125100,80364142910,10500,10480,10550,10460,31835
20250401,125000,80029752170,10470,10435,10490,10430,8942
20250401,124900,79936166020,10450,10390,10450,10390,4102
20250401,124800,79893431790,10400,10410,10420,10380,8116
20250401,124700,79809001490,10410,10410,10430,10410,2708
20250401,124600,79780805820,10420,10450,10460,10420,2080
20250401,124500,79759090310,10450,10460,10470,10440,3446
20250401,124400,79723056420,10460,10380,10490,10380,6499
20250401,124300,79655195030,10380,10430,10440,10380,9993
20250401,124200,79551249060,10430,10430,10450,10410,2425
20250401,124100,79525971910,10410,10440,10450,10410,5468
20250401,124000,79468940870,10440,10500,10500,10430,2833
20250401,123900,79439325560,10490,10520,10520,10490,6848
20250401,123800,79367351600,10520,10420,10520,10420,7378
20250401,123700,79290054600,10420,10410,10430,10380,5565
20250401,123600,79232159680,10410,10450,10470,10400,10272
20250401,123500,79125075120,10470,10450,10470,10440,5734
20250401,123400,79065170820,10450,10450,10470,10430,6106
20250401,123300,79001395930,10470,10530,10530,10450,8547
20250401,123200,78911813610,10540,10460,10550,10460,8040
20250401,123100,78827211350,10460,10540,10540,10440,14050
20250401,123000,78679802820,10540,10550,10570,10470,13940
20250401,122900,78533106430,10560,10520,10630,10510,71978
20250401,122800,77771679850,10520,10450,10530,10450,10154
20250401,122700,77665121290,10460,10440,10470,10410,4147
20250401,122600,77621803060,10440,10450,10450,10410,10559
20250401,122500,77511695720,10440,10460,10470,10430,12770
20250401,122400,77378151940,10470,10430,10480,10410,8696
20250401,122300,77287241270,10410,10420,10480,10400,22666
20250401,122200,77050656940,10420,10400,10430,10380,5861
20250401,122100,76989660560,10400,10390,10400,10350,7681
20250401,122000,76909985500,10390,10440,10440,10350,18690
20250401,121900,76716089670,10440,10470,10470,10410,12076
20250401,121800,76590189060,10450,10440,10500,10440,7592
20250401,121700,76510793565,10440,10480,10490,10390,29047
20250401,121600,76207463485,10480,10520,10530,10480,6257
20250401,121500,76141752445,10540,10480,10570,10470,8776
20250401,121400,76049380115,10470,10510,10550,10460,10735
20250401,121300,75936764475,10510,10560,10610,10480,21577
20250401,121200,75709472545,10550,10570,10650,10550,41158
20250401,121100,75272331200,10610,10630,10630,10490,36625
20250401,121000,74885176330,10610,10570,10630,10560,30219
20250401,120900,74565027205,10580,10500,10650,10500,99254
20250401,120800,73514708620,10500,10390,10540,10260,77712
20250401,120700,72702450995,10380,10280,10410,10280,16527
20250401,120600,72531225345,10290,10270,10290,10250,1422
20250401,120500,72516611325,10250,10240,10290,10230,2545
20250401,120400,72490513105,10230,10250,10250,10230,1039
20250401,120300,72479880625,10240,10250,10250,10230,1264
20250401,120200,72466942715,10250,10260,10260,10240,729
20250401,120100,72459465225,10270,10250,10280,10250,1316
20250401,120000,72445961165,10250,10230,10250,10230,2210
20250401,115900,72423327495,10230,10230,10230,10200,926
20250401,115800,72413874825,10200,10200,10230,10190,3331
20250401,115700,72379918105,10210,10230,10240,10200,3259
20250401,115600,72346637495,10240,10270,10280,10240,2648
20250401,115500,72319466225,10270,10270,10290,10270,1487
20250401,115400,72304181775,10270,10270,10290,10260,2538
20250401,115300,72278112935,10270,10310,10310,10270,6260
20250401,115200,72213766835,10310,10290,10320,10260,9063
20250401,115100,72120532105,10280,10200,10300,10200,4860
20250401,115000,72070712805,10200,10200,10210,10200,2090
20250401,114900,72049394795,10200,10230,10230,10200,2287
20250401,114800,72026017625,10230,10250,10250,10220,846
20250401,114700,72017364465,10250,10220,10250,10220,978
20250401,114600,72007360075,10220,10210,10240,10190,1808
20250401,114500,71988871785,10210,10200,10220,10180,1325
20250401,114400,71975362095,10200,10180,10200,10180,780
20250401,114300,71967418785,10210,10220,10220,10160,2707
20250401,114200,71939861685,10190,10220,10220,10190,2185
20250401,114100,71917562705,10220,10180,10220,10170,3024
20250401,114000,71886755525,10190,10180,10210,10170,1201
20250401,113900,71874526705,10200,10160,10200,10160,1629
20250401,113800,71857963875,10160,10210,10230,10150,5671
20250401,113700,71800237525,10230,10200,10250,10190,3224
20250401,113600,71767341605,10200,10230,10240,10170,2849
20250401,113500,71738277785,10240,10260,10260,10160,13078
20250401,113400,71604693975,10250,10340,10340,10250,10309
20250401,113300,71498474725,10340,10380,10380,10340,4253
20250401,113200,71454440205,10380,10360,10400,10350,13943
20250401,113100,71309761505,10350,10380,10390,10340,16560
20250401,113000,71138276905,10390,10360,10400,10350,12786
20250401,112900,71005598435,10350,10320,10390,10320,35333
20250401,112800,70639588185,10330,10300,10330,10290,12471
20250401,112700,70510984935,10290,10300,10310,10280,7130
20250401,112600,70437608710,10290,10260,10300,10240,12227
20250401,112500,70311811895,10260,10200,10260,10200,4540
20250401,112400,70265384235,10210,10240,10240,10200,8033
20250401,112300,70183304265,10230,10310,10320,10220,14845
20250401,112200,70030971075,10310,10230,10310,10230,25340
20250401,112100,69770483700,10250,10130,10280,10120,25632
20250401,112000,69508759490,10120,10100,10130,10080,6961
20250401,111900,69438415030,10090,10050,10110,10040,6271
20250401,111800,69375230580,10090,10070,10090,10010,15852
20250401,111700,69215992610,10070,10060,10110,10040,12351
20250401,111600,69091644960,10050,10120,10130,10010,30596
20250401,111500,68783446265,10120,10150,10160,10120,6780
20250401,111400,68714711025,10160,10160,10170,10150,2909
20250401,111300,68685158785,10170,10160,10170,10150,2829
20250401,111200,68656418035,10170,10170,10190,10150,4545
20250401,111100,68610189775,10160,10150,10180,10140,3652
20250401,111000,68573091575,10140,10140,10160,10130,2059
20250401,110900,68552207335,10160,10110,10160,10100,3152
20250401,110800,68520298655,10110,10120,10210,10100,9257
20250401,110700,68426543315,10100,10120,10140,10100,12874
20250401,110600,68296342215,10140,10160,10160,10120,2953
20250401,110500,68266412615,10150,10190,10200,10150,6763
20250401,110400,68197573265,10180,10180,10200,10180,12103
20250401,110300,68074240915,10180,10140,10200,10135,12431
20250401,110200,67947901385,10130,10100,10140,10080,16062
20250401,110100,67785543065,10090,10090,10100,10070,6398
20250401,110000,67721036115,10090,10090,10100,10050,29080
20250401,105900,67427856580,10080,10140,10160,10080,22139
20250401,105800,67204024480,10130,10190,10190,10130,28054
20250401,105700,66918878470,10200,10230,10240,10170,22852
20250401,105600,66685786540,10230,10250,10260,10220,9208
20250401,105500,66591557150,10250,10260,10260,10230,10146
20250401,105400,66487599790,10250,10290,10300,10250,12185
20250401,105300,66362460050,10290,10330,10360,10290,10516
20250401,105200,66253900710,10340,10320,10340,10280,7939
20250401,105100,66171932780,10290,10260,10320,10250,26531
20250401,105000,65899500700,10260,10320,10340,10260,29406
20250401,104900,65596883000,10320,10360,10370,10310,18534
20250401,104800,65405280060,10360,10370,10380,10350,8869
20250401,104700,65313372960,10370,10370,10400,10350,10472
20250401,104600,65204844800,10370,10350,10420,10300,46003
20250401,104500,64729208830,10360,10450,10460,10350,42533
20250401,104400,64286628840,10450,10430,10480,10430,8495
20250401,104300,64197834350,10430,10500,10530,10410,31436
20250401,104200,63868790770,10500,10610,10610,10500,27706
20250401,104100,63576588450,10610,10680,10700,10610,8932
20250401,104000,63481607430,10680,10710,10710,10640,17275
20250401,103900,63297110460,10700,10660,10730,10660,23374
20250401,103800,63047123410,10660,10610,10670,10610,10711
20250401,103700,62933369400,10610,10650,10660,10600,10839
20250401,103600,62818272050,10650,10680,10690,10650,17148
20250401,103500,62635389850,10690,10710,10720,10640,22056
20250401,103400,62399706275,10710,10680,10730,10650,43761
20250401,103300,61931738935,10680,10590,10700,10570,42561
20250401,103200,61478491285,10590,10560,10590,10560,13943
20250401,103100,61331126365,10560,10530,10570,10510,17130
20250401,103000,61150487115,10520,10480,10540,10470,8815
20250401,102900,61057872305,10460,10430,10500,10420,13316
20250401,102800,60918637210,10410,10520,10530,10390,48000
20250401,102700,60416330960,10520,10470,10530,10460,23129
20250401,102600,60173890270,10470,10550,10560,10460,48836
20250401,102500,59661118935,10560,10570,10590,10540,8620
20250401,102400,59570054935,10590,10580,10590,10560,7065
20250401,102300,59495327085,10580,10580,10600,10550,8646
20250401,102200,59403865985,10590,10610,10610,10510,45283
20250401,102100,58925889605,10610,10640,10660,10580,36029
20250401,102000,58543801185,10620,10690,10690,10620,19757
20250401,101900,58333430035,10680,10660,10700,10640,20761
20250401,101800,58112050460,10670,10650,10700,10640,13960
20250401,101700,57963135930,10650,10660,10680,10630,13060
20250401,101600,57824044720,10660,10650,10720,10640,15495
20250401,101500,57658659230,10650,10730,10780,10640,73893
20250401,101400,56867207290,10720,10760,10760,10560,120867
20250401,101300,55577068360,10760,10980,10990,10750,128840
20250401,101200,54177856145,10970,11040,11050,10930,118183
20250401,101100,52879458425,11040,10790,11070,10750,222719
20250401,101000,50437925570,10790,10780,10850,10750,75032
20250401,100900,49625946590,10750,10740,10790,10710,35140
20250401,100800,49248153570,10740,10800,10810,10700,65170
20250401,100700,48548455770,10800,10870,10880,10730,83973
20250401,100600,47642730055,10880,10860,10930,10830,120232
20250401,100500,46333422060,10860,10810,10950,10750,237262
20250401,100400,43753304365,10830,10600,10840,10570,197333
20250401,100300,41629951210,10600,10580,10740,10560,76406
20250401,100200,40816243815,10570,10510,10600,10510,35967
20250401,100100,40436192465,10530,10580,10590,10490,16669
20250401,100000,40260815605,10590,10420,10590,10410,20730
20250401,095900,40042647255,10400,10450,10460,10400,10564
20250401,095800,39932522845,10450,10500,10520,10450,10204
20250401,095700,39825573965,10510,10400,10590,10380,54227
20250401,095600,39255362900,10410,10360,10440,10330,17576
20250401,095500,39073253010,10400,10420,10420,10350,10323
20250401,095400,38966130830,10390,10430,10450,10330,22383
20250401,095300,38734003295,10420,10440,10460,10390,17405
20250401,095200,38552724305,10440,10510,10510,10400,31158
20250401,095100,38227113720,10510,10620,10620,10470,26471
20250401,095000,37948191340,10620,10600,10670,10570,32647
20250401,094900,37601541990,10620,10560,10750,10540,69216
20250401,094800,36865604180,10560,10560,10650,10480,94246
20250401,094700,35868387770,10570,10500,10590,10490,92183
20250401,094600,34896005570,10500,10300,10520,10300,81129
20250401,094500,34048923665,10310,10300,10320,10260,12340
20250401,094400,33921984400,10300,10270,10300,10220,26176
20250401,094300,33653825680,10260,10300,10310,10240,27088
20250401,094200,33375718120,10290,10350,10370,10280,26461
20250401,094100,33102899555,10350,10380,10400,10340,12803
20250401,094000,32970195575,10380,10420,10440,10360,11971
20250401,093900,32845805755,10420,10350,10450,10340,19587
20250401,093800,32642425215,10350,10380,10400,10350,8098
20250401,093700,32558428015,10380,10430,10440,10360,22960
20250401,093600,32319714875,10420,10350,10440,10340,27848
20250401,093500,32030412550,10340,10320,10390,10310,28229
20250401,093400,31738287470,10310,10440,10450,10300,58354
20250401,093300,31133823110,10440,10480,10500,10420,16949
20250401,093200,30956511380,10470,10420,10580,10400,34183
20250401,093100,30598229430,10420,10490,10540,10350,66238
20250401,093000,29907274010,10490,10640,10660,10450,65212
20250401,092900,29219670700,10660,10560,10660,10550,33347
20250401,092800,28866159480,10550,10540,10610,10510,49175
20250401,092700,28346743275,10540,10750,10830,10420,183115
20250401,092600,26396516840,10760,10830,10860,10690,97560
20250401,092500,25347001455,10830,10810,10940,10800,266723
20250401,092400,22445306350,10810,10570,10890,10520,302071
20250401,092300,19198427635,10570,10400,10580,10350,101600
20250401,092200,18133145045,10400,10270,10440,10240,79673
20250401,092100,17307157975,10280,10430,10430,10210,155738
20250401,092000,15701918740,10440,10530,10570,10410,132541
20250401,091900,14313200375,10530,10700,10710,10530,119378
20250401,091800,13045361970,10690,10660,10730,10570,140023
20250401,091700,11551616915,10610,10610,10610,10610,0
20250401,091600,11551616915,10610,10560,10610,10530,114173
20250401,091500,10343438995,10560,10340,10600,10330,225691
20250401,091400,7982409075,10330,10240,10500,10160,233766
20250401,091300,5563415165,10260,10100,10260,10040,196079
20250401,091200,3571916545,10100,9890,10110,9880,175596
20250401,091100,1818378165,9890,9760,9890,9760,33927
20250401,091000,1485152140,9770,9780,9810,9740,29667
20250401,090900,1195154830,9780,9670,9800,9670,12209
20250401,090800,1076132730,9670,9690,9690,9650,6295
20250401,090700,1015262030,9690,9720,9730,9650,10281
20250401,090600,915740080,9670,9690,9720,9640,4963
20250401,090500,867706105,9690,9670,9700,9660,10396
20250401,090400,767059285,9655,9610,9670,9600,13720
20250401,090300,635152270,9610,9640,9670,9610,6044
20250401,090200,576895650,9620,9650,9680,9600,20313
20250401,090100,381252940,9660,9700,9710,9650,9709
20250401,090000,287293120,9700,9650,9740,9650,29671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 87890540620 10090 10090 10090 10090 40390
3 20250401 191800 87890540620 10090 10090 10090 10090 0
4 20250401 191700 87890540620 10090 10090 10090 10090 0
5 20250401 191600 87890540620 10090 10090 10090 10090 0
6 20250401 191500 87890540620 10090 10090 10090 10090 0
7 20250401 191400 87890540620 10090 10090 10090 10090 0
8 20250401 191300 87890540620 10090 10090 10090 10090 0
9 20250401 191200 87890540620 10090 10090 10090 10090 0
10 20250401 191100 87890540620 10090 10090 10090 10090 0
11 20250401 191000 87890540620 10090 10090 10090 10090 0
12 20250401 190900 87890540620 10090 10090 10090 10090 0
13 20250401 190800 87890540620 10090 10090 10090 10090 0
14 20250401 190700 87890540620 10090 10090 10090 10090 0
15 20250401 190600 87890540620 10090 10090 10090 10090 0
16 20250401 190500 87890540620 10090 10090 10090 10090 0
17 20250401 190400 87890540620 10090 10090 10090 10090 0
18 20250401 190300 87890540620 10090 10090 10090 10090 0
19 20250401 190200 87890540620 10090 10090 10090 10090 0
20 20250401 190100 87890540620 10090 10090 10090 10090 0
21 20250401 190000 87890540620 10090 10090 10090 10090 0
22 20250401 185900 87890540620 10090 10090 10090 10090 0
23 20250401 185800 87890540620 10090 10090 10090 10090 0
24 20250401 185700 87890540620 10090 10090 10090 10090 0
25 20250401 185600 87890540620 10090 10090 10090 10090 0
26 20250401 185500 87890540620 10090 10090 10090 10090 0
27 20250401 185400 87890540620 10090 10090 10090 10090 0
28 20250401 185300 87890540620 10090 10090 10090 10090 0
29 20250401 185200 87890540620 10090 10090 10090 10090 0
30 20250401 185100 87890540620 10090 10090 10090 10090 0
31 20250401 185000 87890540620 10090 10090 10090 10090 0
32 20250401 184900 87890540620 10090 10090 10090 10090 40390
33 20250401 184800 87890540620 10090 10090 10090 10090 0
34 20250401 184700 87890540620 10090 10090 10090 10090 0
35 20250401 184600 87890540620 10090 10090 10090 10090 0
36 20250401 184500 87890540620 10090 10090 10090 10090 0
37 20250401 184400 87890540620 10090 10090 10090 10090 0
38 20250401 184300 87890540620 10090 10090 10090 10090 0
39 20250401 184200 87890540620 10090 10090 10090 10090 0
40 20250401 184100 87890540620 10090 10090 10090 10090 0
41 20250401 184000 87890540620 10090 10090 10090 10090 0
42 20250401 183900 87890540620 10090 10090 10090 10090 0
43 20250401 183800 87890540620 10090 10090 10090 10090 0
44 20250401 183700 87890540620 10090 10090 10090 10090 0
45 20250401 183600 87890540620 10090 10090 10090 10090 0
46 20250401 183500 87890540620 10090 10090 10090 10090 0
47 20250401 183400 87890540620 10090 10090 10090 10090 0
48 20250401 183300 87890540620 10090 10090 10090 10090 0
49 20250401 183200 87890540620 10090 10090 10090 10090 0
50 20250401 183100 87890540620 10090 10090 10090 10090 0
51 20250401 183000 87890540620 10090 10090 10090 10090 0
52 20250401 182900 87890540620 10090 10090 10090 10090 0
53 20250401 182800 87890540620 10090 10090 10090 10090 0
54 20250401 182700 87890540620 10090 10090 10090 10090 0
55 20250401 182600 87890540620 10090 10090 10090 10090 0
56 20250401 182500 87890540620 10090 10090 10090 10090 0
57 20250401 182400 87890540620 10090 10090 10090 10090 0
58 20250401 182300 87890540620 10090 10090 10090 10090 0
59 20250401 182200 87890540620 10090 10090 10090 10090 0
60 20250401 182100 87890540620 10090 10090 10090 10090 0
61 20250401 182000 87890540620 10090 10090 10090 10090 0
62 20250401 181900 87890540620 10090 10090 10090 10090 40390
63 20250401 181800 87890540620 10090 10090 10090 10090 0
64 20250401 181700 87890540620 10090 10090 10090 10090 0
65 20250401 181600 87890540620 10090 10090 10090 10090 0
66 20250401 181500 87890540620 10090 10090 10090 10090 0
67 20250401 181400 87890540620 10090 10090 10090 10090 0
68 20250401 181300 87890540620 10090 10090 10090 10090 0
69 20250401 181200 87890540620 10090 10090 10090 10090 0
70 20250401 181100 87890540620 10090 10090 10090 10090 0
71 20250401 181000 87890540620 10090 10090 10090 10090 0
72 20250401 180900 87890540620 10090 10090 10090 10090 0
73 20250401 180800 87890540620 10090 10090 10090 10090 0
74 20250401 180700 87890540620 10090 10090 10090 10090 0
75 20250401 180600 87890540620 10090 10090 10090 10090 0
76 20250401 180500 87890540620 10090 10090 10090 10090 0
77 20250401 180400 87890540620 10090 10090 10090 10090 0
78 20250401 180300 87890540620 10090 10090 10090 10090 0
79 20250401 180200 87890540620 10090 10090 10090 10090 0
80 20250401 180100 87890540620 10090 10090 10090 10090 0
81 20250401 180000 87890540620 10090 10090 10090 10090 0
82 20250401 175900 87890540620 10090 10090 10090 10090 0
83 20250401 175800 87890540620 10090 10090 10090 10090 0
84 20250401 175700 87890540620 10090 10090 10090 10090 0
85 20250401 175600 87890540620 10090 10090 10090 10090 0
86 20250401 175500 87890540620 10090 10090 10090 10090 0
87 20250401 175400 87890540620 10090 10090 10090 10090 0
88 20250401 175300 87890540620 10090 10090 10090 10090 0
89 20250401 175200 87890540620 10090 10090 10090 10090 0
90 20250401 175100 87890540620 10090 10090 10090 10090 0
91 20250401 175000 87890540620 10090 10090 10090 10090 0
92 20250401 174900 87890540620 10090 10090 10090 10090 40390
93 20250401 174800 87890540620 10090 10090 10090 10090 0
94 20250401 174700 87890540620 10090 10090 10090 10090 0
95 20250401 174600 87890540620 10090 10090 10090 10090 0
96 20250401 174500 87890540620 10090 10090 10090 10090 0
97 20250401 174400 87890540620 10090 10090 10090 10090 0
98 20250401 174300 87890540620 10090 10090 10090 10090 0
99 20250401 174200 87890540620 10090 10090 10090 10090 0
100 20250401 174100 87890540620 10090 10090 10090 10090 0
101 20250401 174000 87890540620 10090 10090 10090 10090 0
102 20250401 173900 87890540620 10090 10090 10090 10090 0
103 20250401 173800 87890540620 10090 10090 10090 10090 0
104 20250401 173700 87890540620 10090 10090 10090 10090 0
105 20250401 173600 87890540620 10090 10090 10090 10090 0
106 20250401 173500 87890540620 10090 10090 10090 10090 0
107 20250401 173400 87890540620 10090 10090 10090 10090 0
108 20250401 173300 87890540620 10090 10090 10090 10090 0
109 20250401 173200 87890540620 10090 10090 10090 10090 0
110 20250401 173100 87890540620 10090 10090 10090 10090 0
111 20250401 173000 87890540620 10090 10090 10090 10090 0
112 20250401 172900 87890540620 10090 10090 10090 10090 0
113 20250401 172800 87890540620 10090 10090 10090 10090 0
114 20250401 172700 87890540620 10090 10090 10090 10090 0
115 20250401 172600 87890540620 10090 10090 10090 10090 0
116 20250401 172500 87890540620 10090 10090 10090 10090 0
117 20250401 172400 87890540620 10090 10090 10090 10090 0
118 20250401 172300 87890540620 10090 10090 10090 10090 0
119 20250401 172200 87890540620 10090 10090 10090 10090 0
120 20250401 172100 87890540620 10090 10090 10090 10090 0
121 20250401 172000 87890540620 10090 10090 10090 10090 0
122 20250401 171900 87890540620 10090 10090 10090 10090 40390
123 20250401 171800 87890540620 10090 10090 10090 10090 0
124 20250401 171700 87890540620 10090 10090 10090 10090 0
125 20250401 171600 87890540620 10090 10090 10090 10090 0
126 20250401 171500 87890540620 10090 10090 10090 10090 0
127 20250401 171400 87890540620 10090 10090 10090 10090 0
128 20250401 171300 87890540620 10090 10090 10090 10090 0
129 20250401 171200 87890540620 10090 10090 10090 10090 0
130 20250401 171100 87890540620 10090 10090 10090 10090 0
131 20250401 171000 87890540620 10090 10090 10090 10090 0
132 20250401 170900 87890540620 10090 10090 10090 10090 0
133 20250401 170800 87890540620 10090 10090 10090 10090 0
134 20250401 170700 87890540620 10090 10090 10090 10090 0
135 20250401 170600 87890540620 10090 10090 10090 10090 0
136 20250401 170500 87890540620 10090 10090 10090 10090 0
137 20250401 170400 87890540620 10090 10090 10090 10090 0
138 20250401 170300 87890540620 10090 10090 10090 10090 0
139 20250401 170200 87890540620 10090 10090 10090 10090 0
140 20250401 170100 87890540620 10090 10090 10090 10090 0
141 20250401 170000 87890540620 10090 10090 10090 10090 0
142 20250401 165900 87890540620 10090 10090 10090 10090 0
143 20250401 165800 87890540620 10090 10090 10090 10090 0
144 20250401 165700 87890540620 10090 10090 10090 10090 0
145 20250401 165600 87890540620 10090 10090 10090 10090 0
146 20250401 165500 87890540620 10090 10090 10090 10090 0
147 20250401 165400 87890540620 10090 10090 10090 10090 0
148 20250401 165300 87890540620 10090 10090 10090 10090 0
149 20250401 165200 87890540620 10090 10090 10090 10090 0
150 20250401 165100 87890540620 10090 10090 10090 10090 0
151 20250401 165000 87890540620 10090 10090 10090 10090 0
152 20250401 164900 87890540620 10090 10090 10090 10090 40390
153 20250401 164800 87890540620 10090 10090 10090 10090 0
154 20250401 164700 87890540620 10090 10090 10090 10090 0
155 20250401 164600 87890540620 10090 10090 10090 10090 0
156 20250401 164500 87890540620 10090 10090 10090 10090 0
157 20250401 164400 87890540620 10090 10090 10090 10090 0
158 20250401 164300 87890540620 10090 10090 10090 10090 0
159 20250401 164200 87890540620 10090 10090 10090 10090 0
160 20250401 164100 87890540620 10090 10090 10090 10090 0
161 20250401 164000 87890540620 10090 10090 10090 10090 0
162 20250401 163900 87890540620 10090 10090 10090 10090 0
163 20250401 163800 87890540620 10090 10090 10090 10090 0
164 20250401 163700 87890540620 10090 10090 10090 10090 0
165 20250401 163600 87890540620 10090 10090 10090 10090 0
166 20250401 163500 87890540620 10090 10090 10090 10090 0
167 20250401 163400 87890540620 10090 10090 10090 10090 0
168 20250401 163300 87890540620 10090 10090 10090 10090 0
169 20250401 163200 87890540620 10090 10090 10090 10090 0
170 20250401 163100 87890540620 10090 10090 10090 10090 0
171 20250401 163000 87890540620 10090 10090 10090 10090 0
172 20250401 162900 87890540620 10090 10090 10090 10090 0
173 20250401 162800 87890540620 10090 10090 10090 10090 0
174 20250401 162700 87890540620 10090 10090 10090 10090 0
175 20250401 162600 87890540620 10090 10090 10090 10090 0
176 20250401 162500 87890540620 10090 10090 10090 10090 0
177 20250401 162400 87890540620 10090 10090 10090 10090 0
178 20250401 162300 87890540620 10090 10090 10090 10090 0
179 20250401 162200 87890540620 10090 10090 10090 10090 0
180 20250401 162100 87890540620 10090 10090 10090 10090 0
181 20250401 162000 87890540620 10090 10090 10090 10090 0
182 20250401 161900 87890540620 10090 10090 10090 10090 40390
183 20250401 161800 87890540620 10090 10090 10090 10090 0
184 20250401 161700 87890540620 10090 10090 10090 10090 0
185 20250401 161600 87890540620 10090 10090 10090 10090 0
186 20250401 161500 87890540620 10090 10090 10090 10090 0
187 20250401 161400 87890540620 10090 10090 10090 10090 0
188 20250401 161300 87890540620 10090 10090 10090 10090 0
189 20250401 161200 87890540620 10090 10090 10090 10090 0
190 20250401 161100 87890540620 10090 10090 10090 10090 0
191 20250401 161000 87890540620 10090 10090 10090 10090 0
192 20250401 160900 87890540620 10090 10090 10090 10090 0
193 20250401 160800 87890540620 10090 10090 10090 10090 0
194 20250401 160700 87890540620 10090 10090 10090 10090 0
195 20250401 160600 87890540620 10090 10090 10090 10090 0
196 20250401 160500 87890540620 10090 10090 10090 10090 0
197 20250401 160400 87890540620 10090 10090 10090 10090 0
198 20250401 160300 87890540620 10090 10090 10090 10090 0
199 20250401 160200 87890540620 10090 10090 10090 10090 0
200 20250401 160100 87890540620 10090 10090 10090 10090 0
201 20250401 160000 87890540620 10090 10090 10090 10090 0
202 20250401 155900 87890540620 10090 10090 10090 10090 0
203 20250401 155800 87890540620 10090 10090 10090 10090 0
204 20250401 155700 87890540620 10090 10090 10090 10090 0
205 20250401 155600 87890540620 10090 10090 10090 10090 0
206 20250401 155500 87890540620 10090 10090 10090 10090 0
207 20250401 155400 87890540620 10090 10090 10090 10090 0
208 20250401 155300 87890540620 10090 10090 10090 10090 0
209 20250401 155200 87890540620 10090 10090 10090 10090 0
210 20250401 155100 87890540620 10090 10090 10090 10090 0
211 20250401 155000 87890540620 10090 10090 10090 10090 0
212 20250401 154900 87890540620 10090 10090 10090 10090 40390
213 20250401 154800 87890540620 10090 10090 10090 10090 0
214 20250401 154700 87890540620 10090 10090 10090 10090 0
215 20250401 154600 87890540620 10090 10090 10090 10090 0
216 20250401 154500 87890540620 10090 10090 10090 10090 0
217 20250401 154400 87890540620 10090 10090 10090 10090 0
218 20250401 154300 87890540620 10090 10090 10090 10090 0
219 20250401 154200 87890540620 10090 10090 10090 10090 0
220 20250401 154100 87890540620 10090 10090 10090 10090 0
221 20250401 154000 87890540620 10090 10090 10090 10090 0
222 20250401 153900 87890540620 10090 10090 10090 10090 0
223 20250401 153800 87890540620 10090 10090 10090 10090 0
224 20250401 153700 87890540620 10090 10090 10090 10090 0
225 20250401 153600 87890540620 10090 10090 10090 10090 0
226 20250401 153500 87890540620 10090 10090 10090 10090 0
227 20250401 153400 87890540620 10090 10090 10090 10090 0
228 20250401 153300 87890540620 10090 10090 10090 10090 0
229 20250401 153200 87890540620 10090 10090 10090 10090 0
230 20250401 153100 87890540620 10090 10090 10090 10090 0
231 20250401 153000 87890540620 10090 10090 10090 10090 40390
232 20250401 152900 87483005520 10080 10080 10080 10080 0
233 20250401 152800 87483005520 10080 10080 10080 10080 0
234 20250401 152700 87483005520 10080 10080 10080 10080 0
235 20250401 152600 87483005520 10080 10080 10080 10080 0
236 20250401 152500 87483005520 10080 10080 10080 10080 0
237 20250401 152400 87483005520 10080 10080 10080 10080 0
238 20250401 152300 87483005520 10080 10080 10080 10080 0
239 20250401 152200 87483005520 10080 10080 10080 10080 0
240 20250401 152100 87483005520 10080 10080 10080 10080 0
241 20250401 152000 87483005520 10080 10080 10080 10080 0
242 20250401 151900 87483005520 10080 10090 10110 10050 15877
243 20250401 151800 87323019180 10090 10080 10100 10060 8748
244 20250401 151700 87234826310 10080 10090 10100 10050 17653
245 20250401 151600 87057008700 10100 10130 10130 10100 7322
246 20250401 151500 86983001600 10130 10150 10150 10110 4839
247 20250401 151400 86933988280 10150 10160 10170 10140 2675
248 20250401 151300 86906828300 10170 10180 10180 10160 3642
249 20250401 151200 86869813760 10170 10170 10180 10160 1301
250 20250401 151100 86856582270 10160 10160 10190 10150 3672
251 20250401 151000 86819238120 10150 10140 10160 10120 9205
252 20250401 150900 86725917450 10140 10130 10140 10120 3418
253 20250401 150800 86691306950 10120 10140 10150 10120 5428
254 20250401 150700 86636285350 10140 10150 10160 10130 2834
255 20250401 150600 86607523260 10150 10140 10150 10090 2534
256 20250401 150500 86581868450 10140 10130 10140 10080 25281
257 20250401 150400 86326478005 10130 10160 10160 10130 4102
258 20250401 150300 86284890905 10160 10160 10160 10130 12890
259 20250401 150200 86154070505 10160 10200 10200 10160 7236
260 20250401 150100 86080428305 10200 10200 10210 10190 1545
261 20250401 150000 86064677645 10200 10195 10200 10180 1859
262 20250401 145900 86045727630 10195 10200 10210 10190 1655
263 20250401 145800 86028852600 10200 10230 10230 10200 1573
264 20250401 145700 86012787170 10210 10220 10240 10200 7184
265 20250401 145600 85939358870 10220 10210 10230 10200 946
266 20250401 145500 85929690900 10230 10230 10250 10210 1756
267 20250401 145400 85911736970 10240 10210 10260 10210 2183
268 20250401 145300 85889395990 10210 10200 10210 10190 3429
269 20250401 145200 85854424770 10200 10180 10200 10180 945
270 20250401 145100 85844790600 10200 10190 10200 10180 6570
271 20250401 145000 85777873600 10200 10210 10210 10190 2922
272 20250401 144900 85748069700 10210 10200 10250 10190 6012
273 20250401 144800 85686705610 10200 10210 10230 10190 1045
274 20250401 144700 85676036610 10230 10280 10290 10170 19578
275 20250401 144600 85475839890 10270 10280 10310 10270 3183
276 20250401 144500 85443122400 10290 10300 10310 10280 10042
277 20250401 144400 85339721380 10290 10280 10300 10270 6209
278 20250401 144300 85275832180 10270 10280 10290 10260 4176
279 20250401 144200 85232919540 10290 10260 10290 10260 2935
280 20250401 144100 85202763760 10280 10230 10300 10220 4135
281 20250401 144000 85160319950 10230 10210 10230 10200 2232
282 20250401 143900 85137514380 10200 10230 10230 10200 1610
283 20250401 143800 85121069000 10230 10240 10250 10220 1127
284 20250401 143700 85109528440 10250 10260 10270 10250 839
285 20250401 143600 85100922470 10260 10310 10310 10260 8297
286 20250401 143500 85015636705 10260 10200 10320 10200 4144
287 20250401 143400 84973143835 10210 10210 10210 10180 2545
288 20250401 143300 84947204960 10220 10210 10220 10180 8825
289 20250401 143200 84857253660 10210 10210 10210 10200 930
290 20250401 143100 84847758470 10210 10200 10220 10200 989
291 20250401 143000 84837666290 10200 10210 10210 10200 777
292 20250401 142900 84829737950 10210 10190 10210 10190 231
293 20250401 142800 84827380850 10200 10190 10220 10190 1606
294 20250401 142700 84811002640 10180 10190 10200 10180 3099
295 20250401 142600 84779430540 10200 10210 10210 10190 2594
296 20250401 142500 84752974460 10210 10200 10210 10200 964
297 20250401 142400 84743141010 10200 10210 10210 10200 3488
298 20250401 142300 84707548945 10210 10210 10220 10210 881
299 20250401 142200 84698553850 10210 10220 10220 10210 3459
300 20250401 142100 84663217150 10220 10240 10240 10220 1213
301 20250401 142000 84650815995 10210 10230 10230 10210 1213
302 20250401 141900 84638417945 10230 10220 10240 10220 844
303 20250401 141800 84629786045 10230 10220 10230 10210 2463
304 20250401 141700 84604614655 10240 10220 10240 10220 574
305 20250401 141600 84598748315 10220 10220 10250 10215 3744
306 20250401 141500 84560444675 10220 10240 10240 10220 1187
307 20250401 141400 84548306825 10230 10230 10230 10220 1524
308 20250401 141300 84532716470 10230 10250 10250 10200 12241
309 20250401 141200 84407590520 10250 10260 10270 10250 5904
310 20250401 141100 84347020170 10270 10270 10280 10260 2406
311 20250401 141000 84322320180 10270 10300 10300 10270 772
312 20250401 140900 84314388890 10300 10300 10310 10270 4926
313 20250401 140800 84263723840 10300 10290 10310 10290 2520
314 20250401 140700 84237765060 10300 10340 10340 10290 5338
315 20250401 140600 84182772700 10310 10320 10360 10300 5400
316 20250401 140500 84127040130 10330 10310 10350 10290 3874
317 20250401 140400 84087099930 10290 10290 10310 10290 1495
318 20250401 140300 84071715480 10290 10300 10300 10290 748
319 20250401 140200 84064018260 10290 10310 10320 10290 3398
320 20250401 140100 84029018080 10290 10330 10350 10290 1514
321 20250401 140000 84013418540 10350 10290 10350 10280 3271
322 20250401 135900 83979696920 10300 10310 10320 10300 1987
323 20250401 135800 83959222440 10310 10310 10330 10310 306
324 20250401 135700 83956067560 10310 10290 10350 10290 1162
325 20250401 135600 83944093140 10290 10280 10310 10270 1879
326 20250401 135500 83924777360 10290 10300 10310 10270 2959
327 20250401 135400 83894371660 10290 10310 10310 10290 1896
328 20250401 135300 83874844050 10310 10320 10320 10300 1525
329 20250401 135200 83859119420 10330 10320 10360 10320 814
330 20250401 135100 83850705030 10320 10320 10320 10310 431
331 20250401 135000 83846259935 10310 10320 10320 10310 1089
332 20250401 134900 83835031325 10320 10320 10320 10310 1451
333 20250401 134800 83820057755 10310 10320 10350 10310 1483
334 20250401 134700 83804723245 10320 10310 10320 10310 1049
335 20250401 134600 83793903165 10310 10300 10350 10300 1082
336 20250401 134500 83782749935 10300 10330 10340 10300 3015
337 20250401 134400 83751661205 10330 10340 10350 10330 1523
338 20250401 134300 83735918605 10340 10350 10350 10340 2565
339 20250401 134200 83709371195 10350 10370 10370 10350 4390
340 20250401 134100 83663897155 10370 10420 10420 10370 4741
341 20250401 134000 83614673735 10410 10370 10440 10360 19006
342 20250401 133900 83416776725 10370 10340 10380 10320 5949
343 20250401 133800 83355149535 10340 10320 10360 10310 5748
344 20250401 133700 83295762895 10310 10310 10370 10260 6329
345 20250401 133600 83230400905 10310 10260 10310 10260 4127
346 20250401 133500 83188031535 10260 10260 10300 10250 1847
347 20250401 133400 83169072435 10260 10270 10270 10250 1543
348 20250401 133300 83153250845 10240 10270 10290 10240 10163
349 20250401 133200 83049048705 10280 10290 10320 10270 4353
350 20250401 133100 83004217965 10320 10270 10320 10260 1657
351 20250401 133000 82987151115 10260 10260 10260 10240 4210
352 20250401 132900 82943993045 10270 10300 10310 10260 5755
353 20250401 132800 82884870165 10310 10310 10330 10290 2582
354 20250401 132700 82858266965 10310 10360 10360 10310 2973
355 20250401 132600 82827552795 10360 10370 10380 10330 5716
356 20250401 132500 82768330065 10370 10400 10410 10370 5205
357 20250401 132400 82714274095 10390 10410 10430 10380 12110
358 20250401 132300 82588271725 10410 10350 10420 10340 18915
359 20250401 132200 82391895915 10350 10280 10370 10280 8262
360 20250401 132100 82306603055 10290 10270 10290 10240 2468
361 20250401 132000 82281277380 10260 10270 10270 10230 6487
362 20250401 131900 82214788940 10270 10250 10270 10230 1040
363 20250401 131800 82204135670 10250 10260 10270 10230 4530
364 20250401 131700 82157768240 10260 10240 10260 10220 2284
365 20250401 131600 82134400420 10240 10240 10250 10230 7620
366 20250401 131500 82056396600 10240 10290 10290 10240 6806
367 20250401 131400 81986570700 10290 10290 10290 10280 1786
368 20250401 131300 81968199230 10280 10320 10320 10280 7356
369 20250401 131200 81892423550 10320 10330 10330 10310 13409
370 20250401 131100 81754147520 10330 10340 10340 10330 2326
371 20250401 131000 81730108850 10340 10360 10360 10340 908
372 20250401 130900 81720710870 10350 10340 10360 10330 1895
373 20250401 130800 81701121630 10330 10350 10350 10330 978
374 20250401 130700 81691002800 10350 10350 10360 10340 1647
375 20250401 130600 81673960250 10340 10340 10370 10340 1380
376 20250401 130500 81659670090 10340 10350 10350 10320 2364
377 20250401 130400 81635244720 10350 10330 10360 10330 1001
378 20250401 130300 81624896740 10330 10340 10350 10330 4010
379 20250401 130200 81583443590 10340 10330 10350 10320 2942
380 20250401 130100 81553028490 10340 10330 10350 10300 11384
381 20250401 130000 81435665900 10340 10350 10370 10340 14529
382 20250401 125900 81285312550 10350 10380 10400 10350 4355
383 20250401 125800 81240177510 10380 10390 10400 10380 2868
384 20250401 125700 81210395400 10390 10400 10410 10370 5674
385 20250401 125600 81151489400 10360 10390 10390 10330 11259
386 20250401 125500 81034807960 10390 10450 10470 10340 32149
387 20250401 125400 80700836490 10450 10480 10510 10430 8620
388 20250401 125300 80610671970 10510 10470 10530 10450 7427
389 20250401 125200 80532822320 10480 10540 10570 10470 16042
390 20250401 125100 80364142910 10500 10480 10550 10460 31835
391 20250401 125000 80029752170 10470 10435 10490 10430 8942
392 20250401 124900 79936166020 10450 10390 10450 10390 4102
393 20250401 124800 79893431790 10400 10410 10420 10380 8116
394 20250401 124700 79809001490 10410 10410 10430 10410 2708
395 20250401 124600 79780805820 10420 10450 10460 10420 2080
396 20250401 124500 79759090310 10450 10460 10470 10440 3446
397 20250401 124400 79723056420 10460 10380 10490 10380 6499
398 20250401 124300 79655195030 10380 10430 10440 10380 9993
399 20250401 124200 79551249060 10430 10430 10450 10410 2425
400 20250401 124100 79525971910 10410 10440 10450 10410 5468
401 20250401 124000 79468940870 10440 10500 10500 10430 2833
402 20250401 123900 79439325560 10490 10520 10520 10490 6848
403 20250401 123800 79367351600 10520 10420 10520 10420 7378
404 20250401 123700 79290054600 10420 10410 10430 10380 5565
405 20250401 123600 79232159680 10410 10450 10470 10400 10272
406 20250401 123500 79125075120 10470 10450 10470 10440 5734
407 20250401 123400 79065170820 10450 10450 10470 10430 6106
408 20250401 123300 79001395930 10470 10530 10530 10450 8547
409 20250401 123200 78911813610 10540 10460 10550 10460 8040
410 20250401 123100 78827211350 10460 10540 10540 10440 14050
411 20250401 123000 78679802820 10540 10550 10570 10470 13940
412 20250401 122900 78533106430 10560 10520 10630 10510 71978
413 20250401 122800 77771679850 10520 10450 10530 10450 10154
414 20250401 122700 77665121290 10460 10440 10470 10410 4147
415 20250401 122600 77621803060 10440 10450 10450 10410 10559
416 20250401 122500 77511695720 10440 10460 10470 10430 12770
417 20250401 122400 77378151940 10470 10430 10480 10410 8696
418 20250401 122300 77287241270 10410 10420 10480 10400 22666
419 20250401 122200 77050656940 10420 10400 10430 10380 5861
420 20250401 122100 76989660560 10400 10390 10400 10350 7681
421 20250401 122000 76909985500 10390 10440 10440 10350 18690
422 20250401 121900 76716089670 10440 10470 10470 10410 12076
423 20250401 121800 76590189060 10450 10440 10500 10440 7592
424 20250401 121700 76510793565 10440 10480 10490 10390 29047
425 20250401 121600 76207463485 10480 10520 10530 10480 6257
426 20250401 121500 76141752445 10540 10480 10570 10470 8776
427 20250401 121400 76049380115 10470 10510 10550 10460 10735
428 20250401 121300 75936764475 10510 10560 10610 10480 21577
429 20250401 121200 75709472545 10550 10570 10650 10550 41158
430 20250401 121100 75272331200 10610 10630 10630 10490 36625
431 20250401 121000 74885176330 10610 10570 10630 10560 30219
432 20250401 120900 74565027205 10580 10500 10650 10500 99254
433 20250401 120800 73514708620 10500 10390 10540 10260 77712
434 20250401 120700 72702450995 10380 10280 10410 10280 16527
435 20250401 120600 72531225345 10290 10270 10290 10250 1422
436 20250401 120500 72516611325 10250 10240 10290 10230 2545
437 20250401 120400 72490513105 10230 10250 10250 10230 1039
438 20250401 120300 72479880625 10240 10250 10250 10230 1264
439 20250401 120200 72466942715 10250 10260 10260 10240 729
440 20250401 120100 72459465225 10270 10250 10280 10250 1316
441 20250401 120000 72445961165 10250 10230 10250 10230 2210
442 20250401 115900 72423327495 10230 10230 10230 10200 926
443 20250401 115800 72413874825 10200 10200 10230 10190 3331
444 20250401 115700 72379918105 10210 10230 10240 10200 3259
445 20250401 115600 72346637495 10240 10270 10280 10240 2648
446 20250401 115500 72319466225 10270 10270 10290 10270 1487
447 20250401 115400 72304181775 10270 10270 10290 10260 2538
448 20250401 115300 72278112935 10270 10310 10310 10270 6260
449 20250401 115200 72213766835 10310 10290 10320 10260 9063
450 20250401 115100 72120532105 10280 10200 10300 10200 4860
451 20250401 115000 72070712805 10200 10200 10210 10200 2090
452 20250401 114900 72049394795 10200 10230 10230 10200 2287
453 20250401 114800 72026017625 10230 10250 10250 10220 846
454 20250401 114700 72017364465 10250 10220 10250 10220 978
455 20250401 114600 72007360075 10220 10210 10240 10190 1808
456 20250401 114500 71988871785 10210 10200 10220 10180 1325
457 20250401 114400 71975362095 10200 10180 10200 10180 780
458 20250401 114300 71967418785 10210 10220 10220 10160 2707
459 20250401 114200 71939861685 10190 10220 10220 10190 2185
460 20250401 114100 71917562705 10220 10180 10220 10170 3024
461 20250401 114000 71886755525 10190 10180 10210 10170 1201
462 20250401 113900 71874526705 10200 10160 10200 10160 1629
463 20250401 113800 71857963875 10160 10210 10230 10150 5671
464 20250401 113700 71800237525 10230 10200 10250 10190 3224
465 20250401 113600 71767341605 10200 10230 10240 10170 2849
466 20250401 113500 71738277785 10240 10260 10260 10160 13078
467 20250401 113400 71604693975 10250 10340 10340 10250 10309
468 20250401 113300 71498474725 10340 10380 10380 10340 4253
469 20250401 113200 71454440205 10380 10360 10400 10350 13943
470 20250401 113100 71309761505 10350 10380 10390 10340 16560
471 20250401 113000 71138276905 10390 10360 10400 10350 12786
472 20250401 112900 71005598435 10350 10320 10390 10320 35333
473 20250401 112800 70639588185 10330 10300 10330 10290 12471
474 20250401 112700 70510984935 10290 10300 10310 10280 7130
475 20250401 112600 70437608710 10290 10260 10300 10240 12227
476 20250401 112500 70311811895 10260 10200 10260 10200 4540
477 20250401 112400 70265384235 10210 10240 10240 10200 8033
478 20250401 112300 70183304265 10230 10310 10320 10220 14845
479 20250401 112200 70030971075 10310 10230 10310 10230 25340
480 20250401 112100 69770483700 10250 10130 10280 10120 25632
481 20250401 112000 69508759490 10120 10100 10130 10080 6961
482 20250401 111900 69438415030 10090 10050 10110 10040 6271
483 20250401 111800 69375230580 10090 10070 10090 10010 15852
484 20250401 111700 69215992610 10070 10060 10110 10040 12351
485 20250401 111600 69091644960 10050 10120 10130 10010 30596
486 20250401 111500 68783446265 10120 10150 10160 10120 6780
487 20250401 111400 68714711025 10160 10160 10170 10150 2909
488 20250401 111300 68685158785 10170 10160 10170 10150 2829
489 20250401 111200 68656418035 10170 10170 10190 10150 4545
490 20250401 111100 68610189775 10160 10150 10180 10140 3652
491 20250401 111000 68573091575 10140 10140 10160 10130 2059
492 20250401 110900 68552207335 10160 10110 10160 10100 3152
493 20250401 110800 68520298655 10110 10120 10210 10100 9257
494 20250401 110700 68426543315 10100 10120 10140 10100 12874
495 20250401 110600 68296342215 10140 10160 10160 10120 2953
496 20250401 110500 68266412615 10150 10190 10200 10150 6763
497 20250401 110400 68197573265 10180 10180 10200 10180 12103
498 20250401 110300 68074240915 10180 10140 10200 10135 12431
499 20250401 110200 67947901385 10130 10100 10140 10080 16062
500 20250401 110100 67785543065 10090 10090 10100 10070 6398
501 20250401 110000 67721036115 10090 10090 10100 10050 29080
502 20250401 105900 67427856580 10080 10140 10160 10080 22139
503 20250401 105800 67204024480 10130 10190 10190 10130 28054
504 20250401 105700 66918878470 10200 10230 10240 10170 22852
505 20250401 105600 66685786540 10230 10250 10260 10220 9208
506 20250401 105500 66591557150 10250 10260 10260 10230 10146
507 20250401 105400 66487599790 10250 10290 10300 10250 12185
508 20250401 105300 66362460050 10290 10330 10360 10290 10516
509 20250401 105200 66253900710 10340 10320 10340 10280 7939
510 20250401 105100 66171932780 10290 10260 10320 10250 26531
511 20250401 105000 65899500700 10260 10320 10340 10260 29406
512 20250401 104900 65596883000 10320 10360 10370 10310 18534
513 20250401 104800 65405280060 10360 10370 10380 10350 8869
514 20250401 104700 65313372960 10370 10370 10400 10350 10472
515 20250401 104600 65204844800 10370 10350 10420 10300 46003
516 20250401 104500 64729208830 10360 10450 10460 10350 42533
517 20250401 104400 64286628840 10450 10430 10480 10430 8495
518 20250401 104300 64197834350 10430 10500 10530 10410 31436
519 20250401 104200 63868790770 10500 10610 10610 10500 27706
520 20250401 104100 63576588450 10610 10680 10700 10610 8932
521 20250401 104000 63481607430 10680 10710 10710 10640 17275
522 20250401 103900 63297110460 10700 10660 10730 10660 23374
523 20250401 103800 63047123410 10660 10610 10670 10610 10711
524 20250401 103700 62933369400 10610 10650 10660 10600 10839
525 20250401 103600 62818272050 10650 10680 10690 10650 17148
526 20250401 103500 62635389850 10690 10710 10720 10640 22056
527 20250401 103400 62399706275 10710 10680 10730 10650 43761
528 20250401 103300 61931738935 10680 10590 10700 10570 42561
529 20250401 103200 61478491285 10590 10560 10590 10560 13943
530 20250401 103100 61331126365 10560 10530 10570 10510 17130
531 20250401 103000 61150487115 10520 10480 10540 10470 8815
532 20250401 102900 61057872305 10460 10430 10500 10420 13316
533 20250401 102800 60918637210 10410 10520 10530 10390 48000
534 20250401 102700 60416330960 10520 10470 10530 10460 23129
535 20250401 102600 60173890270 10470 10550 10560 10460 48836
536 20250401 102500 59661118935 10560 10570 10590 10540 8620
537 20250401 102400 59570054935 10590 10580 10590 10560 7065
538 20250401 102300 59495327085 10580 10580 10600 10550 8646
539 20250401 102200 59403865985 10590 10610 10610 10510 45283
540 20250401 102100 58925889605 10610 10640 10660 10580 36029
541 20250401 102000 58543801185 10620 10690 10690 10620 19757
542 20250401 101900 58333430035 10680 10660 10700 10640 20761
543 20250401 101800 58112050460 10670 10650 10700 10640 13960
544 20250401 101700 57963135930 10650 10660 10680 10630 13060
545 20250401 101600 57824044720 10660 10650 10720 10640 15495
546 20250401 101500 57658659230 10650 10730 10780 10640 73893
547 20250401 101400 56867207290 10720 10760 10760 10560 120867
548 20250401 101300 55577068360 10760 10980 10990 10750 128840
549 20250401 101200 54177856145 10970 11040 11050 10930 118183
550 20250401 101100 52879458425 11040 10790 11070 10750 222719
551 20250401 101000 50437925570 10790 10780 10850 10750 75032
552 20250401 100900 49625946590 10750 10740 10790 10710 35140
553 20250401 100800 49248153570 10740 10800 10810 10700 65170
554 20250401 100700 48548455770 10800 10870 10880 10730 83973
555 20250401 100600 47642730055 10880 10860 10930 10830 120232
556 20250401 100500 46333422060 10860 10810 10950 10750 237262
557 20250401 100400 43753304365 10830 10600 10840 10570 197333
558 20250401 100300 41629951210 10600 10580 10740 10560 76406
559 20250401 100200 40816243815 10570 10510 10600 10510 35967
560 20250401 100100 40436192465 10530 10580 10590 10490 16669
561 20250401 100000 40260815605 10590 10420 10590 10410 20730
562 20250401 095900 40042647255 10400 10450 10460 10400 10564
563 20250401 095800 39932522845 10450 10500 10520 10450 10204
564 20250401 095700 39825573965 10510 10400 10590 10380 54227
565 20250401 095600 39255362900 10410 10360 10440 10330 17576
566 20250401 095500 39073253010 10400 10420 10420 10350 10323
567 20250401 095400 38966130830 10390 10430 10450 10330 22383
568 20250401 095300 38734003295 10420 10440 10460 10390 17405
569 20250401 095200 38552724305 10440 10510 10510 10400 31158
570 20250401 095100 38227113720 10510 10620 10620 10470 26471
571 20250401 095000 37948191340 10620 10600 10670 10570 32647
572 20250401 094900 37601541990 10620 10560 10750 10540 69216
573 20250401 094800 36865604180 10560 10560 10650 10480 94246
574 20250401 094700 35868387770 10570 10500 10590 10490 92183
575 20250401 094600 34896005570 10500 10300 10520 10300 81129
576 20250401 094500 34048923665 10310 10300 10320 10260 12340
577 20250401 094400 33921984400 10300 10270 10300 10220 26176
578 20250401 094300 33653825680 10260 10300 10310 10240 27088
579 20250401 094200 33375718120 10290 10350 10370 10280 26461
580 20250401 094100 33102899555 10350 10380 10400 10340 12803
581 20250401 094000 32970195575 10380 10420 10440 10360 11971
582 20250401 093900 32845805755 10420 10350 10450 10340 19587
583 20250401 093800 32642425215 10350 10380 10400 10350 8098
584 20250401 093700 32558428015 10380 10430 10440 10360 22960
585 20250401 093600 32319714875 10420 10350 10440 10340 27848
586 20250401 093500 32030412550 10340 10320 10390 10310 28229
587 20250401 093400 31738287470 10310 10440 10450 10300 58354
588 20250401 093300 31133823110 10440 10480 10500 10420 16949
589 20250401 093200 30956511380 10470 10420 10580 10400 34183
590 20250401 093100 30598229430 10420 10490 10540 10350 66238
591 20250401 093000 29907274010 10490 10640 10660 10450 65212
592 20250401 092900 29219670700 10660 10560 10660 10550 33347
593 20250401 092800 28866159480 10550 10540 10610 10510 49175
594 20250401 092700 28346743275 10540 10750 10830 10420 183115
595 20250401 092600 26396516840 10760 10830 10860 10690 97560
596 20250401 092500 25347001455 10830 10810 10940 10800 266723
597 20250401 092400 22445306350 10810 10570 10890 10520 302071
598 20250401 092300 19198427635 10570 10400 10580 10350 101600
599 20250401 092200 18133145045 10400 10270 10440 10240 79673
600 20250401 092100 17307157975 10280 10430 10430 10210 155738
601 20250401 092000 15701918740 10440 10530 10570 10410 132541
602 20250401 091900 14313200375 10530 10700 10710 10530 119378
603 20250401 091800 13045361970 10690 10660 10730 10570 140023
604 20250401 091700 11551616915 10610 10610 10610 10610 0
605 20250401 091600 11551616915 10610 10560 10610 10530 114173
606 20250401 091500 10343438995 10560 10340 10600 10330 225691
607 20250401 091400 7982409075 10330 10240 10500 10160 233766
608 20250401 091300 5563415165 10260 10100 10260 10040 196079
609 20250401 091200 3571916545 10100 9890 10110 9880 175596
610 20250401 091100 1818378165 9890 9760 9890 9760 33927
611 20250401 091000 1485152140 9770 9780 9810 9740 29667
612 20250401 090900 1195154830 9780 9670 9800 9670 12209
613 20250401 090800 1076132730 9670 9690 9690 9650 6295
614 20250401 090700 1015262030 9690 9720 9730 9650 10281
615 20250401 090600 915740080 9670 9690 9720 9640 4963
616 20250401 090500 867706105 9690 9670 9700 9660 10396
617 20250401 090400 767059285 9655 9610 9670 9600 13720
618 20250401 090300 635152270 9610 9640 9670 9610 6044
619 20250401 090200 576895650 9620 9650 9680 9600 20313
620 20250401 090100 381252940 9660 9700 9710 9650 9709
621 20250401 090000 287293120 9700 9650 9740 9650 29671

1
024720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,33096,34296259,297533040,308323368410,0.10
20250327,33096,34296259,287273280,297691528120,0.10
20250326,33096,34296259,285287520,295633752580,0.10
20250325,33096,34296259,301173600,312095956900,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 33096 34296259 297533040 308323368410 0.10
3 20250327 33096 34296259 287273280 297691528120 0.10
4 20250326 33096 34296259 285287520 295633752580 0.10
5 20250325 33096 34296259 301173600 312095956900 0.10