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

636
039240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,30341456174,5140,5140,5140,5140,42932
20250401,193300,30341456174,5140,5140,5140,5140,0
20250401,193200,30341456174,5140,5140,5140,5140,0
20250401,193100,30341456174,5140,5140,5140,5140,0
20250401,193000,30341456174,5140,5140,5140,5140,0
20250401,192900,30341456174,5140,5140,5140,5140,0
20250401,192800,30341456174,5140,5140,5140,5140,0
20250401,192700,30341456174,5140,5140,5140,5140,0
20250401,192600,30341456174,5140,5140,5140,5140,0
20250401,192500,30341456174,5140,5140,5140,5140,0
20250401,192400,30341456174,5140,5140,5140,5140,0
20250401,192300,30341456174,5140,5140,5140,5140,0
20250401,192200,30341456174,5140,5140,5140,5140,0
20250401,192100,30341456174,5140,5140,5140,5140,0
20250401,192000,30341456174,5140,5140,5140,5140,0
20250401,191900,30341456174,5140,5140,5140,5140,0
20250401,191800,30341456174,5140,5140,5140,5140,0
20250401,191700,30341456174,5140,5140,5140,5140,0
20250401,191600,30341456174,5140,5140,5140,5140,0
20250401,191500,30341456174,5140,5140,5140,5140,0
20250401,191400,30341456174,5140,5140,5140,5140,0
20250401,191300,30341456174,5140,5140,5140,5140,0
20250401,191200,30341456174,5140,5140,5140,5140,0
20250401,191100,30341456174,5140,5140,5140,5140,0
20250401,191000,30341456174,5140,5140,5140,5140,0
20250401,190900,30341456174,5140,5140,5140,5140,0
20250401,190800,30341456174,5140,5140,5140,5140,0
20250401,190700,30341456174,5140,5140,5140,5140,0
20250401,190600,30341456174,5140,5140,5140,5140,0
20250401,190500,30341456174,5140,5140,5140,5140,0
20250401,190400,30341456174,5140,5140,5140,5140,42932
20250401,190300,30341456174,5140,5140,5140,5140,0
20250401,190200,30341456174,5140,5140,5140,5140,0
20250401,190100,30341456174,5140,5140,5140,5140,0
20250401,190000,30341456174,5140,5140,5140,5140,0
20250401,185900,30341456174,5140,5140,5140,5140,0
20250401,185800,30341456174,5140,5140,5140,5140,0
20250401,185700,30341456174,5140,5140,5140,5140,0
20250401,185600,30341456174,5140,5140,5140,5140,0
20250401,185500,30341456174,5140,5140,5140,5140,0
20250401,185400,30341456174,5140,5140,5140,5140,0
20250401,185300,30341456174,5140,5140,5140,5140,0
20250401,185200,30341456174,5140,5140,5140,5140,0
20250401,185100,30341456174,5140,5140,5140,5140,0
20250401,185000,30341456174,5140,5140,5140,5140,0
20250401,184900,30341456174,5140,5140,5140,5140,0
20250401,184800,30341456174,5140,5140,5140,5140,0
20250401,184700,30341456174,5140,5140,5140,5140,0
20250401,184600,30341456174,5140,5140,5140,5140,0
20250401,184500,30341456174,5140,5140,5140,5140,0
20250401,184400,30341456174,5140,5140,5140,5140,0
20250401,184300,30341456174,5140,5140,5140,5140,0
20250401,184200,30341456174,5140,5140,5140,5140,0
20250401,184100,30341456174,5140,5140,5140,5140,0
20250401,184000,30341456174,5140,5140,5140,5140,0
20250401,183900,30341456174,5140,5140,5140,5140,0
20250401,183800,30341456174,5140,5140,5140,5140,0
20250401,183700,30341456174,5140,5140,5140,5140,0
20250401,183600,30341456174,5140,5140,5140,5140,0
20250401,183500,30341456174,5140,5140,5140,5140,0
20250401,183400,30341456174,5140,5140,5140,5140,42932
20250401,183300,30341456174,5140,5140,5140,5140,0
20250401,183200,30341456174,5140,5140,5140,5140,0
20250401,183100,30341456174,5140,5140,5140,5140,0
20250401,183000,30341456174,5140,5140,5140,5140,0
20250401,182900,30341456174,5140,5140,5140,5140,0
20250401,182800,30341456174,5140,5140,5140,5140,0
20250401,182700,30341456174,5140,5140,5140,5140,0
20250401,182600,30341456174,5140,5140,5140,5140,0
20250401,182500,30341456174,5140,5140,5140,5140,0
20250401,182400,30341456174,5140,5140,5140,5140,0
20250401,182300,30341456174,5140,5140,5140,5140,0
20250401,182200,30341456174,5140,5140,5140,5140,0
20250401,182100,30341456174,5140,5140,5140,5140,0
20250401,182000,30341456174,5140,5140,5140,5140,0
20250401,181900,30341456174,5140,5140,5140,5140,0
20250401,181800,30341456174,5140,5140,5140,5140,0
20250401,181700,30341456174,5140,5140,5140,5140,0
20250401,181600,30341456174,5140,5140,5140,5140,0
20250401,181500,30341456174,5140,5140,5140,5140,0
20250401,181400,30341456174,5140,5140,5140,5140,0
20250401,181300,30341456174,5140,5140,5140,5140,0
20250401,181200,30341456174,5140,5140,5140,5140,0
20250401,181100,30341456174,5140,5140,5140,5140,0
20250401,181000,30341456174,5140,5140,5140,5140,0
20250401,180900,30341456174,5140,5140,5140,5140,0
20250401,180800,30341456174,5140,5140,5140,5140,0
20250401,180700,30341456174,5140,5140,5140,5140,0
20250401,180600,30341456174,5140,5140,5140,5140,0
20250401,180500,30341456174,5140,5140,5140,5140,0
20250401,180400,30341456174,5140,5140,5140,5140,42932
20250401,180300,30341456174,5140,5140,5140,5140,0
20250401,180200,30341456174,5140,5140,5140,5140,0
20250401,180100,30341456174,5140,5140,5140,5140,0
20250401,180000,30341456174,5140,5140,5140,5140,0
20250401,175900,30341456174,5140,5140,5140,5140,0
20250401,175800,30341456174,5140,5140,5140,5140,0
20250401,175700,30341456174,5140,5140,5140,5140,0
20250401,175600,30341456174,5140,5140,5140,5140,0
20250401,175500,30341456174,5140,5140,5140,5140,0
20250401,175400,30341456174,5140,5140,5140,5140,0
20250401,175300,30341456174,5140,5140,5140,5140,0
20250401,175200,30341456174,5140,5140,5140,5140,0
20250401,175100,30341456174,5140,5140,5140,5140,0
20250401,175000,30341456174,5140,5140,5140,5140,0
20250401,174900,30341456174,5140,5140,5140,5140,0
20250401,174800,30341456174,5140,5140,5140,5140,0
20250401,174700,30341456174,5140,5140,5140,5140,0
20250401,174600,30341456174,5140,5140,5140,5140,0
20250401,174500,30341456174,5140,5140,5140,5140,0
20250401,174400,30341456174,5140,5140,5140,5140,0
20250401,174300,30341456174,5140,5140,5140,5140,0
20250401,174200,30341456174,5140,5140,5140,5140,0
20250401,174100,30341456174,5140,5140,5140,5140,0
20250401,174000,30341456174,5140,5140,5140,5140,0
20250401,173900,30341456174,5140,5140,5140,5140,0
20250401,173800,30341456174,5140,5140,5140,5140,0
20250401,173700,30341456174,5140,5140,5140,5140,0
20250401,173600,30341456174,5140,5140,5140,5140,0
20250401,173500,30341456174,5140,5140,5140,5140,0
20250401,173400,30341456174,5140,5140,5140,5140,42932
20250401,173300,30341456174,5140,5140,5140,5140,0
20250401,173200,30341456174,5140,5140,5140,5140,0
20250401,173100,30341456174,5140,5140,5140,5140,0
20250401,173000,30341456174,5140,5140,5140,5140,0
20250401,172900,30341456174,5140,5140,5140,5140,0
20250401,172800,30341456174,5140,5140,5140,5140,0
20250401,172700,30341456174,5140,5140,5140,5140,0
20250401,172600,30341456174,5140,5140,5140,5140,0
20250401,172500,30341456174,5140,5140,5140,5140,0
20250401,172400,30341456174,5140,5140,5140,5140,0
20250401,172300,30341456174,5140,5140,5140,5140,0
20250401,172200,30341456174,5140,5140,5140,5140,0
20250401,172100,30341456174,5140,5140,5140,5140,0
20250401,172000,30341456174,5140,5140,5140,5140,0
20250401,171900,30341456174,5140,5140,5140,5140,0
20250401,171800,30341456174,5140,5140,5140,5140,0
20250401,171700,30341456174,5140,5140,5140,5140,0
20250401,171600,30341456174,5140,5140,5140,5140,0
20250401,171500,30341456174,5140,5140,5140,5140,0
20250401,171400,30341456174,5140,5140,5140,5140,0
20250401,171300,30341456174,5140,5140,5140,5140,0
20250401,171200,30341456174,5140,5140,5140,5140,0
20250401,171100,30341456174,5140,5140,5140,5140,0
20250401,171000,30341456174,5140,5140,5140,5140,0
20250401,170900,30341456174,5140,5140,5140,5140,0
20250401,170800,30341456174,5140,5140,5140,5140,0
20250401,170700,30341456174,5140,5140,5140,5140,0
20250401,170600,30341456174,5140,5140,5140,5140,0
20250401,170500,30341456174,5140,5140,5140,5140,0
20250401,170400,30341456174,5140,5140,5140,5140,42932
20250401,170300,30341456174,5140,5140,5140,5140,0
20250401,170200,30341456174,5140,5140,5140,5140,0
20250401,170100,30341456174,5140,5140,5140,5140,0
20250401,170000,30341456174,5140,5140,5140,5140,0
20250401,165900,30341456174,5140,5140,5140,5140,0
20250401,165800,30341456174,5140,5140,5140,5140,0
20250401,165700,30341456174,5140,5140,5140,5140,0
20250401,165600,30341456174,5140,5140,5140,5140,0
20250401,165500,30341456174,5140,5140,5140,5140,0
20250401,165400,30341456174,5140,5140,5140,5140,0
20250401,165300,30341456174,5140,5140,5140,5140,0
20250401,165200,30341456174,5140,5140,5140,5140,0
20250401,165100,30341456174,5140,5140,5140,5140,0
20250401,165000,30341456174,5140,5140,5140,5140,0
20250401,164900,30341456174,5140,5140,5140,5140,0
20250401,164800,30341456174,5140,5140,5140,5140,0
20250401,164700,30341456174,5140,5140,5140,5140,0
20250401,164600,30341456174,5140,5140,5140,5140,0
20250401,164500,30341456174,5140,5140,5140,5140,0
20250401,164400,30341456174,5140,5140,5140,5140,0
20250401,164300,30341456174,5140,5140,5140,5140,0
20250401,164200,30341456174,5140,5140,5140,5140,0
20250401,164100,30341456174,5140,5140,5140,5140,0
20250401,164000,30341456174,5140,5140,5140,5140,0
20250401,163900,30341456174,5140,5140,5140,5140,0
20250401,163800,30341456174,5140,5140,5140,5140,0
20250401,163700,30341456174,5140,5140,5140,5140,0
20250401,163600,30341456174,5140,5140,5140,5140,0
20250401,163500,30341456174,5140,5140,5140,5140,0
20250401,163400,30341456174,5140,5140,5140,5140,42932
20250401,163300,30341456174,5140,5140,5140,5140,0
20250401,163200,30341456174,5140,5140,5140,5140,0
20250401,163100,30341456174,5140,5140,5140,5140,0
20250401,163000,30341456174,5140,5140,5140,5140,0
20250401,162900,30341456174,5140,5140,5140,5140,0
20250401,162800,30341456174,5140,5140,5140,5140,0
20250401,162700,30341456174,5140,5140,5140,5140,0
20250401,162600,30341456174,5140,5140,5140,5140,0
20250401,162500,30341456174,5140,5140,5140,5140,0
20250401,162400,30341456174,5140,5140,5140,5140,0
20250401,162300,30341456174,5140,5140,5140,5140,0
20250401,162200,30341456174,5140,5140,5140,5140,0
20250401,162100,30341456174,5140,5140,5140,5140,0
20250401,162000,30341456174,5140,5140,5140,5140,0
20250401,161900,30341456174,5140,5140,5140,5140,0
20250401,161800,30341456174,5140,5140,5140,5140,0
20250401,161700,30341456174,5140,5140,5140,5140,0
20250401,161600,30341456174,5140,5140,5140,5140,0
20250401,161500,30341456174,5140,5140,5140,5140,0
20250401,161400,30341456174,5140,5140,5140,5140,0
20250401,161300,30341456174,5140,5140,5140,5140,0
20250401,161200,30341456174,5140,5140,5140,5140,0
20250401,161100,30341456174,5140,5140,5140,5140,0
20250401,161000,30341456174,5140,5140,5140,5140,0
20250401,160900,30341456174,5140,5140,5140,5140,0
20250401,160800,30341456174,5140,5140,5140,5140,0
20250401,160700,30341456174,5140,5140,5140,5140,0
20250401,160600,30341456174,5140,5140,5140,5140,0
20250401,160500,30341456174,5140,5140,5140,5140,0
20250401,160400,30341456174,5140,5140,5140,5140,42932
20250401,160300,30341456174,5140,5140,5140,5140,0
20250401,160200,30341456174,5140,5140,5140,5140,0
20250401,160100,30341456174,5140,5140,5140,5140,0
20250401,160000,30341456174,5140,5140,5140,5140,0
20250401,155900,30341456174,5140,5140,5140,5140,0
20250401,155800,30341456174,5140,5140,5140,5140,0
20250401,155700,30341456174,5140,5140,5140,5140,0
20250401,155600,30341456174,5140,5140,5140,5140,0
20250401,155500,30341456174,5140,5140,5140,5140,0
20250401,155400,30341456174,5140,5140,5140,5140,0
20250401,155300,30341456174,5140,5140,5140,5140,0
20250401,155200,30341456174,5140,5140,5140,5140,0
20250401,155100,30341456174,5140,5140,5140,5140,0
20250401,155000,30341456174,5140,5140,5140,5140,0
20250401,154900,30341456174,5140,5140,5140,5140,0
20250401,154800,30341456174,5140,5140,5140,5140,0
20250401,154700,30341456174,5140,5140,5140,5140,0
20250401,154600,30341456174,5140,5140,5140,5140,0
20250401,154500,30341456174,5140,5140,5140,5140,0
20250401,154400,30341456174,5140,5140,5140,5140,0
20250401,154300,30341456174,5140,5140,5140,5140,0
20250401,154200,30341456174,5140,5140,5140,5140,0
20250401,154100,30341456174,5140,5140,5140,5140,0
20250401,154000,30341456174,5140,5140,5140,5140,0
20250401,153900,30341456174,5140,5140,5140,5140,0
20250401,153800,30341456174,5140,5140,5140,5140,0
20250401,153700,30341456174,5140,5140,5140,5140,0
20250401,153600,30341456174,5140,5140,5140,5140,0
20250401,153500,30341456174,5140,5140,5140,5140,0
20250401,153400,30341456174,5140,5140,5140,5140,42932
20250401,153300,30341456174,5140,5140,5140,5140,0
20250401,153200,30341456174,5140,5140,5140,5140,0
20250401,153100,30341456174,5140,5140,5140,5140,0
20250401,153000,30341456174,5140,5140,5140,5140,42932
20250401,152900,30120785694,5140,5140,5140,5140,0
20250401,152800,30120785694,5140,5140,5140,5140,0
20250401,152700,30120785694,5140,5140,5140,5140,0
20250401,152600,30120785694,5140,5140,5140,5140,0
20250401,152500,30120785694,5140,5140,5140,5140,0
20250401,152400,30120785694,5140,5140,5140,5140,0
20250401,152300,30120785694,5140,5140,5140,5140,0
20250401,152200,30120785694,5140,5140,5140,5140,0
20250401,152100,30120785694,5140,5140,5140,5140,0
20250401,152000,30120785694,5140,5140,5140,5140,0
20250401,151900,30120785694,5140,5150,5150,5130,31796
20250401,151800,29957378494,5150,5120,5160,5120,18324
20250401,151700,29863223804,5130,5130,5130,5120,17667
20250401,151600,29772648389,5130,5100,5130,5100,12395
20250401,151500,29709220769,5100,5090,5110,5090,4696
20250401,151400,29685274674,5095,5100,5105,5090,2157
20250401,151300,29674274939,5100,5105,5110,5095,3655
20250401,151200,29655635354,5100,5110,5110,5100,3829
20250401,151100,29636098934,5100,5090,5100,5090,4455
20250401,151000,29613391154,5080,5080,5080,5070,7665
20250401,150900,29574488404,5080,5090,5090,5070,3889
20250401,150800,29554742074,5080,5090,5090,5080,4766
20250401,150700,29530525904,5090,5090,5090,5080,1913
20250401,150600,29520792264,5090,5100,5100,5070,10840
20250401,150500,29465693254,5090,5095,5100,5090,2205
20250401,150400,29454451244,5090,5100,5100,5080,4947
20250401,150300,29429249994,5100,5110,5110,5090,5411
20250401,150200,29401663514,5110,5100,5110,5100,3117
20250401,150100,29385763584,5100,5110,5110,5100,2493
20250401,150000,29373047834,5110,5110,5110,5100,31
20250401,145900,29372889624,5110,5100,5110,5100,2012
20250401,145800,29362609044,5110,5115,5115,5100,3554
20250401,145700,29344448154,5120,5100,5120,5100,5665
20250401,145600,29315528124,5100,5100,5100,5090,4719
20250401,145500,29291480844,5090,5120,5120,5090,2629
20250401,145400,29278060984,5120,5120,5120,5110,4555
20250401,145300,29254749434,5120,5120,5130,5100,3140
20250401,145200,29238688844,5110,5100,5110,5100,6328
20250401,145100,29206368194,5100,5100,5100,5090,624
20250401,145000,29203189794,5100,5080,5100,5080,7018
20250401,144900,29167481614,5070,5070,5070,5060,3613
20250401,144800,29149167434,5060,5070,5080,5060,1206
20250401,144700,29143052914,5070,5080,5080,5060,2079
20250401,144600,29132510969,5075,5080,5080,5070,484
20250401,144500,29130052694,5080,5080,5080,5080,1021
20250401,144400,29124866014,5080,5080,5090,5080,2972
20250401,144300,29109745954,5080,5070,5090,5060,1606
20250401,144200,29101596844,5060,5080,5080,5060,2422
20250401,144100,29089315044,5080,5080,5080,5080,247
20250401,144000,29088060284,5080,5080,5090,5070,6214
20250401,143900,29056484474,5080,5070,5080,5060,1729
20250401,143800,29047720114,5080,5090,5090,5080,74
20250401,143700,29047344184,5080,5070,5080,5070,2841
20250401,143600,29032925574,5070,5060,5070,5030,7920
20250401,143500,28992959704,5070,5040,5070,5020,10637
20250401,143400,28939290499,5030,5070,5080,5030,17536
20250401,143300,28850805459,5080,5070,5080,5050,10643
20250401,143200,28796921299,5070,5080,5080,5070,2256
20250401,143100,28785466379,5070,5080,5080,5060,13003
20250401,143000,28719499489,5080,5080,5080,5080,931
20250401,142900,28714770009,5080,5080,5080,5080,1403
20250401,142800,28707642769,5080,5080,5090,5080,1878
20250401,142700,28698102499,5090,5090,5090,5090,10
20250401,142600,28698051599,5090,5100,5100,5060,9346
20250401,142500,28650581399,5090,5110,5110,5090,5611
20250401,142400,28621968509,5110,5120,5120,5100,674
20250401,142300,28618526699,5120,5110,5120,5110,4634
20250401,142200,28594846939,5110,5110,5120,5110,1376
20250401,142100,28587813329,5110,5110,5120,5110,785
20250401,142000,28583796259,5110,5100,5120,5100,2103
20250401,141900,28573049789,5100,5090,5110,5090,4460
20250401,141800,28550313069,5090,5100,5100,5090,4520
20250401,141700,28527298049,5100,5110,5110,5100,4048
20250401,141600,28506650609,5110,5120,5120,5110,3538
20250401,141500,28488571349,5120,5120,5120,5120,3222
20250401,141400,28472074709,5120,5120,5120,5110,863
20250401,141300,28467664539,5110,5120,5120,5110,2010
20250401,141200,28457377939,5120,5130,5140,5120,2206
20250401,141100,28446068719,5140,5120,5140,5110,14166
20250401,141000,28373425019,5120,5110,5130,5110,4798
20250401,140900,28348860999,5110,5110,5120,5110,3398
20250401,140800,28331483849,5110,5110,5120,5100,1750
20250401,140700,28322544274,5115,5100,5115,5090,666
20250401,140600,28319141919,5105,5090,5110,5090,4172
20250401,140500,28297878489,5080,5110,5110,5080,4033
20250401,140400,28277328949,5110,5100,5110,5100,1668
20250401,140300,28268805479,5100,5110,5120,5100,3487
20250401,140200,28250993879,5110,5120,5120,5110,1652
20250401,140100,28242542169,5110,5130,5130,5110,8292
20250401,140000,28200087059,5130,5100,5130,5100,12779
20250401,135900,28134623069,5100,5100,5100,5090,2262
20250401,135800,28123092159,5100,5100,5100,5090,910
20250401,135700,28118460219,5100,5090,5100,5090,370
20250401,135600,28116576909,5090,5110,5110,5090,4418
20250401,135500,28094038049,5110,5120,5120,5100,1632
20250401,135400,28085698569,5120,5130,5130,5110,917
20250401,135300,28081009089,5120,5120,5130,5120,1233
20250401,135200,28074691879,5120,5100,5130,5100,2859
20250401,135100,28060059779,5100,5105,5110,5100,365
20250401,135000,28058198244,5100,5120,5120,5100,875
20250401,134900,28053729004,5120,5120,5120,5110,584
20250401,134800,28050744484,5120,5110,5120,5110,536
20250401,134700,28048000264,5110,5120,5125,5110,3812
20250401,134600,28028497729,5120,5110,5120,5100,2058
20250401,134500,28017963889,5110,5120,5120,5110,114
20250401,134400,28017380789,5120,5110,5120,5110,4043
20250401,134300,27996693809,5100,5100,5100,5100,37
20250401,134200,27996505109,5100,5090,5100,5070,5931
20250401,134100,27966348409,5100,5095,5100,5080,3484
20250401,134000,27948619724,5100,5100,5100,5090,4557
20250401,133900,27925404564,5090,5100,5100,5090,1073
20250401,133800,27919932474,5100,5100,5110,5100,543
20250401,133700,27917159574,5100,5130,5130,5100,4610
20250401,133600,27893562784,5130,5110,5140,5110,1226
20250401,133500,27887276704,5120,5100,5120,5090,3639
20250401,133400,27868716584,5100,5090,5110,5090,10333
20250401,133300,27816085344,5090,5100,5100,5090,239
20250401,133200,27814867934,5100,5090,5100,5080,4445
20250401,133100,27792204994,5090,5080,5090,5080,4654
20250401,133000,27768541454,5070,5085,5085,5070,16289
20250401,132900,27685814514,5080,5100,5100,5080,2683
20250401,132800,27672163894,5090,5090,5100,5080,2778
20250401,132700,27658023134,5090,5090,5090,5090,2116
20250401,132600,27647252694,5090,5090,5100,5080,4492
20250401,132500,27624411814,5080,5100,5100,5080,2585
20250401,132400,27611250124,5090,5090,5100,5080,2852
20250401,132300,27596737764,5090,5100,5100,5090,201
20250401,132200,27595713554,5100,5100,5110,5070,9933
20250401,132100,27545146734,5100,5110,5110,5090,4071
20250401,132000,27524367164,5110,5130,5130,5110,5505
20250401,131900,27496148764,5130,5110,5130,5100,5095
20250401,131800,27470095804,5110,5090,5110,5090,3603
20250401,131700,27451739224,5100,5090,5100,5090,2466
20250401,131600,27439178604,5090,5080,5090,5080,3166
20250401,131500,27423071964,5090,5090,5100,5090,3667
20250401,131400,27404390854,5090,5070,5095,5070,5462
20250401,131300,27376622904,5070,5070,5080,5070,2948
20250401,131200,27361664614,5070,5060,5070,5060,3909
20250401,131100,27341847464,5070,5070,5080,5060,7467
20250401,131000,27303969524,5080,5070,5080,5070,3709
20250401,130900,27285159104,5080,5075,5080,5065,4266
20250401,130800,27263534859,5080,5070,5080,5070,1349
20250401,130700,27256695169,5070,5070,5070,5060,1094
20250401,130600,27251152379,5070,5070,5070,5060,4052
20250401,130500,27230637399,5070,5070,5075,5070,3296
20250401,130400,27213926429,5070,5060,5080,5060,9480
20250401,130300,27165866999,5060,5060,5060,5050,3280
20250401,130200,27149288659,5060,5070,5080,5050,6549
20250401,130100,27116099659,5060,5050,5070,5050,3385
20250401,130000,27098972219,5050,5070,5070,5050,7864
20250401,125900,27059190929,5070,5070,5080,5060,5336
20250401,125800,27032130409,5080,5080,5090,5070,8725
20250401,125700,26987861714,5075,5080,5080,5075,3885
20250401,125600,26968139644,5075,5080,5080,5075,681
20250401,125500,26964681014,5080,5065,5080,5065,2128
20250401,125400,26953892084,5060,5060,5080,5060,2883
20250401,125300,26939279524,5070,5090,5090,5060,7925
20250401,125200,26899073494,5090,5060,5090,5060,4838
20250401,125100,26874547294,5060,5110,5110,5060,22000
20250401,125000,26762631194,5100,5110,5110,5080,9012
20250401,124900,26716709274,5110,5100,5110,5100,2319
20250401,124800,26704861594,5100,5120,5120,5090,2485
20250401,124700,26692178274,5120,5100,5120,5100,2134
20250401,124600,26681265834,5100,5130,5130,5100,9910
20250401,124500,26630610304,5130,5130,5140,5120,3777
20250401,124400,26611231024,5120,5100,5130,5100,21141
20250401,124300,26503130904,5100,5100,5100,5090,4949
20250401,124200,26477891084,5100,5100,5110,5080,11224
20250401,124100,26420677914,5090,5090,5090,5080,3898
20250401,124000,26400855654,5090,5090,5100,5080,4983
20250401,123900,26375492764,5090,5100,5100,5090,749
20250401,123800,26371678964,5100,5100,5110,5100,3860
20250401,123700,26351991964,5100,5090,5100,5080,6256
20250401,123600,26320142304,5080,5080,5090,5080,3328
20250401,123500,26303231054,5080,5090,5100,5080,3624
20250401,123400,26284807014,5090,5090,5100,5090,1471
20250401,123300,26277313494,5090,5100,5100,5090,805
20250401,123200,26273213734,5100,5080,5100,5080,2321
20250401,123100,26261401914,5080,5090,5090,5080,5037
20250401,123000,26235794774,5090,5090,5100,5080,2812
20250401,122900,26221482964,5090,5090,5100,5070,4627
20250401,122800,26197965454,5090,5090,5100,5090,3907
20250401,122700,26178074274,5090,5090,5090,5090,2345
20250401,122600,26166138224,5090,5090,5100,5090,1591
20250401,122500,26158039814,5090,5110,5110,5090,2536
20250401,122400,26145120054,5110,5110,5110,5100,2211
20250401,122300,26133838234,5110,5120,5120,5100,3868
20250401,122200,26114068434,5120,5090,5120,5090,2385
20250401,122100,26101892154,5090,5110,5110,5090,3495
20250401,122000,26084093244,5090,5110,5120,5090,4595
20250401,121900,26060616874,5110,5100,5110,5090,2877
20250401,121800,26045949634,5100,5110,5110,5090,10438
20250401,121700,25992685734,5110,5120,5120,5110,2780
20250401,121600,25978474804,5120,5110,5130,5110,6048
20250401,121500,25947560374,5100,5100,5120,5090,11071
20250401,121400,25891085884,5100,5140,5140,5100,5965
20250401,121300,25860566424,5130,5120,5150,5120,1628
20250401,121200,25852204784,5130,5150,5150,5110,5200
20250401,121100,25825544354,5150,5120,5150,5120,6572
20250401,121000,25791852684,5130,5160,5170,5120,13084
20250401,120900,25724502934,5160,5170,5180,5160,6838
20250401,120800,25689155294,5180,5180,5190,5170,4661
20250401,120700,25665032734,5180,5190,5200,5170,9789
20250401,120600,25614282454,5190,5140,5200,5140,59251
20250401,120500,25307678454,5140,5150,5160,5140,18265
20250401,120400,25213670404,5150,5160,5180,5140,19972
20250401,120300,25110691624,5160,5140,5160,5140,7066
20250401,120200,25074263914,5150,5110,5160,5090,28441
20250401,120100,24928297854,5110,5110,5130,5090,10176
20250401,120000,24876364524,5130,5120,5130,5090,8576
20250401,115900,24832554624,5120,5150,5150,5100,27319
20250401,115800,24692418364,5150,5090,5160,5090,29445
20250401,115700,24541408594,5090,5100,5110,5070,8619
20250401,115600,24497505934,5090,5090,5100,5050,19645
20250401,115500,24397749844,5090,5090,5100,5060,28620
20250401,115400,24252555984,5090,5080,5100,5070,34158
20250401,115300,24078824774,5070,5060,5080,5050,48744
20250401,115200,23831863274,5050,5020,5060,5000,48407
20250401,115100,23588362854,5010,4955,5020,4940,56602
20250401,115000,23306364994,4950,5010,5020,4910,147644
20250401,114900,22574994724,5010,5100,5110,4995,125337
20250401,114800,21943265344,5110,5160,5180,5090,79031
20250401,114700,21537825844,5160,5210,5210,5150,42532
20250401,114600,21317689384,5210,5250,5280,5210,33501
20250401,114500,21142073764,5250,5190,5300,5170,69556
20250401,114400,20779545834,5190,5210,5220,5190,28407
20250401,114300,20631892314,5210,5250,5270,5200,55090
20250401,114200,20343738694,5250,5240,5270,5220,41326
20250401,114100,20127001464,5250,5260,5280,5220,46196
20250401,114000,19884572614,5270,5270,5300,5250,30744
20250401,113900,19722615424,5270,5290,5330,5260,49079
20250401,113800,19462778394,5290,5350,5370,5290,90398
20250401,113700,18982158269,5350,5380,5420,5320,173401
20250401,113600,18049524109,5370,5300,5380,5300,148876
20250401,113500,17252690604,5300,5300,5380,5300,303569
20250401,113400,15635298039,5290,5290,5290,5290,0
20250401,113300,15635298039,5290,5290,5290,5290,0
20250401,113200,15635298039,5290,5240,5290,5220,145782
20250401,113100,14866806899,5220,5170,5250,5170,156432
20250401,113000,14050514944,5180,5140,5190,5140,36602
20250401,112900,13861272374,5140,5140,5200,5120,112814
20250401,112800,13278013244,5130,5050,5150,5050,53429
20250401,112700,13005864994,5050,5060,5080,5040,20755
20250401,112600,12900911534,5060,5100,5100,5060,14860
20250401,112500,12825415214,5100,5080,5110,5070,9103
20250401,112400,12779064999,5060,5100,5110,5060,16245
20250401,112300,12696603009,5100,5080,5100,5050,22064
20250401,112200,12584604694,5080,5120,5130,5070,39600
20250401,112100,12382663604,5130,5120,5130,5110,15257
20250401,112000,12304485199,5120,5110,5150,5110,22060
20250401,111900,12191407379,5110,5140,5150,5070,39922
20250401,111800,11987467869,5140,5150,5160,5100,43356
20250401,111700,11764757759,5150,5190,5190,5130,39200
20250401,111600,11562520629,5180,5050,5200,5050,185886
20250401,111500,10604054689,5050,5060,5070,5020,21824
20250401,111400,10493818349,5060,5010,5070,5010,18139
20250401,111300,10402222189,5030,5080,5120,5010,41751
20250401,111200,10190119589,5080,5070,5090,5040,29552
20250401,111100,10040347439,5070,5050,5080,5020,59620
20250401,111000,9738793759,5040,5010,5060,5010,34873
20250401,110900,9563132989,5010,5000,5080,4995,57914
20250401,110800,9271383229,4995,5040,5040,4980,55078
20250401,110700,8995660179,5030,5040,5060,5020,22338
20250401,110600,8883106219,5050,5040,5060,5010,31235
20250401,110500,8725982509,5040,5080,5090,4995,80158
20250401,110400,8322914714,5090,5150,5150,5080,45416
20250401,110300,8090456504,5150,5110,5170,5100,83895
20250401,110200,7659278104,5100,5140,5140,5040,88468
20250401,110100,7209410154,5135,5200,5210,5100,95635
20250401,110000,6715938009,5190,5110,5210,5070,191397
20250401,105900,5727792259,5110,5070,5150,5060,166563
20250401,105800,4876071609,5070,5070,5100,4980,190457
20250401,105700,3916233459,5070,4890,5100,4865,293405
20250401,105600,2442910649,4895,4810,4900,4790,193117
20250401,105500,1507231674,4750,4750,4750,4750,0
20250401,105400,1507231674,4750,4735,4750,4725,5046
20250401,105300,1483303154,4710,4710,4730,4705,14430
20250401,105200,1415259939,4710,4730,4735,4710,10484
20250401,105100,1365750822,4720,4695,4725,4695,11069
20250401,105000,1313627612,4695,4690,4720,4675,21737
20250401,104900,1211567742,4690,4690,4695,4645,18033
20250401,104800,1127286847,4690,4620,4700,4605,25064
20250401,104700,1010499217,4630,4640,4640,4615,7449
20250401,104600,976014872,4640,4585,4650,4580,20528
20250401,104500,881363072,4590,4565,4590,4560,3616
20250401,104400,864818747,4560,4540,4580,4540,7214
20250401,104300,831894507,4540,4480,4540,4480,11330
20250401,104200,780683382,4485,4465,4490,4435,6184
20250401,104100,753002212,4460,4430,4465,4430,4581
20250401,104000,732651802,4430,4395,4430,4395,2607
20250401,103900,721143202,4395,4395,4395,4395,10
20250401,103800,721099252,4395,4395,4395,4395,43
20250401,103700,720910267,4400,4390,4400,4390,211
20250401,103600,719982922,4390,4400,4400,4390,8
20250401,103500,719947787,4380,4410,4410,4380,1911
20250401,103400,711538757,4415,4415,4415,4415,0
20250401,103300,711538757,4415,4415,4415,4415,0
20250401,103200,711538757,4415,4415,4415,4415,201
20250401,103100,710651342,4415,4405,4415,4405,1685
20250401,103000,703222067,4410,4415,4415,4410,648
20250401,102900,700364167,4415,4420,4420,4415,86
20250401,102800,699984097,4415,4415,4415,4415,0
20250401,102700,699984097,4415,4415,4415,4415,8
20250401,102600,699948777,4415,4415,4415,4415,0
20250401,102500,699948777,4415,4415,4415,4415,0
20250401,102400,699948777,4415,4425,4425,4415,2
20250401,102300,699939937,4425,4420,4425,4420,662
20250401,102200,697011377,4420,4425,4425,4420,1008
20250401,102100,692555842,4425,4425,4425,4425,0
20250401,102000,692555842,4425,4425,4425,4425,132
20250401,101900,691971742,4430,4430,4430,4430,65
20250401,101800,691683792,4435,4435,4435,4435,446
20250401,101700,689705782,4425,4435,4435,4425,113
20250401,101600,689205337,4435,4435,4435,4430,63
20250401,101500,688925977,4435,4415,4435,4415,2891
20250401,101400,676133757,4415,4410,4415,4410,96
20250401,101300,675710062,4410,4415,4415,4410,940
20250401,101200,671560837,4410,4405,4410,4405,344
20250401,101100,670043952,4405,4385,4410,4380,2476
20250401,101000,659152317,4380,4380,4380,4380,85
20250401,100900,658780017,4380,4380,4380,4380,0
20250401,100800,658780017,4380,4385,4385,4370,4605
20250401,100700,638596027,4390,4385,4390,4385,13
20250401,100600,638538997,4390,4385,4390,4385,322
20250401,100500,637125422,4385,4385,4390,4385,885
20250401,100400,633241132,4385,4380,4385,4380,61
20250401,100300,632973687,4385,4385,4385,4385,457
20250401,100200,630969742,4385,4370,4390,4370,414
20250401,100100,629153957,4375,4375,4375,4375,1
20250401,100000,629149582,4370,4370,4375,4370,1021
20250401,095900,624687327,4360,4355,4360,4355,575
20250401,095800,622181872,4360,4355,4360,4355,603
20250401,095700,619555627,4355,4360,4365,4355,8208
20250401,095600,583801327,4370,4360,4370,4305,8327
20250401,095500,547746855,4365,4365,4370,4365,1396
20250401,095400,541653300,4365,4380,4380,4350,5010
20250401,095300,519792780,4380,4380,4380,4380,0
20250401,095200,519792780,4380,4380,4380,4380,2
20250401,095100,519784020,4380,4380,4380,4380,10
20250401,095000,519740220,4380,4380,4380,4380,234
20250401,094900,518715300,4380,4390,4390,4380,426
20250401,094800,516849270,4385,4390,4390,4375,6510
20250401,094700,488324580,4390,4400,4400,4390,8
20250401,094600,488289430,4400,4395,4400,4395,5
20250401,094500,488267445,4390,4400,4400,4385,6270
20250401,094400,460703463,4400,4405,4405,4400,32
20250401,094300,460562632,4400,4395,4400,4395,777
20250401,094200,457145002,4390,4405,4405,4390,106
20250401,094100,456679132,4395,4390,4395,4380,3071
20250401,094000,443201432,4395,4400,4400,4390,2445
20250401,093900,432459252,4395,4415,4415,4395,3226
20250401,093800,418235452,4415,4415,4415,4415,16
20250401,093700,418164812,4410,4410,4410,4410,0
20250401,093600,418164812,4410,4410,4410,4410,54
20250401,093500,417926672,4405,4410,4410,4405,260
20250401,093400,416781297,4405,4405,4405,4405,107
20250401,093300,416309962,4400,4405,4410,4400,1592
20250401,093200,409304057,4405,4410,4415,4405,613
20250401,093100,406601227,4415,4405,4415,4405,501
20250401,093000,404394312,4410,4430,4430,4410,3271
20250401,092900,389952002,4425,4420,4440,4420,853
20250401,092800,386170252,4435,4445,4445,4420,2662
20250401,092700,374396972,4445,4455,4455,4445,1809
20250401,092600,366354992,4455,4450,4460,4450,273
20250401,092500,365138777,4450,4445,4450,4430,6202
20250401,092400,337623427,4445,4450,4450,4440,639
20250401,092300,334781117,4450,4470,4470,4450,2238
20250401,092200,324807812,4470,4475,4475,4470,1529
20250401,092100,317965697,4470,4490,4490,4465,6183
20250401,092000,290303897,4490,4495,4495,4490,1347
20250401,091900,284250117,4495,4490,4495,4485,1178
20250401,091800,278960607,4495,4510,4510,4490,1839
20250401,091700,270688562,4510,4495,4510,4490,10924
20250401,091600,221477837,4495,4505,4505,4475,2005
20250401,091500,212483117,4500,4500,4505,4495,3903
20250401,091400,194918657,4500,4500,4500,4500,1
20250401,091300,194914157,4500,4485,4500,4480,2141
20250401,091200,185293132,4490,4495,4495,4485,91
20250401,091100,184884882,4485,4510,4520,4485,6788
20250401,091000,154382285,4510,4505,4515,4490,4238
20250401,090900,135291830,4500,4490,4520,4475,6632
20250401,090800,105432445,4490,4435,4490,4435,7133
20250401,090700,73549120,4435,4430,4440,4430,2703
20250401,090600,61574165,4425,4425,4430,4425,344
20250401,090500,60051220,4430,4420,4430,4415,1287
20250401,090400,54359515,4400,4395,4400,4395,633
20250401,090300,51574430,4400,4425,4450,4395,723
20250401,090200,48370410,4425,4390,4425,4355,2545
20250401,090100,37186430,4385,4385,4395,4375,2918
20250401,090000,24401790,4390,4320,4400,4320,5441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 30341456174 5140 5140 5140 5140 42932
3 20250401 193300 30341456174 5140 5140 5140 5140 0
4 20250401 193200 30341456174 5140 5140 5140 5140 0
5 20250401 193100 30341456174 5140 5140 5140 5140 0
6 20250401 193000 30341456174 5140 5140 5140 5140 0
7 20250401 192900 30341456174 5140 5140 5140 5140 0
8 20250401 192800 30341456174 5140 5140 5140 5140 0
9 20250401 192700 30341456174 5140 5140 5140 5140 0
10 20250401 192600 30341456174 5140 5140 5140 5140 0
11 20250401 192500 30341456174 5140 5140 5140 5140 0
12 20250401 192400 30341456174 5140 5140 5140 5140 0
13 20250401 192300 30341456174 5140 5140 5140 5140 0
14 20250401 192200 30341456174 5140 5140 5140 5140 0
15 20250401 192100 30341456174 5140 5140 5140 5140 0
16 20250401 192000 30341456174 5140 5140 5140 5140 0
17 20250401 191900 30341456174 5140 5140 5140 5140 0
18 20250401 191800 30341456174 5140 5140 5140 5140 0
19 20250401 191700 30341456174 5140 5140 5140 5140 0
20 20250401 191600 30341456174 5140 5140 5140 5140 0
21 20250401 191500 30341456174 5140 5140 5140 5140 0
22 20250401 191400 30341456174 5140 5140 5140 5140 0
23 20250401 191300 30341456174 5140 5140 5140 5140 0
24 20250401 191200 30341456174 5140 5140 5140 5140 0
25 20250401 191100 30341456174 5140 5140 5140 5140 0
26 20250401 191000 30341456174 5140 5140 5140 5140 0
27 20250401 190900 30341456174 5140 5140 5140 5140 0
28 20250401 190800 30341456174 5140 5140 5140 5140 0
29 20250401 190700 30341456174 5140 5140 5140 5140 0
30 20250401 190600 30341456174 5140 5140 5140 5140 0
31 20250401 190500 30341456174 5140 5140 5140 5140 0
32 20250401 190400 30341456174 5140 5140 5140 5140 42932
33 20250401 190300 30341456174 5140 5140 5140 5140 0
34 20250401 190200 30341456174 5140 5140 5140 5140 0
35 20250401 190100 30341456174 5140 5140 5140 5140 0
36 20250401 190000 30341456174 5140 5140 5140 5140 0
37 20250401 185900 30341456174 5140 5140 5140 5140 0
38 20250401 185800 30341456174 5140 5140 5140 5140 0
39 20250401 185700 30341456174 5140 5140 5140 5140 0
40 20250401 185600 30341456174 5140 5140 5140 5140 0
41 20250401 185500 30341456174 5140 5140 5140 5140 0
42 20250401 185400 30341456174 5140 5140 5140 5140 0
43 20250401 185300 30341456174 5140 5140 5140 5140 0
44 20250401 185200 30341456174 5140 5140 5140 5140 0
45 20250401 185100 30341456174 5140 5140 5140 5140 0
46 20250401 185000 30341456174 5140 5140 5140 5140 0
47 20250401 184900 30341456174 5140 5140 5140 5140 0
48 20250401 184800 30341456174 5140 5140 5140 5140 0
49 20250401 184700 30341456174 5140 5140 5140 5140 0
50 20250401 184600 30341456174 5140 5140 5140 5140 0
51 20250401 184500 30341456174 5140 5140 5140 5140 0
52 20250401 184400 30341456174 5140 5140 5140 5140 0
53 20250401 184300 30341456174 5140 5140 5140 5140 0
54 20250401 184200 30341456174 5140 5140 5140 5140 0
55 20250401 184100 30341456174 5140 5140 5140 5140 0
56 20250401 184000 30341456174 5140 5140 5140 5140 0
57 20250401 183900 30341456174 5140 5140 5140 5140 0
58 20250401 183800 30341456174 5140 5140 5140 5140 0
59 20250401 183700 30341456174 5140 5140 5140 5140 0
60 20250401 183600 30341456174 5140 5140 5140 5140 0
61 20250401 183500 30341456174 5140 5140 5140 5140 0
62 20250401 183400 30341456174 5140 5140 5140 5140 42932
63 20250401 183300 30341456174 5140 5140 5140 5140 0
64 20250401 183200 30341456174 5140 5140 5140 5140 0
65 20250401 183100 30341456174 5140 5140 5140 5140 0
66 20250401 183000 30341456174 5140 5140 5140 5140 0
67 20250401 182900 30341456174 5140 5140 5140 5140 0
68 20250401 182800 30341456174 5140 5140 5140 5140 0
69 20250401 182700 30341456174 5140 5140 5140 5140 0
70 20250401 182600 30341456174 5140 5140 5140 5140 0
71 20250401 182500 30341456174 5140 5140 5140 5140 0
72 20250401 182400 30341456174 5140 5140 5140 5140 0
73 20250401 182300 30341456174 5140 5140 5140 5140 0
74 20250401 182200 30341456174 5140 5140 5140 5140 0
75 20250401 182100 30341456174 5140 5140 5140 5140 0
76 20250401 182000 30341456174 5140 5140 5140 5140 0
77 20250401 181900 30341456174 5140 5140 5140 5140 0
78 20250401 181800 30341456174 5140 5140 5140 5140 0
79 20250401 181700 30341456174 5140 5140 5140 5140 0
80 20250401 181600 30341456174 5140 5140 5140 5140 0
81 20250401 181500 30341456174 5140 5140 5140 5140 0
82 20250401 181400 30341456174 5140 5140 5140 5140 0
83 20250401 181300 30341456174 5140 5140 5140 5140 0
84 20250401 181200 30341456174 5140 5140 5140 5140 0
85 20250401 181100 30341456174 5140 5140 5140 5140 0
86 20250401 181000 30341456174 5140 5140 5140 5140 0
87 20250401 180900 30341456174 5140 5140 5140 5140 0
88 20250401 180800 30341456174 5140 5140 5140 5140 0
89 20250401 180700 30341456174 5140 5140 5140 5140 0
90 20250401 180600 30341456174 5140 5140 5140 5140 0
91 20250401 180500 30341456174 5140 5140 5140 5140 0
92 20250401 180400 30341456174 5140 5140 5140 5140 42932
93 20250401 180300 30341456174 5140 5140 5140 5140 0
94 20250401 180200 30341456174 5140 5140 5140 5140 0
95 20250401 180100 30341456174 5140 5140 5140 5140 0
96 20250401 180000 30341456174 5140 5140 5140 5140 0
97 20250401 175900 30341456174 5140 5140 5140 5140 0
98 20250401 175800 30341456174 5140 5140 5140 5140 0
99 20250401 175700 30341456174 5140 5140 5140 5140 0
100 20250401 175600 30341456174 5140 5140 5140 5140 0
101 20250401 175500 30341456174 5140 5140 5140 5140 0
102 20250401 175400 30341456174 5140 5140 5140 5140 0
103 20250401 175300 30341456174 5140 5140 5140 5140 0
104 20250401 175200 30341456174 5140 5140 5140 5140 0
105 20250401 175100 30341456174 5140 5140 5140 5140 0
106 20250401 175000 30341456174 5140 5140 5140 5140 0
107 20250401 174900 30341456174 5140 5140 5140 5140 0
108 20250401 174800 30341456174 5140 5140 5140 5140 0
109 20250401 174700 30341456174 5140 5140 5140 5140 0
110 20250401 174600 30341456174 5140 5140 5140 5140 0
111 20250401 174500 30341456174 5140 5140 5140 5140 0
112 20250401 174400 30341456174 5140 5140 5140 5140 0
113 20250401 174300 30341456174 5140 5140 5140 5140 0
114 20250401 174200 30341456174 5140 5140 5140 5140 0
115 20250401 174100 30341456174 5140 5140 5140 5140 0
116 20250401 174000 30341456174 5140 5140 5140 5140 0
117 20250401 173900 30341456174 5140 5140 5140 5140 0
118 20250401 173800 30341456174 5140 5140 5140 5140 0
119 20250401 173700 30341456174 5140 5140 5140 5140 0
120 20250401 173600 30341456174 5140 5140 5140 5140 0
121 20250401 173500 30341456174 5140 5140 5140 5140 0
122 20250401 173400 30341456174 5140 5140 5140 5140 42932
123 20250401 173300 30341456174 5140 5140 5140 5140 0
124 20250401 173200 30341456174 5140 5140 5140 5140 0
125 20250401 173100 30341456174 5140 5140 5140 5140 0
126 20250401 173000 30341456174 5140 5140 5140 5140 0
127 20250401 172900 30341456174 5140 5140 5140 5140 0
128 20250401 172800 30341456174 5140 5140 5140 5140 0
129 20250401 172700 30341456174 5140 5140 5140 5140 0
130 20250401 172600 30341456174 5140 5140 5140 5140 0
131 20250401 172500 30341456174 5140 5140 5140 5140 0
132 20250401 172400 30341456174 5140 5140 5140 5140 0
133 20250401 172300 30341456174 5140 5140 5140 5140 0
134 20250401 172200 30341456174 5140 5140 5140 5140 0
135 20250401 172100 30341456174 5140 5140 5140 5140 0
136 20250401 172000 30341456174 5140 5140 5140 5140 0
137 20250401 171900 30341456174 5140 5140 5140 5140 0
138 20250401 171800 30341456174 5140 5140 5140 5140 0
139 20250401 171700 30341456174 5140 5140 5140 5140 0
140 20250401 171600 30341456174 5140 5140 5140 5140 0
141 20250401 171500 30341456174 5140 5140 5140 5140 0
142 20250401 171400 30341456174 5140 5140 5140 5140 0
143 20250401 171300 30341456174 5140 5140 5140 5140 0
144 20250401 171200 30341456174 5140 5140 5140 5140 0
145 20250401 171100 30341456174 5140 5140 5140 5140 0
146 20250401 171000 30341456174 5140 5140 5140 5140 0
147 20250401 170900 30341456174 5140 5140 5140 5140 0
148 20250401 170800 30341456174 5140 5140 5140 5140 0
149 20250401 170700 30341456174 5140 5140 5140 5140 0
150 20250401 170600 30341456174 5140 5140 5140 5140 0
151 20250401 170500 30341456174 5140 5140 5140 5140 0
152 20250401 170400 30341456174 5140 5140 5140 5140 42932
153 20250401 170300 30341456174 5140 5140 5140 5140 0
154 20250401 170200 30341456174 5140 5140 5140 5140 0
155 20250401 170100 30341456174 5140 5140 5140 5140 0
156 20250401 170000 30341456174 5140 5140 5140 5140 0
157 20250401 165900 30341456174 5140 5140 5140 5140 0
158 20250401 165800 30341456174 5140 5140 5140 5140 0
159 20250401 165700 30341456174 5140 5140 5140 5140 0
160 20250401 165600 30341456174 5140 5140 5140 5140 0
161 20250401 165500 30341456174 5140 5140 5140 5140 0
162 20250401 165400 30341456174 5140 5140 5140 5140 0
163 20250401 165300 30341456174 5140 5140 5140 5140 0
164 20250401 165200 30341456174 5140 5140 5140 5140 0
165 20250401 165100 30341456174 5140 5140 5140 5140 0
166 20250401 165000 30341456174 5140 5140 5140 5140 0
167 20250401 164900 30341456174 5140 5140 5140 5140 0
168 20250401 164800 30341456174 5140 5140 5140 5140 0
169 20250401 164700 30341456174 5140 5140 5140 5140 0
170 20250401 164600 30341456174 5140 5140 5140 5140 0
171 20250401 164500 30341456174 5140 5140 5140 5140 0
172 20250401 164400 30341456174 5140 5140 5140 5140 0
173 20250401 164300 30341456174 5140 5140 5140 5140 0
174 20250401 164200 30341456174 5140 5140 5140 5140 0
175 20250401 164100 30341456174 5140 5140 5140 5140 0
176 20250401 164000 30341456174 5140 5140 5140 5140 0
177 20250401 163900 30341456174 5140 5140 5140 5140 0
178 20250401 163800 30341456174 5140 5140 5140 5140 0
179 20250401 163700 30341456174 5140 5140 5140 5140 0
180 20250401 163600 30341456174 5140 5140 5140 5140 0
181 20250401 163500 30341456174 5140 5140 5140 5140 0
182 20250401 163400 30341456174 5140 5140 5140 5140 42932
183 20250401 163300 30341456174 5140 5140 5140 5140 0
184 20250401 163200 30341456174 5140 5140 5140 5140 0
185 20250401 163100 30341456174 5140 5140 5140 5140 0
186 20250401 163000 30341456174 5140 5140 5140 5140 0
187 20250401 162900 30341456174 5140 5140 5140 5140 0
188 20250401 162800 30341456174 5140 5140 5140 5140 0
189 20250401 162700 30341456174 5140 5140 5140 5140 0
190 20250401 162600 30341456174 5140 5140 5140 5140 0
191 20250401 162500 30341456174 5140 5140 5140 5140 0
192 20250401 162400 30341456174 5140 5140 5140 5140 0
193 20250401 162300 30341456174 5140 5140 5140 5140 0
194 20250401 162200 30341456174 5140 5140 5140 5140 0
195 20250401 162100 30341456174 5140 5140 5140 5140 0
196 20250401 162000 30341456174 5140 5140 5140 5140 0
197 20250401 161900 30341456174 5140 5140 5140 5140 0
198 20250401 161800 30341456174 5140 5140 5140 5140 0
199 20250401 161700 30341456174 5140 5140 5140 5140 0
200 20250401 161600 30341456174 5140 5140 5140 5140 0
201 20250401 161500 30341456174 5140 5140 5140 5140 0
202 20250401 161400 30341456174 5140 5140 5140 5140 0
203 20250401 161300 30341456174 5140 5140 5140 5140 0
204 20250401 161200 30341456174 5140 5140 5140 5140 0
205 20250401 161100 30341456174 5140 5140 5140 5140 0
206 20250401 161000 30341456174 5140 5140 5140 5140 0
207 20250401 160900 30341456174 5140 5140 5140 5140 0
208 20250401 160800 30341456174 5140 5140 5140 5140 0
209 20250401 160700 30341456174 5140 5140 5140 5140 0
210 20250401 160600 30341456174 5140 5140 5140 5140 0
211 20250401 160500 30341456174 5140 5140 5140 5140 0
212 20250401 160400 30341456174 5140 5140 5140 5140 42932
213 20250401 160300 30341456174 5140 5140 5140 5140 0
214 20250401 160200 30341456174 5140 5140 5140 5140 0
215 20250401 160100 30341456174 5140 5140 5140 5140 0
216 20250401 160000 30341456174 5140 5140 5140 5140 0
217 20250401 155900 30341456174 5140 5140 5140 5140 0
218 20250401 155800 30341456174 5140 5140 5140 5140 0
219 20250401 155700 30341456174 5140 5140 5140 5140 0
220 20250401 155600 30341456174 5140 5140 5140 5140 0
221 20250401 155500 30341456174 5140 5140 5140 5140 0
222 20250401 155400 30341456174 5140 5140 5140 5140 0
223 20250401 155300 30341456174 5140 5140 5140 5140 0
224 20250401 155200 30341456174 5140 5140 5140 5140 0
225 20250401 155100 30341456174 5140 5140 5140 5140 0
226 20250401 155000 30341456174 5140 5140 5140 5140 0
227 20250401 154900 30341456174 5140 5140 5140 5140 0
228 20250401 154800 30341456174 5140 5140 5140 5140 0
229 20250401 154700 30341456174 5140 5140 5140 5140 0
230 20250401 154600 30341456174 5140 5140 5140 5140 0
231 20250401 154500 30341456174 5140 5140 5140 5140 0
232 20250401 154400 30341456174 5140 5140 5140 5140 0
233 20250401 154300 30341456174 5140 5140 5140 5140 0
234 20250401 154200 30341456174 5140 5140 5140 5140 0
235 20250401 154100 30341456174 5140 5140 5140 5140 0
236 20250401 154000 30341456174 5140 5140 5140 5140 0
237 20250401 153900 30341456174 5140 5140 5140 5140 0
238 20250401 153800 30341456174 5140 5140 5140 5140 0
239 20250401 153700 30341456174 5140 5140 5140 5140 0
240 20250401 153600 30341456174 5140 5140 5140 5140 0
241 20250401 153500 30341456174 5140 5140 5140 5140 0
242 20250401 153400 30341456174 5140 5140 5140 5140 42932
243 20250401 153300 30341456174 5140 5140 5140 5140 0
244 20250401 153200 30341456174 5140 5140 5140 5140 0
245 20250401 153100 30341456174 5140 5140 5140 5140 0
246 20250401 153000 30341456174 5140 5140 5140 5140 42932
247 20250401 152900 30120785694 5140 5140 5140 5140 0
248 20250401 152800 30120785694 5140 5140 5140 5140 0
249 20250401 152700 30120785694 5140 5140 5140 5140 0
250 20250401 152600 30120785694 5140 5140 5140 5140 0
251 20250401 152500 30120785694 5140 5140 5140 5140 0
252 20250401 152400 30120785694 5140 5140 5140 5140 0
253 20250401 152300 30120785694 5140 5140 5140 5140 0
254 20250401 152200 30120785694 5140 5140 5140 5140 0
255 20250401 152100 30120785694 5140 5140 5140 5140 0
256 20250401 152000 30120785694 5140 5140 5140 5140 0
257 20250401 151900 30120785694 5140 5150 5150 5130 31796
258 20250401 151800 29957378494 5150 5120 5160 5120 18324
259 20250401 151700 29863223804 5130 5130 5130 5120 17667
260 20250401 151600 29772648389 5130 5100 5130 5100 12395
261 20250401 151500 29709220769 5100 5090 5110 5090 4696
262 20250401 151400 29685274674 5095 5100 5105 5090 2157
263 20250401 151300 29674274939 5100 5105 5110 5095 3655
264 20250401 151200 29655635354 5100 5110 5110 5100 3829
265 20250401 151100 29636098934 5100 5090 5100 5090 4455
266 20250401 151000 29613391154 5080 5080 5080 5070 7665
267 20250401 150900 29574488404 5080 5090 5090 5070 3889
268 20250401 150800 29554742074 5080 5090 5090 5080 4766
269 20250401 150700 29530525904 5090 5090 5090 5080 1913
270 20250401 150600 29520792264 5090 5100 5100 5070 10840
271 20250401 150500 29465693254 5090 5095 5100 5090 2205
272 20250401 150400 29454451244 5090 5100 5100 5080 4947
273 20250401 150300 29429249994 5100 5110 5110 5090 5411
274 20250401 150200 29401663514 5110 5100 5110 5100 3117
275 20250401 150100 29385763584 5100 5110 5110 5100 2493
276 20250401 150000 29373047834 5110 5110 5110 5100 31
277 20250401 145900 29372889624 5110 5100 5110 5100 2012
278 20250401 145800 29362609044 5110 5115 5115 5100 3554
279 20250401 145700 29344448154 5120 5100 5120 5100 5665
280 20250401 145600 29315528124 5100 5100 5100 5090 4719
281 20250401 145500 29291480844 5090 5120 5120 5090 2629
282 20250401 145400 29278060984 5120 5120 5120 5110 4555
283 20250401 145300 29254749434 5120 5120 5130 5100 3140
284 20250401 145200 29238688844 5110 5100 5110 5100 6328
285 20250401 145100 29206368194 5100 5100 5100 5090 624
286 20250401 145000 29203189794 5100 5080 5100 5080 7018
287 20250401 144900 29167481614 5070 5070 5070 5060 3613
288 20250401 144800 29149167434 5060 5070 5080 5060 1206
289 20250401 144700 29143052914 5070 5080 5080 5060 2079
290 20250401 144600 29132510969 5075 5080 5080 5070 484
291 20250401 144500 29130052694 5080 5080 5080 5080 1021
292 20250401 144400 29124866014 5080 5080 5090 5080 2972
293 20250401 144300 29109745954 5080 5070 5090 5060 1606
294 20250401 144200 29101596844 5060 5080 5080 5060 2422
295 20250401 144100 29089315044 5080 5080 5080 5080 247
296 20250401 144000 29088060284 5080 5080 5090 5070 6214
297 20250401 143900 29056484474 5080 5070 5080 5060 1729
298 20250401 143800 29047720114 5080 5090 5090 5080 74
299 20250401 143700 29047344184 5080 5070 5080 5070 2841
300 20250401 143600 29032925574 5070 5060 5070 5030 7920
301 20250401 143500 28992959704 5070 5040 5070 5020 10637
302 20250401 143400 28939290499 5030 5070 5080 5030 17536
303 20250401 143300 28850805459 5080 5070 5080 5050 10643
304 20250401 143200 28796921299 5070 5080 5080 5070 2256
305 20250401 143100 28785466379 5070 5080 5080 5060 13003
306 20250401 143000 28719499489 5080 5080 5080 5080 931
307 20250401 142900 28714770009 5080 5080 5080 5080 1403
308 20250401 142800 28707642769 5080 5080 5090 5080 1878
309 20250401 142700 28698102499 5090 5090 5090 5090 10
310 20250401 142600 28698051599 5090 5100 5100 5060 9346
311 20250401 142500 28650581399 5090 5110 5110 5090 5611
312 20250401 142400 28621968509 5110 5120 5120 5100 674
313 20250401 142300 28618526699 5120 5110 5120 5110 4634
314 20250401 142200 28594846939 5110 5110 5120 5110 1376
315 20250401 142100 28587813329 5110 5110 5120 5110 785
316 20250401 142000 28583796259 5110 5100 5120 5100 2103
317 20250401 141900 28573049789 5100 5090 5110 5090 4460
318 20250401 141800 28550313069 5090 5100 5100 5090 4520
319 20250401 141700 28527298049 5100 5110 5110 5100 4048
320 20250401 141600 28506650609 5110 5120 5120 5110 3538
321 20250401 141500 28488571349 5120 5120 5120 5120 3222
322 20250401 141400 28472074709 5120 5120 5120 5110 863
323 20250401 141300 28467664539 5110 5120 5120 5110 2010
324 20250401 141200 28457377939 5120 5130 5140 5120 2206
325 20250401 141100 28446068719 5140 5120 5140 5110 14166
326 20250401 141000 28373425019 5120 5110 5130 5110 4798
327 20250401 140900 28348860999 5110 5110 5120 5110 3398
328 20250401 140800 28331483849 5110 5110 5120 5100 1750
329 20250401 140700 28322544274 5115 5100 5115 5090 666
330 20250401 140600 28319141919 5105 5090 5110 5090 4172
331 20250401 140500 28297878489 5080 5110 5110 5080 4033
332 20250401 140400 28277328949 5110 5100 5110 5100 1668
333 20250401 140300 28268805479 5100 5110 5120 5100 3487
334 20250401 140200 28250993879 5110 5120 5120 5110 1652
335 20250401 140100 28242542169 5110 5130 5130 5110 8292
336 20250401 140000 28200087059 5130 5100 5130 5100 12779
337 20250401 135900 28134623069 5100 5100 5100 5090 2262
338 20250401 135800 28123092159 5100 5100 5100 5090 910
339 20250401 135700 28118460219 5100 5090 5100 5090 370
340 20250401 135600 28116576909 5090 5110 5110 5090 4418
341 20250401 135500 28094038049 5110 5120 5120 5100 1632
342 20250401 135400 28085698569 5120 5130 5130 5110 917
343 20250401 135300 28081009089 5120 5120 5130 5120 1233
344 20250401 135200 28074691879 5120 5100 5130 5100 2859
345 20250401 135100 28060059779 5100 5105 5110 5100 365
346 20250401 135000 28058198244 5100 5120 5120 5100 875
347 20250401 134900 28053729004 5120 5120 5120 5110 584
348 20250401 134800 28050744484 5120 5110 5120 5110 536
349 20250401 134700 28048000264 5110 5120 5125 5110 3812
350 20250401 134600 28028497729 5120 5110 5120 5100 2058
351 20250401 134500 28017963889 5110 5120 5120 5110 114
352 20250401 134400 28017380789 5120 5110 5120 5110 4043
353 20250401 134300 27996693809 5100 5100 5100 5100 37
354 20250401 134200 27996505109 5100 5090 5100 5070 5931
355 20250401 134100 27966348409 5100 5095 5100 5080 3484
356 20250401 134000 27948619724 5100 5100 5100 5090 4557
357 20250401 133900 27925404564 5090 5100 5100 5090 1073
358 20250401 133800 27919932474 5100 5100 5110 5100 543
359 20250401 133700 27917159574 5100 5130 5130 5100 4610
360 20250401 133600 27893562784 5130 5110 5140 5110 1226
361 20250401 133500 27887276704 5120 5100 5120 5090 3639
362 20250401 133400 27868716584 5100 5090 5110 5090 10333
363 20250401 133300 27816085344 5090 5100 5100 5090 239
364 20250401 133200 27814867934 5100 5090 5100 5080 4445
365 20250401 133100 27792204994 5090 5080 5090 5080 4654
366 20250401 133000 27768541454 5070 5085 5085 5070 16289
367 20250401 132900 27685814514 5080 5100 5100 5080 2683
368 20250401 132800 27672163894 5090 5090 5100 5080 2778
369 20250401 132700 27658023134 5090 5090 5090 5090 2116
370 20250401 132600 27647252694 5090 5090 5100 5080 4492
371 20250401 132500 27624411814 5080 5100 5100 5080 2585
372 20250401 132400 27611250124 5090 5090 5100 5080 2852
373 20250401 132300 27596737764 5090 5100 5100 5090 201
374 20250401 132200 27595713554 5100 5100 5110 5070 9933
375 20250401 132100 27545146734 5100 5110 5110 5090 4071
376 20250401 132000 27524367164 5110 5130 5130 5110 5505
377 20250401 131900 27496148764 5130 5110 5130 5100 5095
378 20250401 131800 27470095804 5110 5090 5110 5090 3603
379 20250401 131700 27451739224 5100 5090 5100 5090 2466
380 20250401 131600 27439178604 5090 5080 5090 5080 3166
381 20250401 131500 27423071964 5090 5090 5100 5090 3667
382 20250401 131400 27404390854 5090 5070 5095 5070 5462
383 20250401 131300 27376622904 5070 5070 5080 5070 2948
384 20250401 131200 27361664614 5070 5060 5070 5060 3909
385 20250401 131100 27341847464 5070 5070 5080 5060 7467
386 20250401 131000 27303969524 5080 5070 5080 5070 3709
387 20250401 130900 27285159104 5080 5075 5080 5065 4266
388 20250401 130800 27263534859 5080 5070 5080 5070 1349
389 20250401 130700 27256695169 5070 5070 5070 5060 1094
390 20250401 130600 27251152379 5070 5070 5070 5060 4052
391 20250401 130500 27230637399 5070 5070 5075 5070 3296
392 20250401 130400 27213926429 5070 5060 5080 5060 9480
393 20250401 130300 27165866999 5060 5060 5060 5050 3280
394 20250401 130200 27149288659 5060 5070 5080 5050 6549
395 20250401 130100 27116099659 5060 5050 5070 5050 3385
396 20250401 130000 27098972219 5050 5070 5070 5050 7864
397 20250401 125900 27059190929 5070 5070 5080 5060 5336
398 20250401 125800 27032130409 5080 5080 5090 5070 8725
399 20250401 125700 26987861714 5075 5080 5080 5075 3885
400 20250401 125600 26968139644 5075 5080 5080 5075 681
401 20250401 125500 26964681014 5080 5065 5080 5065 2128
402 20250401 125400 26953892084 5060 5060 5080 5060 2883
403 20250401 125300 26939279524 5070 5090 5090 5060 7925
404 20250401 125200 26899073494 5090 5060 5090 5060 4838
405 20250401 125100 26874547294 5060 5110 5110 5060 22000
406 20250401 125000 26762631194 5100 5110 5110 5080 9012
407 20250401 124900 26716709274 5110 5100 5110 5100 2319
408 20250401 124800 26704861594 5100 5120 5120 5090 2485
409 20250401 124700 26692178274 5120 5100 5120 5100 2134
410 20250401 124600 26681265834 5100 5130 5130 5100 9910
411 20250401 124500 26630610304 5130 5130 5140 5120 3777
412 20250401 124400 26611231024 5120 5100 5130 5100 21141
413 20250401 124300 26503130904 5100 5100 5100 5090 4949
414 20250401 124200 26477891084 5100 5100 5110 5080 11224
415 20250401 124100 26420677914 5090 5090 5090 5080 3898
416 20250401 124000 26400855654 5090 5090 5100 5080 4983
417 20250401 123900 26375492764 5090 5100 5100 5090 749
418 20250401 123800 26371678964 5100 5100 5110 5100 3860
419 20250401 123700 26351991964 5100 5090 5100 5080 6256
420 20250401 123600 26320142304 5080 5080 5090 5080 3328
421 20250401 123500 26303231054 5080 5090 5100 5080 3624
422 20250401 123400 26284807014 5090 5090 5100 5090 1471
423 20250401 123300 26277313494 5090 5100 5100 5090 805
424 20250401 123200 26273213734 5100 5080 5100 5080 2321
425 20250401 123100 26261401914 5080 5090 5090 5080 5037
426 20250401 123000 26235794774 5090 5090 5100 5080 2812
427 20250401 122900 26221482964 5090 5090 5100 5070 4627
428 20250401 122800 26197965454 5090 5090 5100 5090 3907
429 20250401 122700 26178074274 5090 5090 5090 5090 2345
430 20250401 122600 26166138224 5090 5090 5100 5090 1591
431 20250401 122500 26158039814 5090 5110 5110 5090 2536
432 20250401 122400 26145120054 5110 5110 5110 5100 2211
433 20250401 122300 26133838234 5110 5120 5120 5100 3868
434 20250401 122200 26114068434 5120 5090 5120 5090 2385
435 20250401 122100 26101892154 5090 5110 5110 5090 3495
436 20250401 122000 26084093244 5090 5110 5120 5090 4595
437 20250401 121900 26060616874 5110 5100 5110 5090 2877
438 20250401 121800 26045949634 5100 5110 5110 5090 10438
439 20250401 121700 25992685734 5110 5120 5120 5110 2780
440 20250401 121600 25978474804 5120 5110 5130 5110 6048
441 20250401 121500 25947560374 5100 5100 5120 5090 11071
442 20250401 121400 25891085884 5100 5140 5140 5100 5965
443 20250401 121300 25860566424 5130 5120 5150 5120 1628
444 20250401 121200 25852204784 5130 5150 5150 5110 5200
445 20250401 121100 25825544354 5150 5120 5150 5120 6572
446 20250401 121000 25791852684 5130 5160 5170 5120 13084
447 20250401 120900 25724502934 5160 5170 5180 5160 6838
448 20250401 120800 25689155294 5180 5180 5190 5170 4661
449 20250401 120700 25665032734 5180 5190 5200 5170 9789
450 20250401 120600 25614282454 5190 5140 5200 5140 59251
451 20250401 120500 25307678454 5140 5150 5160 5140 18265
452 20250401 120400 25213670404 5150 5160 5180 5140 19972
453 20250401 120300 25110691624 5160 5140 5160 5140 7066
454 20250401 120200 25074263914 5150 5110 5160 5090 28441
455 20250401 120100 24928297854 5110 5110 5130 5090 10176
456 20250401 120000 24876364524 5130 5120 5130 5090 8576
457 20250401 115900 24832554624 5120 5150 5150 5100 27319
458 20250401 115800 24692418364 5150 5090 5160 5090 29445
459 20250401 115700 24541408594 5090 5100 5110 5070 8619
460 20250401 115600 24497505934 5090 5090 5100 5050 19645
461 20250401 115500 24397749844 5090 5090 5100 5060 28620
462 20250401 115400 24252555984 5090 5080 5100 5070 34158
463 20250401 115300 24078824774 5070 5060 5080 5050 48744
464 20250401 115200 23831863274 5050 5020 5060 5000 48407
465 20250401 115100 23588362854 5010 4955 5020 4940 56602
466 20250401 115000 23306364994 4950 5010 5020 4910 147644
467 20250401 114900 22574994724 5010 5100 5110 4995 125337
468 20250401 114800 21943265344 5110 5160 5180 5090 79031
469 20250401 114700 21537825844 5160 5210 5210 5150 42532
470 20250401 114600 21317689384 5210 5250 5280 5210 33501
471 20250401 114500 21142073764 5250 5190 5300 5170 69556
472 20250401 114400 20779545834 5190 5210 5220 5190 28407
473 20250401 114300 20631892314 5210 5250 5270 5200 55090
474 20250401 114200 20343738694 5250 5240 5270 5220 41326
475 20250401 114100 20127001464 5250 5260 5280 5220 46196
476 20250401 114000 19884572614 5270 5270 5300 5250 30744
477 20250401 113900 19722615424 5270 5290 5330 5260 49079
478 20250401 113800 19462778394 5290 5350 5370 5290 90398
479 20250401 113700 18982158269 5350 5380 5420 5320 173401
480 20250401 113600 18049524109 5370 5300 5380 5300 148876
481 20250401 113500 17252690604 5300 5300 5380 5300 303569
482 20250401 113400 15635298039 5290 5290 5290 5290 0
483 20250401 113300 15635298039 5290 5290 5290 5290 0
484 20250401 113200 15635298039 5290 5240 5290 5220 145782
485 20250401 113100 14866806899 5220 5170 5250 5170 156432
486 20250401 113000 14050514944 5180 5140 5190 5140 36602
487 20250401 112900 13861272374 5140 5140 5200 5120 112814
488 20250401 112800 13278013244 5130 5050 5150 5050 53429
489 20250401 112700 13005864994 5050 5060 5080 5040 20755
490 20250401 112600 12900911534 5060 5100 5100 5060 14860
491 20250401 112500 12825415214 5100 5080 5110 5070 9103
492 20250401 112400 12779064999 5060 5100 5110 5060 16245
493 20250401 112300 12696603009 5100 5080 5100 5050 22064
494 20250401 112200 12584604694 5080 5120 5130 5070 39600
495 20250401 112100 12382663604 5130 5120 5130 5110 15257
496 20250401 112000 12304485199 5120 5110 5150 5110 22060
497 20250401 111900 12191407379 5110 5140 5150 5070 39922
498 20250401 111800 11987467869 5140 5150 5160 5100 43356
499 20250401 111700 11764757759 5150 5190 5190 5130 39200
500 20250401 111600 11562520629 5180 5050 5200 5050 185886
501 20250401 111500 10604054689 5050 5060 5070 5020 21824
502 20250401 111400 10493818349 5060 5010 5070 5010 18139
503 20250401 111300 10402222189 5030 5080 5120 5010 41751
504 20250401 111200 10190119589 5080 5070 5090 5040 29552
505 20250401 111100 10040347439 5070 5050 5080 5020 59620
506 20250401 111000 9738793759 5040 5010 5060 5010 34873
507 20250401 110900 9563132989 5010 5000 5080 4995 57914
508 20250401 110800 9271383229 4995 5040 5040 4980 55078
509 20250401 110700 8995660179 5030 5040 5060 5020 22338
510 20250401 110600 8883106219 5050 5040 5060 5010 31235
511 20250401 110500 8725982509 5040 5080 5090 4995 80158
512 20250401 110400 8322914714 5090 5150 5150 5080 45416
513 20250401 110300 8090456504 5150 5110 5170 5100 83895
514 20250401 110200 7659278104 5100 5140 5140 5040 88468
515 20250401 110100 7209410154 5135 5200 5210 5100 95635
516 20250401 110000 6715938009 5190 5110 5210 5070 191397
517 20250401 105900 5727792259 5110 5070 5150 5060 166563
518 20250401 105800 4876071609 5070 5070 5100 4980 190457
519 20250401 105700 3916233459 5070 4890 5100 4865 293405
520 20250401 105600 2442910649 4895 4810 4900 4790 193117
521 20250401 105500 1507231674 4750 4750 4750 4750 0
522 20250401 105400 1507231674 4750 4735 4750 4725 5046
523 20250401 105300 1483303154 4710 4710 4730 4705 14430
524 20250401 105200 1415259939 4710 4730 4735 4710 10484
525 20250401 105100 1365750822 4720 4695 4725 4695 11069
526 20250401 105000 1313627612 4695 4690 4720 4675 21737
527 20250401 104900 1211567742 4690 4690 4695 4645 18033
528 20250401 104800 1127286847 4690 4620 4700 4605 25064
529 20250401 104700 1010499217 4630 4640 4640 4615 7449
530 20250401 104600 976014872 4640 4585 4650 4580 20528
531 20250401 104500 881363072 4590 4565 4590 4560 3616
532 20250401 104400 864818747 4560 4540 4580 4540 7214
533 20250401 104300 831894507 4540 4480 4540 4480 11330
534 20250401 104200 780683382 4485 4465 4490 4435 6184
535 20250401 104100 753002212 4460 4430 4465 4430 4581
536 20250401 104000 732651802 4430 4395 4430 4395 2607
537 20250401 103900 721143202 4395 4395 4395 4395 10
538 20250401 103800 721099252 4395 4395 4395 4395 43
539 20250401 103700 720910267 4400 4390 4400 4390 211
540 20250401 103600 719982922 4390 4400 4400 4390 8
541 20250401 103500 719947787 4380 4410 4410 4380 1911
542 20250401 103400 711538757 4415 4415 4415 4415 0
543 20250401 103300 711538757 4415 4415 4415 4415 0
544 20250401 103200 711538757 4415 4415 4415 4415 201
545 20250401 103100 710651342 4415 4405 4415 4405 1685
546 20250401 103000 703222067 4410 4415 4415 4410 648
547 20250401 102900 700364167 4415 4420 4420 4415 86
548 20250401 102800 699984097 4415 4415 4415 4415 0
549 20250401 102700 699984097 4415 4415 4415 4415 8
550 20250401 102600 699948777 4415 4415 4415 4415 0
551 20250401 102500 699948777 4415 4415 4415 4415 0
552 20250401 102400 699948777 4415 4425 4425 4415 2
553 20250401 102300 699939937 4425 4420 4425 4420 662
554 20250401 102200 697011377 4420 4425 4425 4420 1008
555 20250401 102100 692555842 4425 4425 4425 4425 0
556 20250401 102000 692555842 4425 4425 4425 4425 132
557 20250401 101900 691971742 4430 4430 4430 4430 65
558 20250401 101800 691683792 4435 4435 4435 4435 446
559 20250401 101700 689705782 4425 4435 4435 4425 113
560 20250401 101600 689205337 4435 4435 4435 4430 63
561 20250401 101500 688925977 4435 4415 4435 4415 2891
562 20250401 101400 676133757 4415 4410 4415 4410 96
563 20250401 101300 675710062 4410 4415 4415 4410 940
564 20250401 101200 671560837 4410 4405 4410 4405 344
565 20250401 101100 670043952 4405 4385 4410 4380 2476
566 20250401 101000 659152317 4380 4380 4380 4380 85
567 20250401 100900 658780017 4380 4380 4380 4380 0
568 20250401 100800 658780017 4380 4385 4385 4370 4605
569 20250401 100700 638596027 4390 4385 4390 4385 13
570 20250401 100600 638538997 4390 4385 4390 4385 322
571 20250401 100500 637125422 4385 4385 4390 4385 885
572 20250401 100400 633241132 4385 4380 4385 4380 61
573 20250401 100300 632973687 4385 4385 4385 4385 457
574 20250401 100200 630969742 4385 4370 4390 4370 414
575 20250401 100100 629153957 4375 4375 4375 4375 1
576 20250401 100000 629149582 4370 4370 4375 4370 1021
577 20250401 095900 624687327 4360 4355 4360 4355 575
578 20250401 095800 622181872 4360 4355 4360 4355 603
579 20250401 095700 619555627 4355 4360 4365 4355 8208
580 20250401 095600 583801327 4370 4360 4370 4305 8327
581 20250401 095500 547746855 4365 4365 4370 4365 1396
582 20250401 095400 541653300 4365 4380 4380 4350 5010
583 20250401 095300 519792780 4380 4380 4380 4380 0
584 20250401 095200 519792780 4380 4380 4380 4380 2
585 20250401 095100 519784020 4380 4380 4380 4380 10
586 20250401 095000 519740220 4380 4380 4380 4380 234
587 20250401 094900 518715300 4380 4390 4390 4380 426
588 20250401 094800 516849270 4385 4390 4390 4375 6510
589 20250401 094700 488324580 4390 4400 4400 4390 8
590 20250401 094600 488289430 4400 4395 4400 4395 5
591 20250401 094500 488267445 4390 4400 4400 4385 6270
592 20250401 094400 460703463 4400 4405 4405 4400 32
593 20250401 094300 460562632 4400 4395 4400 4395 777
594 20250401 094200 457145002 4390 4405 4405 4390 106
595 20250401 094100 456679132 4395 4390 4395 4380 3071
596 20250401 094000 443201432 4395 4400 4400 4390 2445
597 20250401 093900 432459252 4395 4415 4415 4395 3226
598 20250401 093800 418235452 4415 4415 4415 4415 16
599 20250401 093700 418164812 4410 4410 4410 4410 0
600 20250401 093600 418164812 4410 4410 4410 4410 54
601 20250401 093500 417926672 4405 4410 4410 4405 260
602 20250401 093400 416781297 4405 4405 4405 4405 107
603 20250401 093300 416309962 4400 4405 4410 4400 1592
604 20250401 093200 409304057 4405 4410 4415 4405 613
605 20250401 093100 406601227 4415 4405 4415 4405 501
606 20250401 093000 404394312 4410 4430 4430 4410 3271
607 20250401 092900 389952002 4425 4420 4440 4420 853
608 20250401 092800 386170252 4435 4445 4445 4420 2662
609 20250401 092700 374396972 4445 4455 4455 4445 1809
610 20250401 092600 366354992 4455 4450 4460 4450 273
611 20250401 092500 365138777 4450 4445 4450 4430 6202
612 20250401 092400 337623427 4445 4450 4450 4440 639
613 20250401 092300 334781117 4450 4470 4470 4450 2238
614 20250401 092200 324807812 4470 4475 4475 4470 1529
615 20250401 092100 317965697 4470 4490 4490 4465 6183
616 20250401 092000 290303897 4490 4495 4495 4490 1347
617 20250401 091900 284250117 4495 4490 4495 4485 1178
618 20250401 091800 278960607 4495 4510 4510 4490 1839
619 20250401 091700 270688562 4510 4495 4510 4490 10924
620 20250401 091600 221477837 4495 4505 4505 4475 2005
621 20250401 091500 212483117 4500 4500 4505 4495 3903
622 20250401 091400 194918657 4500 4500 4500 4500 1
623 20250401 091300 194914157 4500 4485 4500 4480 2141
624 20250401 091200 185293132 4490 4495 4495 4485 91
625 20250401 091100 184884882 4485 4510 4520 4485 6788
626 20250401 091000 154382285 4510 4505 4515 4490 4238
627 20250401 090900 135291830 4500 4490 4520 4475 6632
628 20250401 090800 105432445 4490 4435 4490 4435 7133
629 20250401 090700 73549120 4435 4430 4440 4430 2703
630 20250401 090600 61574165 4425 4425 4430 4425 344
631 20250401 090500 60051220 4430 4420 4430 4415 1287
632 20250401 090400 54359515 4400 4395 4400 4395 633
633 20250401 090300 51574430 4400 4425 4450 4395 723
634 20250401 090200 48370410 4425 4390 4425 4355 2545
635 20250401 090100 37186430 4385 4385 4395 4375 2918
636 20250401 090000 24401790 4390 4320 4400 4320 5441

1
039240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26979604,0,125320260580,0.00
20250327,0,26979604,0,125994750680,0.00
20250326,0,26979604,0,124241076420,0.00
20250325,0,26979604,0,128557813060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26979604 0 125320260580 0.00
3 20250327 0 26979604 0 125994750680 0.00
4 20250326 0 26979604 0 124241076420 0.00
5 20250325 0 26979604 0 128557813060 0.00