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

652
059100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,239710750,5180,5180,5180,5180,575
20250401,194900,239710750,5180,5180,5180,5180,0
20250401,194800,239710750,5180,5180,5180,5180,0
20250401,194700,239710750,5180,5180,5180,5180,0
20250401,194600,239710750,5180,5180,5180,5180,0
20250401,194500,239710750,5180,5180,5180,5180,0
20250401,194400,239710750,5180,5180,5180,5180,0
20250401,194300,239710750,5180,5180,5180,5180,0
20250401,194200,239710750,5180,5180,5180,5180,0
20250401,194100,239710750,5180,5180,5180,5180,0
20250401,194000,239710750,5180,5180,5180,5180,0
20250401,193900,239710750,5180,5180,5180,5180,0
20250401,193800,239710750,5180,5180,5180,5180,0
20250401,193700,239710750,5180,5180,5180,5180,0
20250401,193600,239710750,5180,5180,5180,5180,0
20250401,193500,239710750,5180,5180,5180,5180,0
20250401,193400,239710750,5180,5180,5180,5180,0
20250401,193300,239710750,5180,5180,5180,5180,0
20250401,193200,239710750,5180,5180,5180,5180,0
20250401,193100,239710750,5180,5180,5180,5180,0
20250401,193000,239710750,5180,5180,5180,5180,0
20250401,192900,239710750,5180,5180,5180,5180,0
20250401,192800,239710750,5180,5180,5180,5180,0
20250401,192700,239710750,5180,5180,5180,5180,0
20250401,192600,239710750,5180,5180,5180,5180,0
20250401,192500,239710750,5180,5180,5180,5180,0
20250401,192400,239710750,5180,5180,5180,5180,0
20250401,192300,239710750,5180,5180,5180,5180,0
20250401,192200,239710750,5180,5180,5180,5180,0
20250401,192100,239710750,5180,5180,5180,5180,0
20250401,192000,239710750,5180,5180,5180,5180,575
20250401,191900,239710750,5180,5180,5180,5180,0
20250401,191800,239710750,5180,5180,5180,5180,0
20250401,191700,239710750,5180,5180,5180,5180,0
20250401,191600,239710750,5180,5180,5180,5180,0
20250401,191500,239710750,5180,5180,5180,5180,0
20250401,191400,239710750,5180,5180,5180,5180,0
20250401,191300,239710750,5180,5180,5180,5180,0
20250401,191200,239710750,5180,5180,5180,5180,0
20250401,191100,239710750,5180,5180,5180,5180,0
20250401,191000,239710750,5180,5180,5180,5180,0
20250401,190900,239710750,5180,5180,5180,5180,0
20250401,190800,239710750,5180,5180,5180,5180,0
20250401,190700,239710750,5180,5180,5180,5180,0
20250401,190600,239710750,5180,5180,5180,5180,0
20250401,190500,239710750,5180,5180,5180,5180,0
20250401,190400,239710750,5180,5180,5180,5180,0
20250401,190300,239710750,5180,5180,5180,5180,0
20250401,190200,239710750,5180,5180,5180,5180,0
20250401,190100,239710750,5180,5180,5180,5180,0
20250401,190000,239710750,5180,5180,5180,5180,0
20250401,185900,239710750,5180,5180,5180,5180,0
20250401,185800,239710750,5180,5180,5180,5180,0
20250401,185700,239710750,5180,5180,5180,5180,0
20250401,185600,239710750,5180,5180,5180,5180,0
20250401,185500,239710750,5180,5180,5180,5180,0
20250401,185400,239710750,5180,5180,5180,5180,0
20250401,185300,239710750,5180,5180,5180,5180,0
20250401,185200,239710750,5180,5180,5180,5180,0
20250401,185100,239710750,5180,5180,5180,5180,0
20250401,185000,239710750,5180,5180,5180,5180,575
20250401,184900,239710750,5180,5180,5180,5180,0
20250401,184800,239710750,5180,5180,5180,5180,0
20250401,184700,239710750,5180,5180,5180,5180,0
20250401,184600,239710750,5180,5180,5180,5180,0
20250401,184500,239710750,5180,5180,5180,5180,0
20250401,184400,239710750,5180,5180,5180,5180,0
20250401,184300,239710750,5180,5180,5180,5180,0
20250401,184200,239710750,5180,5180,5180,5180,0
20250401,184100,239710750,5180,5180,5180,5180,0
20250401,184000,239710750,5180,5180,5180,5180,0
20250401,183900,239710750,5180,5180,5180,5180,0
20250401,183800,239710750,5180,5180,5180,5180,0
20250401,183700,239710750,5180,5180,5180,5180,0
20250401,183600,239710750,5180,5180,5180,5180,0
20250401,183500,239710750,5180,5180,5180,5180,0
20250401,183400,239710750,5180,5180,5180,5180,0
20250401,183300,239710750,5180,5180,5180,5180,0
20250401,183200,239710750,5180,5180,5180,5180,0
20250401,183100,239710750,5180,5180,5180,5180,0
20250401,183000,239710750,5180,5180,5180,5180,0
20250401,182900,239710750,5180,5180,5180,5180,0
20250401,182800,239710750,5180,5180,5180,5180,0
20250401,182700,239710750,5180,5180,5180,5180,0
20250401,182600,239710750,5180,5180,5180,5180,0
20250401,182500,239710750,5180,5180,5180,5180,0
20250401,182400,239710750,5180,5180,5180,5180,0
20250401,182300,239710750,5180,5180,5180,5180,0
20250401,182200,239710750,5180,5180,5180,5180,0
20250401,182100,239710750,5180,5180,5180,5180,0
20250401,182000,239710750,5180,5180,5180,5180,575
20250401,181900,239710750,5180,5180,5180,5180,0
20250401,181800,239710750,5180,5180,5180,5180,0
20250401,181700,239710750,5180,5180,5180,5180,0
20250401,181600,239710750,5180,5180,5180,5180,0
20250401,181500,239710750,5180,5180,5180,5180,0
20250401,181400,239710750,5180,5180,5180,5180,0
20250401,181300,239710750,5180,5180,5180,5180,0
20250401,181200,239710750,5180,5180,5180,5180,0
20250401,181100,239710750,5180,5180,5180,5180,0
20250401,181000,239710750,5180,5180,5180,5180,0
20250401,180900,239710750,5180,5180,5180,5180,0
20250401,180800,239710750,5180,5180,5180,5180,0
20250401,180700,239710750,5180,5180,5180,5180,0
20250401,180600,239710750,5180,5180,5180,5180,0
20250401,180500,239710750,5180,5180,5180,5180,0
20250401,180400,239710750,5180,5180,5180,5180,0
20250401,180300,239710750,5180,5180,5180,5180,0
20250401,180200,239710750,5180,5180,5180,5180,0
20250401,180100,239710750,5180,5180,5180,5180,0
20250401,180000,239710750,5180,5180,5180,5180,0
20250401,175900,239710750,5180,5180,5180,5180,0
20250401,175800,239710750,5180,5180,5180,5180,0
20250401,175700,239710750,5180,5180,5180,5180,0
20250401,175600,239710750,5180,5180,5180,5180,0
20250401,175500,239710750,5180,5180,5180,5180,0
20250401,175400,239710750,5180,5180,5180,5180,0
20250401,175300,239710750,5180,5180,5180,5180,0
20250401,175200,239710750,5180,5180,5180,5180,0
20250401,175100,239710750,5180,5180,5180,5180,0
20250401,175000,239710750,5180,5180,5180,5180,575
20250401,174900,239710750,5180,5180,5180,5180,0
20250401,174800,239710750,5180,5180,5180,5180,0
20250401,174700,239710750,5180,5180,5180,5180,0
20250401,174600,239710750,5180,5180,5180,5180,0
20250401,174500,239710750,5180,5180,5180,5180,0
20250401,174400,239710750,5180,5180,5180,5180,0
20250401,174300,239710750,5180,5180,5180,5180,0
20250401,174200,239710750,5180,5180,5180,5180,0
20250401,174100,239710750,5180,5180,5180,5180,0
20250401,174000,239710750,5180,5180,5180,5180,0
20250401,173900,239710750,5180,5180,5180,5180,0
20250401,173800,239710750,5180,5180,5180,5180,0
20250401,173700,239710750,5180,5180,5180,5180,0
20250401,173600,239710750,5180,5180,5180,5180,0
20250401,173500,239710750,5180,5180,5180,5180,0
20250401,173400,239710750,5180,5180,5180,5180,0
20250401,173300,239710750,5180,5180,5180,5180,0
20250401,173200,239710750,5180,5180,5180,5180,0
20250401,173100,239710750,5180,5180,5180,5180,0
20250401,173000,239710750,5180,5180,5180,5180,0
20250401,172900,239710750,5180,5180,5180,5180,0
20250401,172800,239710750,5180,5180,5180,5180,0
20250401,172700,239710750,5180,5180,5180,5180,0
20250401,172600,239710750,5180,5180,5180,5180,0
20250401,172500,239710750,5180,5180,5180,5180,0
20250401,172400,239710750,5180,5180,5180,5180,0
20250401,172300,239710750,5180,5180,5180,5180,0
20250401,172200,239710750,5180,5180,5180,5180,0
20250401,172100,239710750,5180,5180,5180,5180,0
20250401,172000,239710750,5180,5180,5180,5180,575
20250401,171900,239710750,5180,5180,5180,5180,0
20250401,171800,239710750,5180,5180,5180,5180,0
20250401,171700,239710750,5180,5180,5180,5180,0
20250401,171600,239710750,5180,5180,5180,5180,0
20250401,171500,239710750,5180,5180,5180,5180,0
20250401,171400,239710750,5180,5180,5180,5180,0
20250401,171300,239710750,5180,5180,5180,5180,0
20250401,171200,239710750,5180,5180,5180,5180,0
20250401,171100,239710750,5180,5180,5180,5180,0
20250401,171000,239710750,5180,5180,5180,5180,0
20250401,170900,239710750,5180,5180,5180,5180,0
20250401,170800,239710750,5180,5180,5180,5180,0
20250401,170700,239710750,5180,5180,5180,5180,0
20250401,170600,239710750,5180,5180,5180,5180,0
20250401,170500,239710750,5180,5180,5180,5180,0
20250401,170400,239710750,5180,5180,5180,5180,0
20250401,170300,239710750,5180,5180,5180,5180,0
20250401,170200,239710750,5180,5180,5180,5180,0
20250401,170100,239710750,5180,5180,5180,5180,0
20250401,170000,239710750,5180,5180,5180,5180,0
20250401,165900,239710750,5180,5180,5180,5180,0
20250401,165800,239710750,5180,5180,5180,5180,0
20250401,165700,239710750,5180,5180,5180,5180,0
20250401,165600,239710750,5180,5180,5180,5180,0
20250401,165500,239710750,5180,5180,5180,5180,0
20250401,165400,239710750,5180,5180,5180,5180,0
20250401,165300,239710750,5180,5180,5180,5180,0
20250401,165200,239710750,5180,5180,5180,5180,0
20250401,165100,239710750,5180,5180,5180,5180,0
20250401,165000,239710750,5180,5180,5180,5180,575
20250401,164900,239710750,5180,5180,5180,5180,0
20250401,164800,239710750,5180,5180,5180,5180,0
20250401,164700,239710750,5180,5180,5180,5180,0
20250401,164600,239710750,5180,5180,5180,5180,0
20250401,164500,239710750,5180,5180,5180,5180,0
20250401,164400,239710750,5180,5180,5180,5180,0
20250401,164300,239710750,5180,5180,5180,5180,0
20250401,164200,239710750,5180,5180,5180,5180,0
20250401,164100,239710750,5180,5180,5180,5180,0
20250401,164000,239710750,5180,5180,5180,5180,0
20250401,163900,239710750,5180,5180,5180,5180,0
20250401,163800,239710750,5180,5180,5180,5180,0
20250401,163700,239710750,5180,5180,5180,5180,0
20250401,163600,239710750,5180,5180,5180,5180,0
20250401,163500,239710750,5180,5180,5180,5180,0
20250401,163400,239710750,5180,5180,5180,5180,0
20250401,163300,239710750,5180,5180,5180,5180,0
20250401,163200,239710750,5180,5180,5180,5180,0
20250401,163100,239710750,5180,5180,5180,5180,0
20250401,163000,239710750,5180,5180,5180,5180,0
20250401,162900,239710750,5180,5180,5180,5180,0
20250401,162800,239710750,5180,5180,5180,5180,0
20250401,162700,239710750,5180,5180,5180,5180,0
20250401,162600,239710750,5180,5180,5180,5180,0
20250401,162500,239710750,5180,5180,5180,5180,0
20250401,162400,239710750,5180,5180,5180,5180,0
20250401,162300,239710750,5180,5180,5180,5180,0
20250401,162200,239710750,5180,5180,5180,5180,0
20250401,162100,239710750,5180,5180,5180,5180,0
20250401,162000,239710750,5180,5180,5180,5180,575
20250401,161900,239710750,5180,5180,5180,5180,0
20250401,161800,239710750,5180,5180,5180,5180,0
20250401,161700,239710750,5180,5180,5180,5180,0
20250401,161600,239710750,5180,5180,5180,5180,0
20250401,161500,239710750,5180,5180,5180,5180,0
20250401,161400,239710750,5180,5180,5180,5180,0
20250401,161300,239710750,5180,5180,5180,5180,0
20250401,161200,239710750,5180,5180,5180,5180,0
20250401,161100,239710750,5180,5180,5180,5180,0
20250401,161000,239710750,5180,5180,5180,5180,0
20250401,160900,239710750,5180,5180,5180,5180,0
20250401,160800,239710750,5180,5180,5180,5180,0
20250401,160700,239710750,5180,5180,5180,5180,0
20250401,160600,239710750,5180,5180,5180,5180,0
20250401,160500,239710750,5180,5180,5180,5180,0
20250401,160400,239710750,5180,5180,5180,5180,0
20250401,160300,239710750,5180,5180,5180,5180,0
20250401,160200,239710750,5180,5180,5180,5180,0
20250401,160100,239710750,5180,5180,5180,5180,0
20250401,160000,239710750,5180,5180,5180,5180,0
20250401,155900,239710750,5180,5180,5180,5180,0
20250401,155800,239710750,5180,5180,5180,5180,0
20250401,155700,239710750,5180,5180,5180,5180,0
20250401,155600,239710750,5180,5180,5180,5180,0
20250401,155500,239710750,5180,5180,5180,5180,0
20250401,155400,239710750,5180,5180,5180,5180,0
20250401,155300,239710750,5180,5180,5180,5180,0
20250401,155200,239710750,5180,5180,5180,5180,0
20250401,155100,239710750,5180,5180,5180,5180,0
20250401,155000,239710750,5180,5180,5180,5180,575
20250401,154900,239710750,5180,5180,5180,5180,0
20250401,154800,239710750,5180,5180,5180,5180,0
20250401,154700,239710750,5180,5180,5180,5180,0
20250401,154600,239710750,5180,5180,5180,5180,0
20250401,154500,239710750,5180,5180,5180,5180,0
20250401,154400,239710750,5180,5180,5180,5180,0
20250401,154300,239710750,5180,5180,5180,5180,0
20250401,154200,239710750,5180,5180,5180,5180,0
20250401,154100,239710750,5180,5180,5180,5180,0
20250401,154000,239710750,5180,5180,5180,5180,0
20250401,153900,239710750,5180,5180,5180,5180,0
20250401,153800,239710750,5180,5180,5180,5180,0
20250401,153700,239710750,5180,5180,5180,5180,0
20250401,153600,239710750,5180,5180,5180,5180,0
20250401,153500,239710750,5180,5180,5180,5180,0
20250401,153400,239710750,5180,5180,5180,5180,0
20250401,153300,239710750,5180,5180,5180,5180,0
20250401,153200,239710750,5180,5180,5180,5180,0
20250401,153100,239710750,5180,5180,5180,5180,0
20250401,153000,239710750,5180,5180,5180,5180,575
20250401,152900,236732250,5180,5180,5180,5180,0
20250401,152800,236732250,5180,5180,5180,5180,0
20250401,152700,236732250,5180,5180,5180,5180,0
20250401,152600,236732250,5180,5180,5180,5180,0
20250401,152500,236732250,5180,5180,5180,5180,0
20250401,152400,236732250,5180,5180,5180,5180,0
20250401,152300,236732250,5180,5180,5180,5180,0
20250401,152200,236732250,5180,5180,5180,5180,0
20250401,152100,236732250,5180,5180,5180,5180,0
20250401,152000,236732250,5180,5180,5180,5180,0
20250401,151900,236732250,5180,5200,5200,5180,279
20250401,151800,235286370,5200,5200,5200,5200,7
20250401,151700,235249970,5210,5210,5210,5210,0
20250401,151600,235249970,5210,5210,5210,5210,12
20250401,151500,235187450,5210,5210,5210,5210,82
20250401,151400,234760230,5240,5240,5240,5240,0
20250401,151300,234760230,5240,5220,5240,5220,154
20250401,151200,233954810,5230,5230,5230,5230,0
20250401,151100,233954810,5230,5230,5230,5230,0
20250401,151000,233954810,5230,5230,5230,5230,0
20250401,150900,233954810,5230,5230,5230,5230,0
20250401,150800,233954810,5230,5230,5230,5230,0
20250401,150700,233954810,5230,5230,5230,5230,0
20250401,150600,233954810,5230,5230,5230,5230,0
20250401,150500,233954810,5230,5230,5230,5230,1
20250401,150400,233949580,5200,5200,5200,5200,0
20250401,150300,233949580,5200,5200,5200,5200,0
20250401,150200,233949580,5200,5200,5200,5200,0
20250401,150100,233949580,5200,5200,5200,5200,0
20250401,150000,233949580,5200,5210,5210,5200,230
20250401,145900,232753500,5210,5230,5230,5210,5
20250401,145800,232727410,5230,5220,5230,5220,235
20250401,145700,231498790,5220,5220,5220,5220,0
20250401,145600,231498790,5220,5220,5220,5220,0
20250401,145500,231498790,5220,5220,5220,5220,0
20250401,145400,231498790,5220,5220,5220,5220,17
20250401,145300,231410050,5210,5210,5210,5210,0
20250401,145200,231410050,5210,5190,5210,5180,659
20250401,145100,227991700,5180,5200,5200,5180,381
20250401,145000,226014020,5240,5240,5240,5240,1
20250401,144900,226008780,5200,5240,5240,5190,384
20250401,144800,224002640,5250,5250,5250,5250,0
20250401,144700,224002640,5250,5250,5250,5250,0
20250401,144600,224002640,5250,5250,5250,5250,0
20250401,144500,224002640,5250,5250,5250,5250,1
20250401,144400,223997390,5250,5250,5250,5250,0
20250401,144300,223997390,5250,5250,5250,5250,0
20250401,144200,223997390,5250,5250,5250,5250,2
20250401,144100,223986890,5250,5250,5250,5250,235
20250401,144000,222753140,5240,5240,5240,5240,5
20250401,143900,222726940,5240,5250,5250,5240,3
20250401,143800,222711200,5250,5250,5250,5250,12
20250401,143700,222648200,5250,5250,5250,5250,0
20250401,143600,222648200,5250,5250,5250,5250,0
20250401,143500,222648200,5250,5250,5250,5250,689
20250401,143400,219030950,5260,5260,5260,5260,0
20250401,143300,219030950,5260,5260,5260,5260,0
20250401,143200,219030950,5260,5260,5260,5260,100
20250401,143100,218504950,5260,5260,5260,5260,0
20250401,143000,218504950,5260,5260,5260,5260,1
20250401,142900,218499690,5270,5270,5270,5270,2
20250401,142800,218489150,5270,5270,5270,5270,0
20250401,142700,218489150,5270,5270,5270,5270,0
20250401,142600,218489150,5270,5270,5270,5270,0
20250401,142500,218489150,5270,5270,5270,5260,207
20250401,142400,217398310,5270,5240,5270,5240,243
20250401,142300,216121050,5230,5230,5230,5230,71
20250401,142200,215749720,5240,5240,5240,5240,0
20250401,142100,215749720,5240,5240,5240,5240,9
20250401,142000,215702560,5230,5230,5230,5230,19
20250401,141900,215603190,5240,5220,5240,5220,15
20250401,141800,215524850,5230,5230,5230,5230,0
20250401,141700,215524850,5230,5230,5230,5230,0
20250401,141600,215524850,5230,5240,5240,5230,3
20250401,141500,215509140,5240,5230,5240,5230,9
20250401,141400,215462050,5230,5230,5230,5230,0
20250401,141300,215462050,5230,5230,5230,5220,49
20250401,141200,215206180,5240,5240,5240,5240,2
20250401,141100,215195700,5240,5240,5240,5240,0
20250401,141000,215195700,5240,5240,5240,5240,0
20250401,140900,215195700,5240,5240,5240,5240,16
20250401,140800,215111860,5240,5240,5240,5240,0
20250401,140700,215111860,5240,5260,5270,5240,243
20250401,140600,213831480,5230,5230,5230,5230,0
20250401,140500,213831480,5230,5230,5230,5230,0
20250401,140400,213831480,5230,5230,5230,5230,170
20250401,140300,212942380,5260,5260,5260,5260,0
20250401,140200,212942380,5260,5260,5260,5260,0
20250401,140100,212942380,5260,5260,5260,5260,0
20250401,140000,212942380,5260,5260,5260,5260,130
20250401,135900,212258580,5270,5270,5270,5270,2
20250401,135800,212248040,5260,5260,5260,5260,840
20250401,135700,207829640,5260,5260,5260,5260,0
20250401,135600,207829640,5260,5230,5260,5230,198
20250401,135500,206788570,5260,5260,5260,5260,91
20250401,135400,206309910,5250,5250,5250,5250,0
20250401,135300,206309910,5250,5250,5250,5250,10
20250401,135200,206257410,5250,5250,5250,5250,100
20250401,135100,205732410,5240,5240,5240,5240,301
20250401,135000,204155170,5240,5230,5240,5230,236
20250401,134900,202919170,5230,5200,5230,5200,197
20250401,134800,201894680,5200,5200,5200,5200,10
20250401,134700,201842680,5200,5200,5200,5200,0
20250401,134600,201842680,5200,5200,5200,5200,342
20250401,134500,200064280,5200,5210,5210,5200,31
20250401,134400,199902790,5210,5210,5210,5210,32
20250401,134300,199736070,5240,5240,5240,5240,34
20250401,134200,199557910,5240,5240,5240,5240,0
20250401,134100,199557910,5240,5240,5240,5240,0
20250401,134000,199557910,5240,5240,5240,5240,1
20250401,133900,199552670,5240,5210,5240,5200,509
20250401,133800,196903470,5210,5210,5210,5210,383
20250401,133700,194908040,5210,5230,5230,5210,30
20250401,133600,194751700,5220,5230,5230,5220,210
20250401,133500,193653740,5230,5230,5230,5230,35
20250401,133400,193470690,5230,5230,5230,5230,0
20250401,133300,193470690,5230,5230,5230,5230,275
20250401,133200,192032440,5210,5210,5210,5210,0
20250401,133100,192032440,5210,5210,5210,5210,71
20250401,133000,191662530,5200,5200,5200,5200,0
20250401,132900,191662530,5200,5230,5230,5200,6
20250401,132800,191631180,5230,5230,5230,5230,5
20250401,132700,191605030,5240,5240,5240,5240,0
20250401,132600,191605030,5240,5240,5240,5240,2
20250401,132500,191594550,5240,5240,5240,5240,3
20250401,132400,191578830,5240,5240,5240,5240,0
20250401,132300,191578830,5240,5240,5240,5240,0
20250401,132200,191578830,5240,5240,5240,5240,0
20250401,132100,191578830,5240,5240,5240,5240,48
20250401,132000,191327310,5250,5250,5250,5250,1
20250401,131900,191322060,5250,5250,5250,5250,2
20250401,131800,191311560,5250,5250,5250,5250,0
20250401,131700,191311560,5250,5250,5250,5250,100
20250401,131600,190786560,5250,5240,5250,5240,244
20250401,131500,189507770,5240,5240,5240,5240,1
20250401,131400,189502530,5210,5210,5210,5210,0
20250401,131300,189502530,5210,5210,5210,5210,34
20250401,131200,189325390,5240,5230,5240,5230,34
20250401,131100,189147260,5230,5230,5230,5230,0
20250401,131000,189147260,5230,5230,5230,5230,0
20250401,130900,189147260,5230,5230,5230,5230,2
20250401,130800,189136800,5210,5210,5210,5210,0
20250401,130700,189136800,5210,5210,5210,5210,0
20250401,130600,189136800,5210,5210,5210,5210,0
20250401,130500,189136800,5210,5210,5210,5210,0
20250401,130400,189136800,5210,5240,5240,5200,634
20250401,130300,185833790,5250,5250,5250,5250,0
20250401,130200,185833790,5250,5250,5250,5250,8
20250401,130100,185791790,5260,5250,5260,5250,148
20250401,130000,185014490,5260,5260,5260,5260,1
20250401,125900,185009230,5260,5270,5270,5260,282
20250401,125800,183525500,5280,5280,5280,5280,86
20250401,125700,183071420,5280,5280,5280,5280,300
20250401,125600,181487420,5280,5270,5280,5270,39
20250401,125500,181281600,5280,5280,5280,5280,0
20250401,125400,181281600,5280,5280,5280,5280,0
20250401,125300,181281600,5280,5280,5280,5280,0
20250401,125200,181281600,5280,5280,5280,5280,0
20250401,125100,181281600,5280,5280,5280,5280,0
20250401,125000,181281600,5280,5280,5280,5280,0
20250401,124900,181281600,5280,5260,5280,5250,49
20250401,124800,181023870,5280,5280,5280,5280,0
20250401,124700,181023870,5280,5280,5280,5280,0
20250401,124600,181023870,5280,5280,5280,5280,0
20250401,124500,181023870,5280,5280,5280,5280,1
20250401,124400,181018590,5280,5280,5280,5280,0
20250401,124300,181018590,5280,5280,5280,5280,0
20250401,124200,181018590,5280,5270,5280,5270,237
20250401,124100,179767820,5260,5260,5260,5260,12
20250401,124000,179704700,5270,5270,5270,5270,0
20250401,123900,179704700,5270,5270,5270,5270,3
20250401,123800,179688890,5240,5240,5240,5240,0
20250401,123700,179688890,5240,5240,5240,5240,221
20250401,123600,178530850,5260,5260,5260,5260,0
20250401,123500,178530850,5260,5260,5260,5260,1
20250401,123400,178525590,5240,5250,5250,5240,38
20250401,123300,178326450,5270,5270,5270,5270,0
20250401,123200,178326450,5270,5270,5270,5270,0
20250401,123100,178326450,5270,5270,5270,5270,22
20250401,123000,178210510,5280,5280,5280,5280,1
20250401,122900,178205230,5280,5240,5280,5240,201
20250401,122800,177151950,5240,5250,5250,5240,234
20250401,122700,175925770,5240,5240,5240,5240,0
20250401,122600,175925770,5240,5240,5240,5240,7
20250401,122500,175889090,5280,5260,5280,5260,237
20250401,122400,174639430,5250,5250,5250,5250,5
20250401,122300,174613180,5260,5260,5260,5260,0
20250401,122200,174613180,5260,5260,5260,5260,0
20250401,122100,174613180,5260,5260,5260,5260,20
20250401,122000,174507980,5280,5280,5280,5280,0
20250401,121900,174507980,5280,5270,5280,5270,42
20250401,121800,174286620,5280,5280,5280,5280,34
20250401,121700,174107100,5280,5280,5280,5280,0
20250401,121600,174107100,5280,5280,5280,5280,474
20250401,121500,171604380,5280,5270,5280,5270,475
20250401,121400,169097840,5220,5220,5220,5220,0
20250401,121300,169097840,5220,5220,5220,5220,0
20250401,121200,169097840,5220,5260,5260,5220,36
20250401,121100,168909420,5260,5260,5260,5260,20
20250401,121000,168804220,5260,5260,5260,5260,2
20250401,120900,168793700,5270,5260,5270,5260,42
20250401,120800,168572760,5270,5250,5270,5250,236
20250401,120700,167330140,5250,5250,5250,5250,0
20250401,120600,167330140,5250,5250,5250,5250,0
20250401,120500,167330140,5250,5250,5250,5250,0
20250401,120400,167330140,5250,5250,5250,5250,19
20250401,120300,167230390,5240,5240,5240,5240,0
20250401,120200,167230390,5240,5240,5240,5240,1
20250401,120100,167225150,5240,5250,5250,5240,40
20250401,120000,167015170,5260,5260,5260,5260,0
20250401,115900,167015170,5260,5250,5260,5240,43
20250401,115800,166789410,5260,5260,5260,5260,0
20250401,115700,166789410,5260,5260,5260,5260,0
20250401,115600,166789410,5260,5260,5260,5260,0
20250401,115500,166789410,5260,5260,5260,5260,1
20250401,115400,166784150,5220,5220,5220,5220,0
20250401,115300,166784150,5220,5220,5220,5220,0
20250401,115200,166784150,5220,5220,5220,5220,85
20250401,115100,166340450,5270,5220,5270,5220,272
20250401,115000,164913050,5210,5210,5210,5210,58
20250401,114900,164610870,5210,5230,5230,5210,54
20250401,114800,164328680,5210,5210,5210,5210,0
20250401,114700,164328680,5210,5220,5220,5210,335
20250401,114600,162581100,5220,5220,5220,5220,0
20250401,114500,162581100,5220,5220,5220,5220,0
20250401,114400,162581100,5220,5220,5220,5220,168
20250401,114300,161704140,5220,5230,5230,5220,168
20250401,114200,160826840,5240,5240,5240,5240,20
20250401,114100,160722040,5240,5250,5250,5240,60
20250401,114000,160407440,5250,5250,5250,5250,0
20250401,113900,160407440,5250,5250,5250,5250,2
20250401,113800,160396940,5230,5230,5230,5230,66
20250401,113700,160051760,5230,5250,5250,5230,113
20250401,113600,159460150,5250,5250,5250,5250,5
20250401,113500,159433900,5260,5260,5260,5260,103
20250401,113400,158892120,5260,5250,5260,5250,1618
20250401,113300,150389300,5250,5250,5250,5250,34
20250401,113200,150210800,5240,5240,5240,5240,2
20250401,113100,150200320,5230,5230,5230,5230,37
20250401,113000,150006810,5240,5240,5240,5240,50
20250401,112900,149744810,5240,5230,5240,5230,5
20250401,112800,149718640,5230,5230,5230,5230,2
20250401,112700,149708180,5220,5230,5230,5220,760
20250401,112600,145740880,5240,5240,5240,5240,0
20250401,112500,145740880,5240,5240,5240,5240,0
20250401,112400,145740880,5240,5250,5250,5240,60
20250401,112300,145426280,5250,5250,5250,5250,0
20250401,112200,145426280,5250,5250,5250,5250,0
20250401,112100,145426280,5250,5250,5250,5250,2
20250401,112000,145415780,5250,5250,5250,5250,0
20250401,111900,145415780,5250,5250,5250,5250,38
20250401,111800,145216280,5250,5250,5250,5250,0
20250401,111700,145216280,5250,5250,5250,5250,236
20250401,111600,143977280,5250,5250,5250,5250,2
20250401,111500,143966780,5250,5250,5250,5250,1
20250401,111400,143961530,5240,5240,5240,5240,5
20250401,111300,143935330,5240,5240,5240,5240,0
20250401,111200,143935330,5240,5240,5240,5240,204
20250401,111100,142866370,5240,5240,5240,5240,340
20250401,111000,141084770,5240,5240,5240,5240,1
20250401,110900,141079530,5230,5230,5240,5230,511
20250401,110800,138404630,5210,5210,5210,5210,2
20250401,110700,138394210,5210,5210,5210,5210,0
20250401,110600,138394210,5210,5210,5210,5210,0
20250401,110500,138394210,5210,5210,5210,5210,0
20250401,110400,138394210,5210,5210,5210,5210,4
20250401,110300,138373370,5230,5230,5230,5230,250
20250401,110200,137065870,5220,5210,5220,5210,768
20250401,110100,133061770,5210,5210,5210,5210,18
20250401,110000,132967990,5220,5210,5220,5210,274
20250401,105900,131537750,5200,5200,5200,5200,463
20250401,105800,129130150,5170,5170,5170,5170,0
20250401,105700,129130150,5170,5180,5180,5170,409
20250401,105600,127015160,5180,5180,5180,5180,0
20250401,105500,127015160,5180,5180,5180,5180,0
20250401,105400,127015160,5180,5180,5180,5180,0
20250401,105300,127015160,5180,5180,5180,5180,0
20250401,105200,127015160,5180,5180,5180,5180,0
20250401,105100,127015160,5180,5180,5180,5180,0
20250401,105000,127015160,5180,5180,5180,5180,0
20250401,104900,127015160,5180,5180,5180,5180,60
20250401,104800,126704360,5170,5170,5170,5170,500
20250401,104700,124119360,5200,5200,5200,5200,192
20250401,104600,123120960,5200,5200,5200,5200,409
20250401,104500,120994160,5200,5200,5200,5200,706
20250401,104400,117322960,5190,5190,5190,5190,659
20250401,104300,113902750,5200,5200,5200,5200,236
20250401,104200,112675550,5160,5160,5160,5160,346
20250401,104100,110890190,5190,5190,5190,5190,48
20250401,104000,110641070,5190,5190,5190,5190,10
20250401,103900,110589170,5190,5190,5190,5190,2
20250401,103800,110578790,5190,5190,5190,5190,0
20250401,103700,110578790,5190,5190,5190,5190,0
20250401,103600,110578790,5190,5190,5190,5190,0
20250401,103500,110578790,5190,5190,5190,5190,1043
20250401,103400,105165620,5190,5190,5190,5190,0
20250401,103300,105165620,5190,5190,5190,5190,0
20250401,103200,105165620,5190,5190,5190,5190,20
20250401,103100,105061820,5190,5190,5190,5190,29
20250401,103000,104911310,5200,5200,5200,5200,4
20250401,102900,104890510,5190,5190,5190,5190,97
20250401,102800,104387080,5200,5200,5200,5200,98
20250401,102700,103877480,5200,5200,5200,5200,0
20250401,102600,103877480,5200,5200,5200,5200,236
20250401,102500,102650280,5190,5190,5190,5190,5
20250401,102400,102624330,5190,5190,5190,5190,0
20250401,102300,102624330,5190,5190,5190,5190,0
20250401,102200,102624330,5190,5190,5190,5190,73
20250401,102100,102245460,5190,5190,5190,5190,0
20250401,102000,102245460,5190,5190,5190,5190,0
20250401,101900,102245460,5190,5190,5190,5190,14
20250401,101800,102172800,5200,5200,5200,5200,0
20250401,101700,102172800,5200,5200,5200,5200,0
20250401,101600,102172800,5200,5200,5200,5200,221
20250401,101500,101023600,5200,5200,5200,5200,0
20250401,101400,101023600,5200,5200,5200,5200,0
20250401,101300,101023600,5200,5200,5200,5200,0
20250401,101200,101023600,5200,5190,5200,5190,51
20250401,101100,100758900,5200,5190,5200,5190,297
20250401,101000,99217250,5190,5190,5190,5190,0
20250401,100900,99217250,5190,5170,5190,5170,253
20250401,100800,97906100,5180,5180,5180,5180,0
20250401,100700,97906100,5180,5180,5180,5180,0
20250401,100600,97906100,5180,5180,5180,5180,0
20250401,100500,97906100,5180,5180,5180,5180,0
20250401,100400,97906100,5180,5180,5180,5180,0
20250401,100300,97906100,5180,5180,5180,5180,0
20250401,100200,97906100,5180,5180,5180,5180,0
20250401,100100,97906100,5180,5180,5180,5180,18
20250401,100000,97812860,5180,5180,5180,5180,68
20250401,095900,97460620,5180,5180,5180,5180,59
20250401,095800,97155000,5180,5180,5180,5180,58
20250401,095700,96854560,5180,5160,5180,5160,476
20250401,095600,94392810,5160,5160,5160,5160,37
20250401,095500,94201890,5160,5160,5160,5160,109
20250401,095400,93639450,5130,5170,5170,5130,467
20250401,095300,91238390,5170,5170,5170,5170,18
20250401,095200,91145330,5170,5160,5170,5160,297
20250401,095100,89611330,5160,5160,5160,5150,57
20250401,095000,89317410,5160,5160,5160,5160,61
20250401,094900,89002650,5160,5150,5160,5150,398
20250401,094800,86952170,5160,5150,5160,5150,376
20250401,094700,85015570,5160,5170,5170,5160,108
20250401,094600,84457810,5170,5170,5170,5170,107
20250401,094500,83904620,5160,5170,5170,5160,348
20250401,094400,82108740,5170,5180,5180,5170,98
20250401,094300,81601890,5180,5170,5180,5170,162
20250401,094200,80763940,5170,5180,5180,5170,97
20250401,094100,80262270,5170,5170,5170,5170,200
20250401,094000,79228270,5180,5190,5190,5180,159
20250401,093900,78403470,5190,5190,5190,5190,63
20250401,093800,78076500,5200,5200,5200,5200,134
20250401,093700,77379700,5210,5200,5210,5200,100
20250401,093600,76858740,5200,5200,5200,5200,32
20250401,093500,76692340,5210,5200,5210,5200,236
20250401,093400,75465050,5200,5130,5200,5130,531
20250401,093300,72714150,5120,5160,5160,5120,506
20250401,093200,70105770,5170,5190,5190,5160,286
20250401,093100,68626270,5200,5200,5210,5200,39
20250401,093000,68423320,5170,5210,5210,5170,562
20250401,092900,65513190,5220,5220,5220,5190,375
20250401,092800,63564510,5220,5220,5220,5220,109
20250401,092700,62995530,5200,5210,5210,5200,501
20250401,092600,60389910,5210,5230,5230,5170,767
20250401,092500,56412300,5240,5250,5250,5240,266
20250401,092400,55016400,5260,5260,5260,5260,79
20250401,092300,54600860,5270,5270,5270,5270,79
20250401,092200,54184530,5270,5270,5270,5270,19
20250401,092100,54084400,5260,5270,5270,5260,91
20250401,092000,53605350,5270,5280,5280,5270,146
20250401,091900,52835560,5280,5270,5280,5270,78
20250401,091800,52423900,5270,5270,5270,5260,58
20250401,091700,52118440,5270,5280,5280,5270,105
20250401,091600,51564720,5270,5280,5280,5270,105
20250401,091500,51010570,5270,5270,5280,5270,307
20250401,091400,49392500,5260,5260,5270,5260,65
20250401,091300,49050400,5260,5290,5290,5260,163
20250401,091200,48190070,5290,5300,5300,5290,14
20250401,091100,48115960,5260,5310,5310,5260,65
20250401,091000,47771200,5310,5260,5310,5260,2640
20250401,090900,33815380,5280,5240,5280,5240,1096
20250401,090800,28050480,5250,5230,5250,5230,240
20250401,090700,26795060,5250,5220,5260,5200,567
20250401,090600,23822490,5300,5160,5300,5160,1565
20250401,090500,15672970,5160,5150,5160,5150,363
20250401,090400,13802980,5160,5130,5160,5130,1572
20250401,090300,5713900,5120,5120,5120,5120,315
20250401,090200,4101100,5090,5100,5100,5090,232
20250401,090100,2920030,5140,5150,5150,5140,62
20250401,090000,2600750,5150,5150,5150,5150,505
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 239710750 5180 5180 5180 5180 575
3 20250401 194900 239710750 5180 5180 5180 5180 0
4 20250401 194800 239710750 5180 5180 5180 5180 0
5 20250401 194700 239710750 5180 5180 5180 5180 0
6 20250401 194600 239710750 5180 5180 5180 5180 0
7 20250401 194500 239710750 5180 5180 5180 5180 0
8 20250401 194400 239710750 5180 5180 5180 5180 0
9 20250401 194300 239710750 5180 5180 5180 5180 0
10 20250401 194200 239710750 5180 5180 5180 5180 0
11 20250401 194100 239710750 5180 5180 5180 5180 0
12 20250401 194000 239710750 5180 5180 5180 5180 0
13 20250401 193900 239710750 5180 5180 5180 5180 0
14 20250401 193800 239710750 5180 5180 5180 5180 0
15 20250401 193700 239710750 5180 5180 5180 5180 0
16 20250401 193600 239710750 5180 5180 5180 5180 0
17 20250401 193500 239710750 5180 5180 5180 5180 0
18 20250401 193400 239710750 5180 5180 5180 5180 0
19 20250401 193300 239710750 5180 5180 5180 5180 0
20 20250401 193200 239710750 5180 5180 5180 5180 0
21 20250401 193100 239710750 5180 5180 5180 5180 0
22 20250401 193000 239710750 5180 5180 5180 5180 0
23 20250401 192900 239710750 5180 5180 5180 5180 0
24 20250401 192800 239710750 5180 5180 5180 5180 0
25 20250401 192700 239710750 5180 5180 5180 5180 0
26 20250401 192600 239710750 5180 5180 5180 5180 0
27 20250401 192500 239710750 5180 5180 5180 5180 0
28 20250401 192400 239710750 5180 5180 5180 5180 0
29 20250401 192300 239710750 5180 5180 5180 5180 0
30 20250401 192200 239710750 5180 5180 5180 5180 0
31 20250401 192100 239710750 5180 5180 5180 5180 0
32 20250401 192000 239710750 5180 5180 5180 5180 575
33 20250401 191900 239710750 5180 5180 5180 5180 0
34 20250401 191800 239710750 5180 5180 5180 5180 0
35 20250401 191700 239710750 5180 5180 5180 5180 0
36 20250401 191600 239710750 5180 5180 5180 5180 0
37 20250401 191500 239710750 5180 5180 5180 5180 0
38 20250401 191400 239710750 5180 5180 5180 5180 0
39 20250401 191300 239710750 5180 5180 5180 5180 0
40 20250401 191200 239710750 5180 5180 5180 5180 0
41 20250401 191100 239710750 5180 5180 5180 5180 0
42 20250401 191000 239710750 5180 5180 5180 5180 0
43 20250401 190900 239710750 5180 5180 5180 5180 0
44 20250401 190800 239710750 5180 5180 5180 5180 0
45 20250401 190700 239710750 5180 5180 5180 5180 0
46 20250401 190600 239710750 5180 5180 5180 5180 0
47 20250401 190500 239710750 5180 5180 5180 5180 0
48 20250401 190400 239710750 5180 5180 5180 5180 0
49 20250401 190300 239710750 5180 5180 5180 5180 0
50 20250401 190200 239710750 5180 5180 5180 5180 0
51 20250401 190100 239710750 5180 5180 5180 5180 0
52 20250401 190000 239710750 5180 5180 5180 5180 0
53 20250401 185900 239710750 5180 5180 5180 5180 0
54 20250401 185800 239710750 5180 5180 5180 5180 0
55 20250401 185700 239710750 5180 5180 5180 5180 0
56 20250401 185600 239710750 5180 5180 5180 5180 0
57 20250401 185500 239710750 5180 5180 5180 5180 0
58 20250401 185400 239710750 5180 5180 5180 5180 0
59 20250401 185300 239710750 5180 5180 5180 5180 0
60 20250401 185200 239710750 5180 5180 5180 5180 0
61 20250401 185100 239710750 5180 5180 5180 5180 0
62 20250401 185000 239710750 5180 5180 5180 5180 575
63 20250401 184900 239710750 5180 5180 5180 5180 0
64 20250401 184800 239710750 5180 5180 5180 5180 0
65 20250401 184700 239710750 5180 5180 5180 5180 0
66 20250401 184600 239710750 5180 5180 5180 5180 0
67 20250401 184500 239710750 5180 5180 5180 5180 0
68 20250401 184400 239710750 5180 5180 5180 5180 0
69 20250401 184300 239710750 5180 5180 5180 5180 0
70 20250401 184200 239710750 5180 5180 5180 5180 0
71 20250401 184100 239710750 5180 5180 5180 5180 0
72 20250401 184000 239710750 5180 5180 5180 5180 0
73 20250401 183900 239710750 5180 5180 5180 5180 0
74 20250401 183800 239710750 5180 5180 5180 5180 0
75 20250401 183700 239710750 5180 5180 5180 5180 0
76 20250401 183600 239710750 5180 5180 5180 5180 0
77 20250401 183500 239710750 5180 5180 5180 5180 0
78 20250401 183400 239710750 5180 5180 5180 5180 0
79 20250401 183300 239710750 5180 5180 5180 5180 0
80 20250401 183200 239710750 5180 5180 5180 5180 0
81 20250401 183100 239710750 5180 5180 5180 5180 0
82 20250401 183000 239710750 5180 5180 5180 5180 0
83 20250401 182900 239710750 5180 5180 5180 5180 0
84 20250401 182800 239710750 5180 5180 5180 5180 0
85 20250401 182700 239710750 5180 5180 5180 5180 0
86 20250401 182600 239710750 5180 5180 5180 5180 0
87 20250401 182500 239710750 5180 5180 5180 5180 0
88 20250401 182400 239710750 5180 5180 5180 5180 0
89 20250401 182300 239710750 5180 5180 5180 5180 0
90 20250401 182200 239710750 5180 5180 5180 5180 0
91 20250401 182100 239710750 5180 5180 5180 5180 0
92 20250401 182000 239710750 5180 5180 5180 5180 575
93 20250401 181900 239710750 5180 5180 5180 5180 0
94 20250401 181800 239710750 5180 5180 5180 5180 0
95 20250401 181700 239710750 5180 5180 5180 5180 0
96 20250401 181600 239710750 5180 5180 5180 5180 0
97 20250401 181500 239710750 5180 5180 5180 5180 0
98 20250401 181400 239710750 5180 5180 5180 5180 0
99 20250401 181300 239710750 5180 5180 5180 5180 0
100 20250401 181200 239710750 5180 5180 5180 5180 0
101 20250401 181100 239710750 5180 5180 5180 5180 0
102 20250401 181000 239710750 5180 5180 5180 5180 0
103 20250401 180900 239710750 5180 5180 5180 5180 0
104 20250401 180800 239710750 5180 5180 5180 5180 0
105 20250401 180700 239710750 5180 5180 5180 5180 0
106 20250401 180600 239710750 5180 5180 5180 5180 0
107 20250401 180500 239710750 5180 5180 5180 5180 0
108 20250401 180400 239710750 5180 5180 5180 5180 0
109 20250401 180300 239710750 5180 5180 5180 5180 0
110 20250401 180200 239710750 5180 5180 5180 5180 0
111 20250401 180100 239710750 5180 5180 5180 5180 0
112 20250401 180000 239710750 5180 5180 5180 5180 0
113 20250401 175900 239710750 5180 5180 5180 5180 0
114 20250401 175800 239710750 5180 5180 5180 5180 0
115 20250401 175700 239710750 5180 5180 5180 5180 0
116 20250401 175600 239710750 5180 5180 5180 5180 0
117 20250401 175500 239710750 5180 5180 5180 5180 0
118 20250401 175400 239710750 5180 5180 5180 5180 0
119 20250401 175300 239710750 5180 5180 5180 5180 0
120 20250401 175200 239710750 5180 5180 5180 5180 0
121 20250401 175100 239710750 5180 5180 5180 5180 0
122 20250401 175000 239710750 5180 5180 5180 5180 575
123 20250401 174900 239710750 5180 5180 5180 5180 0
124 20250401 174800 239710750 5180 5180 5180 5180 0
125 20250401 174700 239710750 5180 5180 5180 5180 0
126 20250401 174600 239710750 5180 5180 5180 5180 0
127 20250401 174500 239710750 5180 5180 5180 5180 0
128 20250401 174400 239710750 5180 5180 5180 5180 0
129 20250401 174300 239710750 5180 5180 5180 5180 0
130 20250401 174200 239710750 5180 5180 5180 5180 0
131 20250401 174100 239710750 5180 5180 5180 5180 0
132 20250401 174000 239710750 5180 5180 5180 5180 0
133 20250401 173900 239710750 5180 5180 5180 5180 0
134 20250401 173800 239710750 5180 5180 5180 5180 0
135 20250401 173700 239710750 5180 5180 5180 5180 0
136 20250401 173600 239710750 5180 5180 5180 5180 0
137 20250401 173500 239710750 5180 5180 5180 5180 0
138 20250401 173400 239710750 5180 5180 5180 5180 0
139 20250401 173300 239710750 5180 5180 5180 5180 0
140 20250401 173200 239710750 5180 5180 5180 5180 0
141 20250401 173100 239710750 5180 5180 5180 5180 0
142 20250401 173000 239710750 5180 5180 5180 5180 0
143 20250401 172900 239710750 5180 5180 5180 5180 0
144 20250401 172800 239710750 5180 5180 5180 5180 0
145 20250401 172700 239710750 5180 5180 5180 5180 0
146 20250401 172600 239710750 5180 5180 5180 5180 0
147 20250401 172500 239710750 5180 5180 5180 5180 0
148 20250401 172400 239710750 5180 5180 5180 5180 0
149 20250401 172300 239710750 5180 5180 5180 5180 0
150 20250401 172200 239710750 5180 5180 5180 5180 0
151 20250401 172100 239710750 5180 5180 5180 5180 0
152 20250401 172000 239710750 5180 5180 5180 5180 575
153 20250401 171900 239710750 5180 5180 5180 5180 0
154 20250401 171800 239710750 5180 5180 5180 5180 0
155 20250401 171700 239710750 5180 5180 5180 5180 0
156 20250401 171600 239710750 5180 5180 5180 5180 0
157 20250401 171500 239710750 5180 5180 5180 5180 0
158 20250401 171400 239710750 5180 5180 5180 5180 0
159 20250401 171300 239710750 5180 5180 5180 5180 0
160 20250401 171200 239710750 5180 5180 5180 5180 0
161 20250401 171100 239710750 5180 5180 5180 5180 0
162 20250401 171000 239710750 5180 5180 5180 5180 0
163 20250401 170900 239710750 5180 5180 5180 5180 0
164 20250401 170800 239710750 5180 5180 5180 5180 0
165 20250401 170700 239710750 5180 5180 5180 5180 0
166 20250401 170600 239710750 5180 5180 5180 5180 0
167 20250401 170500 239710750 5180 5180 5180 5180 0
168 20250401 170400 239710750 5180 5180 5180 5180 0
169 20250401 170300 239710750 5180 5180 5180 5180 0
170 20250401 170200 239710750 5180 5180 5180 5180 0
171 20250401 170100 239710750 5180 5180 5180 5180 0
172 20250401 170000 239710750 5180 5180 5180 5180 0
173 20250401 165900 239710750 5180 5180 5180 5180 0
174 20250401 165800 239710750 5180 5180 5180 5180 0
175 20250401 165700 239710750 5180 5180 5180 5180 0
176 20250401 165600 239710750 5180 5180 5180 5180 0
177 20250401 165500 239710750 5180 5180 5180 5180 0
178 20250401 165400 239710750 5180 5180 5180 5180 0
179 20250401 165300 239710750 5180 5180 5180 5180 0
180 20250401 165200 239710750 5180 5180 5180 5180 0
181 20250401 165100 239710750 5180 5180 5180 5180 0
182 20250401 165000 239710750 5180 5180 5180 5180 575
183 20250401 164900 239710750 5180 5180 5180 5180 0
184 20250401 164800 239710750 5180 5180 5180 5180 0
185 20250401 164700 239710750 5180 5180 5180 5180 0
186 20250401 164600 239710750 5180 5180 5180 5180 0
187 20250401 164500 239710750 5180 5180 5180 5180 0
188 20250401 164400 239710750 5180 5180 5180 5180 0
189 20250401 164300 239710750 5180 5180 5180 5180 0
190 20250401 164200 239710750 5180 5180 5180 5180 0
191 20250401 164100 239710750 5180 5180 5180 5180 0
192 20250401 164000 239710750 5180 5180 5180 5180 0
193 20250401 163900 239710750 5180 5180 5180 5180 0
194 20250401 163800 239710750 5180 5180 5180 5180 0
195 20250401 163700 239710750 5180 5180 5180 5180 0
196 20250401 163600 239710750 5180 5180 5180 5180 0
197 20250401 163500 239710750 5180 5180 5180 5180 0
198 20250401 163400 239710750 5180 5180 5180 5180 0
199 20250401 163300 239710750 5180 5180 5180 5180 0
200 20250401 163200 239710750 5180 5180 5180 5180 0
201 20250401 163100 239710750 5180 5180 5180 5180 0
202 20250401 163000 239710750 5180 5180 5180 5180 0
203 20250401 162900 239710750 5180 5180 5180 5180 0
204 20250401 162800 239710750 5180 5180 5180 5180 0
205 20250401 162700 239710750 5180 5180 5180 5180 0
206 20250401 162600 239710750 5180 5180 5180 5180 0
207 20250401 162500 239710750 5180 5180 5180 5180 0
208 20250401 162400 239710750 5180 5180 5180 5180 0
209 20250401 162300 239710750 5180 5180 5180 5180 0
210 20250401 162200 239710750 5180 5180 5180 5180 0
211 20250401 162100 239710750 5180 5180 5180 5180 0
212 20250401 162000 239710750 5180 5180 5180 5180 575
213 20250401 161900 239710750 5180 5180 5180 5180 0
214 20250401 161800 239710750 5180 5180 5180 5180 0
215 20250401 161700 239710750 5180 5180 5180 5180 0
216 20250401 161600 239710750 5180 5180 5180 5180 0
217 20250401 161500 239710750 5180 5180 5180 5180 0
218 20250401 161400 239710750 5180 5180 5180 5180 0
219 20250401 161300 239710750 5180 5180 5180 5180 0
220 20250401 161200 239710750 5180 5180 5180 5180 0
221 20250401 161100 239710750 5180 5180 5180 5180 0
222 20250401 161000 239710750 5180 5180 5180 5180 0
223 20250401 160900 239710750 5180 5180 5180 5180 0
224 20250401 160800 239710750 5180 5180 5180 5180 0
225 20250401 160700 239710750 5180 5180 5180 5180 0
226 20250401 160600 239710750 5180 5180 5180 5180 0
227 20250401 160500 239710750 5180 5180 5180 5180 0
228 20250401 160400 239710750 5180 5180 5180 5180 0
229 20250401 160300 239710750 5180 5180 5180 5180 0
230 20250401 160200 239710750 5180 5180 5180 5180 0
231 20250401 160100 239710750 5180 5180 5180 5180 0
232 20250401 160000 239710750 5180 5180 5180 5180 0
233 20250401 155900 239710750 5180 5180 5180 5180 0
234 20250401 155800 239710750 5180 5180 5180 5180 0
235 20250401 155700 239710750 5180 5180 5180 5180 0
236 20250401 155600 239710750 5180 5180 5180 5180 0
237 20250401 155500 239710750 5180 5180 5180 5180 0
238 20250401 155400 239710750 5180 5180 5180 5180 0
239 20250401 155300 239710750 5180 5180 5180 5180 0
240 20250401 155200 239710750 5180 5180 5180 5180 0
241 20250401 155100 239710750 5180 5180 5180 5180 0
242 20250401 155000 239710750 5180 5180 5180 5180 575
243 20250401 154900 239710750 5180 5180 5180 5180 0
244 20250401 154800 239710750 5180 5180 5180 5180 0
245 20250401 154700 239710750 5180 5180 5180 5180 0
246 20250401 154600 239710750 5180 5180 5180 5180 0
247 20250401 154500 239710750 5180 5180 5180 5180 0
248 20250401 154400 239710750 5180 5180 5180 5180 0
249 20250401 154300 239710750 5180 5180 5180 5180 0
250 20250401 154200 239710750 5180 5180 5180 5180 0
251 20250401 154100 239710750 5180 5180 5180 5180 0
252 20250401 154000 239710750 5180 5180 5180 5180 0
253 20250401 153900 239710750 5180 5180 5180 5180 0
254 20250401 153800 239710750 5180 5180 5180 5180 0
255 20250401 153700 239710750 5180 5180 5180 5180 0
256 20250401 153600 239710750 5180 5180 5180 5180 0
257 20250401 153500 239710750 5180 5180 5180 5180 0
258 20250401 153400 239710750 5180 5180 5180 5180 0
259 20250401 153300 239710750 5180 5180 5180 5180 0
260 20250401 153200 239710750 5180 5180 5180 5180 0
261 20250401 153100 239710750 5180 5180 5180 5180 0
262 20250401 153000 239710750 5180 5180 5180 5180 575
263 20250401 152900 236732250 5180 5180 5180 5180 0
264 20250401 152800 236732250 5180 5180 5180 5180 0
265 20250401 152700 236732250 5180 5180 5180 5180 0
266 20250401 152600 236732250 5180 5180 5180 5180 0
267 20250401 152500 236732250 5180 5180 5180 5180 0
268 20250401 152400 236732250 5180 5180 5180 5180 0
269 20250401 152300 236732250 5180 5180 5180 5180 0
270 20250401 152200 236732250 5180 5180 5180 5180 0
271 20250401 152100 236732250 5180 5180 5180 5180 0
272 20250401 152000 236732250 5180 5180 5180 5180 0
273 20250401 151900 236732250 5180 5200 5200 5180 279
274 20250401 151800 235286370 5200 5200 5200 5200 7
275 20250401 151700 235249970 5210 5210 5210 5210 0
276 20250401 151600 235249970 5210 5210 5210 5210 12
277 20250401 151500 235187450 5210 5210 5210 5210 82
278 20250401 151400 234760230 5240 5240 5240 5240 0
279 20250401 151300 234760230 5240 5220 5240 5220 154
280 20250401 151200 233954810 5230 5230 5230 5230 0
281 20250401 151100 233954810 5230 5230 5230 5230 0
282 20250401 151000 233954810 5230 5230 5230 5230 0
283 20250401 150900 233954810 5230 5230 5230 5230 0
284 20250401 150800 233954810 5230 5230 5230 5230 0
285 20250401 150700 233954810 5230 5230 5230 5230 0
286 20250401 150600 233954810 5230 5230 5230 5230 0
287 20250401 150500 233954810 5230 5230 5230 5230 1
288 20250401 150400 233949580 5200 5200 5200 5200 0
289 20250401 150300 233949580 5200 5200 5200 5200 0
290 20250401 150200 233949580 5200 5200 5200 5200 0
291 20250401 150100 233949580 5200 5200 5200 5200 0
292 20250401 150000 233949580 5200 5210 5210 5200 230
293 20250401 145900 232753500 5210 5230 5230 5210 5
294 20250401 145800 232727410 5230 5220 5230 5220 235
295 20250401 145700 231498790 5220 5220 5220 5220 0
296 20250401 145600 231498790 5220 5220 5220 5220 0
297 20250401 145500 231498790 5220 5220 5220 5220 0
298 20250401 145400 231498790 5220 5220 5220 5220 17
299 20250401 145300 231410050 5210 5210 5210 5210 0
300 20250401 145200 231410050 5210 5190 5210 5180 659
301 20250401 145100 227991700 5180 5200 5200 5180 381
302 20250401 145000 226014020 5240 5240 5240 5240 1
303 20250401 144900 226008780 5200 5240 5240 5190 384
304 20250401 144800 224002640 5250 5250 5250 5250 0
305 20250401 144700 224002640 5250 5250 5250 5250 0
306 20250401 144600 224002640 5250 5250 5250 5250 0
307 20250401 144500 224002640 5250 5250 5250 5250 1
308 20250401 144400 223997390 5250 5250 5250 5250 0
309 20250401 144300 223997390 5250 5250 5250 5250 0
310 20250401 144200 223997390 5250 5250 5250 5250 2
311 20250401 144100 223986890 5250 5250 5250 5250 235
312 20250401 144000 222753140 5240 5240 5240 5240 5
313 20250401 143900 222726940 5240 5250 5250 5240 3
314 20250401 143800 222711200 5250 5250 5250 5250 12
315 20250401 143700 222648200 5250 5250 5250 5250 0
316 20250401 143600 222648200 5250 5250 5250 5250 0
317 20250401 143500 222648200 5250 5250 5250 5250 689
318 20250401 143400 219030950 5260 5260 5260 5260 0
319 20250401 143300 219030950 5260 5260 5260 5260 0
320 20250401 143200 219030950 5260 5260 5260 5260 100
321 20250401 143100 218504950 5260 5260 5260 5260 0
322 20250401 143000 218504950 5260 5260 5260 5260 1
323 20250401 142900 218499690 5270 5270 5270 5270 2
324 20250401 142800 218489150 5270 5270 5270 5270 0
325 20250401 142700 218489150 5270 5270 5270 5270 0
326 20250401 142600 218489150 5270 5270 5270 5270 0
327 20250401 142500 218489150 5270 5270 5270 5260 207
328 20250401 142400 217398310 5270 5240 5270 5240 243
329 20250401 142300 216121050 5230 5230 5230 5230 71
330 20250401 142200 215749720 5240 5240 5240 5240 0
331 20250401 142100 215749720 5240 5240 5240 5240 9
332 20250401 142000 215702560 5230 5230 5230 5230 19
333 20250401 141900 215603190 5240 5220 5240 5220 15
334 20250401 141800 215524850 5230 5230 5230 5230 0
335 20250401 141700 215524850 5230 5230 5230 5230 0
336 20250401 141600 215524850 5230 5240 5240 5230 3
337 20250401 141500 215509140 5240 5230 5240 5230 9
338 20250401 141400 215462050 5230 5230 5230 5230 0
339 20250401 141300 215462050 5230 5230 5230 5220 49
340 20250401 141200 215206180 5240 5240 5240 5240 2
341 20250401 141100 215195700 5240 5240 5240 5240 0
342 20250401 141000 215195700 5240 5240 5240 5240 0
343 20250401 140900 215195700 5240 5240 5240 5240 16
344 20250401 140800 215111860 5240 5240 5240 5240 0
345 20250401 140700 215111860 5240 5260 5270 5240 243
346 20250401 140600 213831480 5230 5230 5230 5230 0
347 20250401 140500 213831480 5230 5230 5230 5230 0
348 20250401 140400 213831480 5230 5230 5230 5230 170
349 20250401 140300 212942380 5260 5260 5260 5260 0
350 20250401 140200 212942380 5260 5260 5260 5260 0
351 20250401 140100 212942380 5260 5260 5260 5260 0
352 20250401 140000 212942380 5260 5260 5260 5260 130
353 20250401 135900 212258580 5270 5270 5270 5270 2
354 20250401 135800 212248040 5260 5260 5260 5260 840
355 20250401 135700 207829640 5260 5260 5260 5260 0
356 20250401 135600 207829640 5260 5230 5260 5230 198
357 20250401 135500 206788570 5260 5260 5260 5260 91
358 20250401 135400 206309910 5250 5250 5250 5250 0
359 20250401 135300 206309910 5250 5250 5250 5250 10
360 20250401 135200 206257410 5250 5250 5250 5250 100
361 20250401 135100 205732410 5240 5240 5240 5240 301
362 20250401 135000 204155170 5240 5230 5240 5230 236
363 20250401 134900 202919170 5230 5200 5230 5200 197
364 20250401 134800 201894680 5200 5200 5200 5200 10
365 20250401 134700 201842680 5200 5200 5200 5200 0
366 20250401 134600 201842680 5200 5200 5200 5200 342
367 20250401 134500 200064280 5200 5210 5210 5200 31
368 20250401 134400 199902790 5210 5210 5210 5210 32
369 20250401 134300 199736070 5240 5240 5240 5240 34
370 20250401 134200 199557910 5240 5240 5240 5240 0
371 20250401 134100 199557910 5240 5240 5240 5240 0
372 20250401 134000 199557910 5240 5240 5240 5240 1
373 20250401 133900 199552670 5240 5210 5240 5200 509
374 20250401 133800 196903470 5210 5210 5210 5210 383
375 20250401 133700 194908040 5210 5230 5230 5210 30
376 20250401 133600 194751700 5220 5230 5230 5220 210
377 20250401 133500 193653740 5230 5230 5230 5230 35
378 20250401 133400 193470690 5230 5230 5230 5230 0
379 20250401 133300 193470690 5230 5230 5230 5230 275
380 20250401 133200 192032440 5210 5210 5210 5210 0
381 20250401 133100 192032440 5210 5210 5210 5210 71
382 20250401 133000 191662530 5200 5200 5200 5200 0
383 20250401 132900 191662530 5200 5230 5230 5200 6
384 20250401 132800 191631180 5230 5230 5230 5230 5
385 20250401 132700 191605030 5240 5240 5240 5240 0
386 20250401 132600 191605030 5240 5240 5240 5240 2
387 20250401 132500 191594550 5240 5240 5240 5240 3
388 20250401 132400 191578830 5240 5240 5240 5240 0
389 20250401 132300 191578830 5240 5240 5240 5240 0
390 20250401 132200 191578830 5240 5240 5240 5240 0
391 20250401 132100 191578830 5240 5240 5240 5240 48
392 20250401 132000 191327310 5250 5250 5250 5250 1
393 20250401 131900 191322060 5250 5250 5250 5250 2
394 20250401 131800 191311560 5250 5250 5250 5250 0
395 20250401 131700 191311560 5250 5250 5250 5250 100
396 20250401 131600 190786560 5250 5240 5250 5240 244
397 20250401 131500 189507770 5240 5240 5240 5240 1
398 20250401 131400 189502530 5210 5210 5210 5210 0
399 20250401 131300 189502530 5210 5210 5210 5210 34
400 20250401 131200 189325390 5240 5230 5240 5230 34
401 20250401 131100 189147260 5230 5230 5230 5230 0
402 20250401 131000 189147260 5230 5230 5230 5230 0
403 20250401 130900 189147260 5230 5230 5230 5230 2
404 20250401 130800 189136800 5210 5210 5210 5210 0
405 20250401 130700 189136800 5210 5210 5210 5210 0
406 20250401 130600 189136800 5210 5210 5210 5210 0
407 20250401 130500 189136800 5210 5210 5210 5210 0
408 20250401 130400 189136800 5210 5240 5240 5200 634
409 20250401 130300 185833790 5250 5250 5250 5250 0
410 20250401 130200 185833790 5250 5250 5250 5250 8
411 20250401 130100 185791790 5260 5250 5260 5250 148
412 20250401 130000 185014490 5260 5260 5260 5260 1
413 20250401 125900 185009230 5260 5270 5270 5260 282
414 20250401 125800 183525500 5280 5280 5280 5280 86
415 20250401 125700 183071420 5280 5280 5280 5280 300
416 20250401 125600 181487420 5280 5270 5280 5270 39
417 20250401 125500 181281600 5280 5280 5280 5280 0
418 20250401 125400 181281600 5280 5280 5280 5280 0
419 20250401 125300 181281600 5280 5280 5280 5280 0
420 20250401 125200 181281600 5280 5280 5280 5280 0
421 20250401 125100 181281600 5280 5280 5280 5280 0
422 20250401 125000 181281600 5280 5280 5280 5280 0
423 20250401 124900 181281600 5280 5260 5280 5250 49
424 20250401 124800 181023870 5280 5280 5280 5280 0
425 20250401 124700 181023870 5280 5280 5280 5280 0
426 20250401 124600 181023870 5280 5280 5280 5280 0
427 20250401 124500 181023870 5280 5280 5280 5280 1
428 20250401 124400 181018590 5280 5280 5280 5280 0
429 20250401 124300 181018590 5280 5280 5280 5280 0
430 20250401 124200 181018590 5280 5270 5280 5270 237
431 20250401 124100 179767820 5260 5260 5260 5260 12
432 20250401 124000 179704700 5270 5270 5270 5270 0
433 20250401 123900 179704700 5270 5270 5270 5270 3
434 20250401 123800 179688890 5240 5240 5240 5240 0
435 20250401 123700 179688890 5240 5240 5240 5240 221
436 20250401 123600 178530850 5260 5260 5260 5260 0
437 20250401 123500 178530850 5260 5260 5260 5260 1
438 20250401 123400 178525590 5240 5250 5250 5240 38
439 20250401 123300 178326450 5270 5270 5270 5270 0
440 20250401 123200 178326450 5270 5270 5270 5270 0
441 20250401 123100 178326450 5270 5270 5270 5270 22
442 20250401 123000 178210510 5280 5280 5280 5280 1
443 20250401 122900 178205230 5280 5240 5280 5240 201
444 20250401 122800 177151950 5240 5250 5250 5240 234
445 20250401 122700 175925770 5240 5240 5240 5240 0
446 20250401 122600 175925770 5240 5240 5240 5240 7
447 20250401 122500 175889090 5280 5260 5280 5260 237
448 20250401 122400 174639430 5250 5250 5250 5250 5
449 20250401 122300 174613180 5260 5260 5260 5260 0
450 20250401 122200 174613180 5260 5260 5260 5260 0
451 20250401 122100 174613180 5260 5260 5260 5260 20
452 20250401 122000 174507980 5280 5280 5280 5280 0
453 20250401 121900 174507980 5280 5270 5280 5270 42
454 20250401 121800 174286620 5280 5280 5280 5280 34
455 20250401 121700 174107100 5280 5280 5280 5280 0
456 20250401 121600 174107100 5280 5280 5280 5280 474
457 20250401 121500 171604380 5280 5270 5280 5270 475
458 20250401 121400 169097840 5220 5220 5220 5220 0
459 20250401 121300 169097840 5220 5220 5220 5220 0
460 20250401 121200 169097840 5220 5260 5260 5220 36
461 20250401 121100 168909420 5260 5260 5260 5260 20
462 20250401 121000 168804220 5260 5260 5260 5260 2
463 20250401 120900 168793700 5270 5260 5270 5260 42
464 20250401 120800 168572760 5270 5250 5270 5250 236
465 20250401 120700 167330140 5250 5250 5250 5250 0
466 20250401 120600 167330140 5250 5250 5250 5250 0
467 20250401 120500 167330140 5250 5250 5250 5250 0
468 20250401 120400 167330140 5250 5250 5250 5250 19
469 20250401 120300 167230390 5240 5240 5240 5240 0
470 20250401 120200 167230390 5240 5240 5240 5240 1
471 20250401 120100 167225150 5240 5250 5250 5240 40
472 20250401 120000 167015170 5260 5260 5260 5260 0
473 20250401 115900 167015170 5260 5250 5260 5240 43
474 20250401 115800 166789410 5260 5260 5260 5260 0
475 20250401 115700 166789410 5260 5260 5260 5260 0
476 20250401 115600 166789410 5260 5260 5260 5260 0
477 20250401 115500 166789410 5260 5260 5260 5260 1
478 20250401 115400 166784150 5220 5220 5220 5220 0
479 20250401 115300 166784150 5220 5220 5220 5220 0
480 20250401 115200 166784150 5220 5220 5220 5220 85
481 20250401 115100 166340450 5270 5220 5270 5220 272
482 20250401 115000 164913050 5210 5210 5210 5210 58
483 20250401 114900 164610870 5210 5230 5230 5210 54
484 20250401 114800 164328680 5210 5210 5210 5210 0
485 20250401 114700 164328680 5210 5220 5220 5210 335
486 20250401 114600 162581100 5220 5220 5220 5220 0
487 20250401 114500 162581100 5220 5220 5220 5220 0
488 20250401 114400 162581100 5220 5220 5220 5220 168
489 20250401 114300 161704140 5220 5230 5230 5220 168
490 20250401 114200 160826840 5240 5240 5240 5240 20
491 20250401 114100 160722040 5240 5250 5250 5240 60
492 20250401 114000 160407440 5250 5250 5250 5250 0
493 20250401 113900 160407440 5250 5250 5250 5250 2
494 20250401 113800 160396940 5230 5230 5230 5230 66
495 20250401 113700 160051760 5230 5250 5250 5230 113
496 20250401 113600 159460150 5250 5250 5250 5250 5
497 20250401 113500 159433900 5260 5260 5260 5260 103
498 20250401 113400 158892120 5260 5250 5260 5250 1618
499 20250401 113300 150389300 5250 5250 5250 5250 34
500 20250401 113200 150210800 5240 5240 5240 5240 2
501 20250401 113100 150200320 5230 5230 5230 5230 37
502 20250401 113000 150006810 5240 5240 5240 5240 50
503 20250401 112900 149744810 5240 5230 5240 5230 5
504 20250401 112800 149718640 5230 5230 5230 5230 2
505 20250401 112700 149708180 5220 5230 5230 5220 760
506 20250401 112600 145740880 5240 5240 5240 5240 0
507 20250401 112500 145740880 5240 5240 5240 5240 0
508 20250401 112400 145740880 5240 5250 5250 5240 60
509 20250401 112300 145426280 5250 5250 5250 5250 0
510 20250401 112200 145426280 5250 5250 5250 5250 0
511 20250401 112100 145426280 5250 5250 5250 5250 2
512 20250401 112000 145415780 5250 5250 5250 5250 0
513 20250401 111900 145415780 5250 5250 5250 5250 38
514 20250401 111800 145216280 5250 5250 5250 5250 0
515 20250401 111700 145216280 5250 5250 5250 5250 236
516 20250401 111600 143977280 5250 5250 5250 5250 2
517 20250401 111500 143966780 5250 5250 5250 5250 1
518 20250401 111400 143961530 5240 5240 5240 5240 5
519 20250401 111300 143935330 5240 5240 5240 5240 0
520 20250401 111200 143935330 5240 5240 5240 5240 204
521 20250401 111100 142866370 5240 5240 5240 5240 340
522 20250401 111000 141084770 5240 5240 5240 5240 1
523 20250401 110900 141079530 5230 5230 5240 5230 511
524 20250401 110800 138404630 5210 5210 5210 5210 2
525 20250401 110700 138394210 5210 5210 5210 5210 0
526 20250401 110600 138394210 5210 5210 5210 5210 0
527 20250401 110500 138394210 5210 5210 5210 5210 0
528 20250401 110400 138394210 5210 5210 5210 5210 4
529 20250401 110300 138373370 5230 5230 5230 5230 250
530 20250401 110200 137065870 5220 5210 5220 5210 768
531 20250401 110100 133061770 5210 5210 5210 5210 18
532 20250401 110000 132967990 5220 5210 5220 5210 274
533 20250401 105900 131537750 5200 5200 5200 5200 463
534 20250401 105800 129130150 5170 5170 5170 5170 0
535 20250401 105700 129130150 5170 5180 5180 5170 409
536 20250401 105600 127015160 5180 5180 5180 5180 0
537 20250401 105500 127015160 5180 5180 5180 5180 0
538 20250401 105400 127015160 5180 5180 5180 5180 0
539 20250401 105300 127015160 5180 5180 5180 5180 0
540 20250401 105200 127015160 5180 5180 5180 5180 0
541 20250401 105100 127015160 5180 5180 5180 5180 0
542 20250401 105000 127015160 5180 5180 5180 5180 0
543 20250401 104900 127015160 5180 5180 5180 5180 60
544 20250401 104800 126704360 5170 5170 5170 5170 500
545 20250401 104700 124119360 5200 5200 5200 5200 192
546 20250401 104600 123120960 5200 5200 5200 5200 409
547 20250401 104500 120994160 5200 5200 5200 5200 706
548 20250401 104400 117322960 5190 5190 5190 5190 659
549 20250401 104300 113902750 5200 5200 5200 5200 236
550 20250401 104200 112675550 5160 5160 5160 5160 346
551 20250401 104100 110890190 5190 5190 5190 5190 48
552 20250401 104000 110641070 5190 5190 5190 5190 10
553 20250401 103900 110589170 5190 5190 5190 5190 2
554 20250401 103800 110578790 5190 5190 5190 5190 0
555 20250401 103700 110578790 5190 5190 5190 5190 0
556 20250401 103600 110578790 5190 5190 5190 5190 0
557 20250401 103500 110578790 5190 5190 5190 5190 1043
558 20250401 103400 105165620 5190 5190 5190 5190 0
559 20250401 103300 105165620 5190 5190 5190 5190 0
560 20250401 103200 105165620 5190 5190 5190 5190 20
561 20250401 103100 105061820 5190 5190 5190 5190 29
562 20250401 103000 104911310 5200 5200 5200 5200 4
563 20250401 102900 104890510 5190 5190 5190 5190 97
564 20250401 102800 104387080 5200 5200 5200 5200 98
565 20250401 102700 103877480 5200 5200 5200 5200 0
566 20250401 102600 103877480 5200 5200 5200 5200 236
567 20250401 102500 102650280 5190 5190 5190 5190 5
568 20250401 102400 102624330 5190 5190 5190 5190 0
569 20250401 102300 102624330 5190 5190 5190 5190 0
570 20250401 102200 102624330 5190 5190 5190 5190 73
571 20250401 102100 102245460 5190 5190 5190 5190 0
572 20250401 102000 102245460 5190 5190 5190 5190 0
573 20250401 101900 102245460 5190 5190 5190 5190 14
574 20250401 101800 102172800 5200 5200 5200 5200 0
575 20250401 101700 102172800 5200 5200 5200 5200 0
576 20250401 101600 102172800 5200 5200 5200 5200 221
577 20250401 101500 101023600 5200 5200 5200 5200 0
578 20250401 101400 101023600 5200 5200 5200 5200 0
579 20250401 101300 101023600 5200 5200 5200 5200 0
580 20250401 101200 101023600 5200 5190 5200 5190 51
581 20250401 101100 100758900 5200 5190 5200 5190 297
582 20250401 101000 99217250 5190 5190 5190 5190 0
583 20250401 100900 99217250 5190 5170 5190 5170 253
584 20250401 100800 97906100 5180 5180 5180 5180 0
585 20250401 100700 97906100 5180 5180 5180 5180 0
586 20250401 100600 97906100 5180 5180 5180 5180 0
587 20250401 100500 97906100 5180 5180 5180 5180 0
588 20250401 100400 97906100 5180 5180 5180 5180 0
589 20250401 100300 97906100 5180 5180 5180 5180 0
590 20250401 100200 97906100 5180 5180 5180 5180 0
591 20250401 100100 97906100 5180 5180 5180 5180 18
592 20250401 100000 97812860 5180 5180 5180 5180 68
593 20250401 095900 97460620 5180 5180 5180 5180 59
594 20250401 095800 97155000 5180 5180 5180 5180 58
595 20250401 095700 96854560 5180 5160 5180 5160 476
596 20250401 095600 94392810 5160 5160 5160 5160 37
597 20250401 095500 94201890 5160 5160 5160 5160 109
598 20250401 095400 93639450 5130 5170 5170 5130 467
599 20250401 095300 91238390 5170 5170 5170 5170 18
600 20250401 095200 91145330 5170 5160 5170 5160 297
601 20250401 095100 89611330 5160 5160 5160 5150 57
602 20250401 095000 89317410 5160 5160 5160 5160 61
603 20250401 094900 89002650 5160 5150 5160 5150 398
604 20250401 094800 86952170 5160 5150 5160 5150 376
605 20250401 094700 85015570 5160 5170 5170 5160 108
606 20250401 094600 84457810 5170 5170 5170 5170 107
607 20250401 094500 83904620 5160 5170 5170 5160 348
608 20250401 094400 82108740 5170 5180 5180 5170 98
609 20250401 094300 81601890 5180 5170 5180 5170 162
610 20250401 094200 80763940 5170 5180 5180 5170 97
611 20250401 094100 80262270 5170 5170 5170 5170 200
612 20250401 094000 79228270 5180 5190 5190 5180 159
613 20250401 093900 78403470 5190 5190 5190 5190 63
614 20250401 093800 78076500 5200 5200 5200 5200 134
615 20250401 093700 77379700 5210 5200 5210 5200 100
616 20250401 093600 76858740 5200 5200 5200 5200 32
617 20250401 093500 76692340 5210 5200 5210 5200 236
618 20250401 093400 75465050 5200 5130 5200 5130 531
619 20250401 093300 72714150 5120 5160 5160 5120 506
620 20250401 093200 70105770 5170 5190 5190 5160 286
621 20250401 093100 68626270 5200 5200 5210 5200 39
622 20250401 093000 68423320 5170 5210 5210 5170 562
623 20250401 092900 65513190 5220 5220 5220 5190 375
624 20250401 092800 63564510 5220 5220 5220 5220 109
625 20250401 092700 62995530 5200 5210 5210 5200 501
626 20250401 092600 60389910 5210 5230 5230 5170 767
627 20250401 092500 56412300 5240 5250 5250 5240 266
628 20250401 092400 55016400 5260 5260 5260 5260 79
629 20250401 092300 54600860 5270 5270 5270 5270 79
630 20250401 092200 54184530 5270 5270 5270 5270 19
631 20250401 092100 54084400 5260 5270 5270 5260 91
632 20250401 092000 53605350 5270 5280 5280 5270 146
633 20250401 091900 52835560 5280 5270 5280 5270 78
634 20250401 091800 52423900 5270 5270 5270 5260 58
635 20250401 091700 52118440 5270 5280 5280 5270 105
636 20250401 091600 51564720 5270 5280 5280 5270 105
637 20250401 091500 51010570 5270 5270 5280 5270 307
638 20250401 091400 49392500 5260 5260 5270 5260 65
639 20250401 091300 49050400 5260 5290 5290 5260 163
640 20250401 091200 48190070 5290 5300 5300 5290 14
641 20250401 091100 48115960 5260 5310 5310 5260 65
642 20250401 091000 47771200 5310 5260 5310 5260 2640
643 20250401 090900 33815380 5280 5240 5280 5240 1096
644 20250401 090800 28050480 5250 5230 5250 5230 240
645 20250401 090700 26795060 5250 5220 5260 5200 567
646 20250401 090600 23822490 5300 5160 5300 5160 1565
647 20250401 090500 15672970 5160 5150 5160 5150 363
648 20250401 090400 13802980 5160 5130 5160 5130 1572
649 20250401 090300 5713900 5120 5120 5120 5120 315
650 20250401 090200 4101100 5090 5100 5100 5090 232
651 20250401 090100 2920030 5140 5150 5150 5140 62
652 20250401 090000 2600750 5150 5150 5150 5150 505

1
059100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,7070860,0,35778551600,0.00
20250327,0,7070860,0,35849260200,0.00
20250326,0,7070860,0,36061386000,0.00
20250325,0,7070860,0,35990677400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 7070860 0 35778551600 0.00
3 20250327 0 7070860 0 35849260200 0.00
4 20250326 0 7070860 0 36061386000 0.00
5 20250325 0 7070860 0 35990677400 0.00