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

625
030610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,578019210,5820,5820,5820,5820,1582
20250401,192200,578019210,5820,5820,5820,5820,0
20250401,192100,578019210,5820,5820,5820,5820,0
20250401,192000,578019210,5820,5820,5820,5820,0
20250401,191900,578019210,5820,5820,5820,5820,0
20250401,191800,578019210,5820,5820,5820,5820,0
20250401,191700,578019210,5820,5820,5820,5820,0
20250401,191600,578019210,5820,5820,5820,5820,0
20250401,191500,578019210,5820,5820,5820,5820,0
20250401,191400,578019210,5820,5820,5820,5820,0
20250401,191300,578019210,5820,5820,5820,5820,0
20250401,191200,578019210,5820,5820,5820,5820,0
20250401,191100,578019210,5820,5820,5820,5820,0
20250401,191000,578019210,5820,5820,5820,5820,0
20250401,190900,578019210,5820,5820,5820,5820,0
20250401,190800,578019210,5820,5820,5820,5820,0
20250401,190700,578019210,5820,5820,5820,5820,0
20250401,190600,578019210,5820,5820,5820,5820,0
20250401,190500,578019210,5820,5820,5820,5820,0
20250401,190400,578019210,5820,5820,5820,5820,0
20250401,190300,578019210,5820,5820,5820,5820,0
20250401,190200,578019210,5820,5820,5820,5820,0
20250401,190100,578019210,5820,5820,5820,5820,0
20250401,190000,578019210,5820,5820,5820,5820,0
20250401,185900,578019210,5820,5820,5820,5820,0
20250401,185800,578019210,5820,5820,5820,5820,0
20250401,185700,578019210,5820,5820,5820,5820,0
20250401,185600,578019210,5820,5820,5820,5820,0
20250401,185500,578019210,5820,5820,5820,5820,0
20250401,185400,578019210,5820,5820,5820,5820,0
20250401,185300,578019210,5820,5820,5820,5820,1582
20250401,185200,578019210,5820,5820,5820,5820,0
20250401,185100,578019210,5820,5820,5820,5820,0
20250401,185000,578019210,5820,5820,5820,5820,0
20250401,184900,578019210,5820,5820,5820,5820,0
20250401,184800,578019210,5820,5820,5820,5820,0
20250401,184700,578019210,5820,5820,5820,5820,0
20250401,184600,578019210,5820,5820,5820,5820,0
20250401,184500,578019210,5820,5820,5820,5820,0
20250401,184400,578019210,5820,5820,5820,5820,0
20250401,184300,578019210,5820,5820,5820,5820,0
20250401,184200,578019210,5820,5820,5820,5820,0
20250401,184100,578019210,5820,5820,5820,5820,0
20250401,184000,578019210,5820,5820,5820,5820,0
20250401,183900,578019210,5820,5820,5820,5820,0
20250401,183800,578019210,5820,5820,5820,5820,0
20250401,183700,578019210,5820,5820,5820,5820,0
20250401,183600,578019210,5820,5820,5820,5820,0
20250401,183500,578019210,5820,5820,5820,5820,0
20250401,183400,578019210,5820,5820,5820,5820,0
20250401,183300,578019210,5820,5820,5820,5820,0
20250401,183200,578019210,5820,5820,5820,5820,0
20250401,183100,578019210,5820,5820,5820,5820,0
20250401,183000,578019210,5820,5820,5820,5820,0
20250401,182900,578019210,5820,5820,5820,5820,0
20250401,182800,578019210,5820,5820,5820,5820,0
20250401,182700,578019210,5820,5820,5820,5820,0
20250401,182600,578019210,5820,5820,5820,5820,0
20250401,182500,578019210,5820,5820,5820,5820,0
20250401,182400,578019210,5820,5820,5820,5820,0
20250401,182300,578019210,5820,5820,5820,5820,1582
20250401,182200,578019210,5820,5820,5820,5820,0
20250401,182100,578019210,5820,5820,5820,5820,0
20250401,182000,578019210,5820,5820,5820,5820,0
20250401,181900,578019210,5820,5820,5820,5820,0
20250401,181800,578019210,5820,5820,5820,5820,0
20250401,181700,578019210,5820,5820,5820,5820,0
20250401,181600,578019210,5820,5820,5820,5820,0
20250401,181500,578019210,5820,5820,5820,5820,0
20250401,181400,578019210,5820,5820,5820,5820,0
20250401,181300,578019210,5820,5820,5820,5820,0
20250401,181200,578019210,5820,5820,5820,5820,0
20250401,181100,578019210,5820,5820,5820,5820,0
20250401,181000,578019210,5820,5820,5820,5820,0
20250401,180900,578019210,5820,5820,5820,5820,0
20250401,180800,578019210,5820,5820,5820,5820,0
20250401,180700,578019210,5820,5820,5820,5820,0
20250401,180600,578019210,5820,5820,5820,5820,0
20250401,180500,578019210,5820,5820,5820,5820,0
20250401,180400,578019210,5820,5820,5820,5820,0
20250401,180300,578019210,5820,5820,5820,5820,0
20250401,180200,578019210,5820,5820,5820,5820,0
20250401,180100,578019210,5820,5820,5820,5820,0
20250401,180000,578019210,5820,5820,5820,5820,0
20250401,175900,578019210,5820,5820,5820,5820,0
20250401,175800,578019210,5820,5820,5820,5820,0
20250401,175700,578019210,5820,5820,5820,5820,0
20250401,175600,578019210,5820,5820,5820,5820,0
20250401,175500,578019210,5820,5820,5820,5820,0
20250401,175400,578019210,5820,5820,5820,5820,0
20250401,175300,578019210,5820,5820,5820,5820,1582
20250401,175200,578019210,5820,5820,5820,5820,0
20250401,175100,578019210,5820,5820,5820,5820,0
20250401,175000,578019210,5820,5820,5820,5820,0
20250401,174900,578019210,5820,5820,5820,5820,0
20250401,174800,578019210,5820,5820,5820,5820,0
20250401,174700,578019210,5820,5820,5820,5820,0
20250401,174600,578019210,5820,5820,5820,5820,0
20250401,174500,578019210,5820,5820,5820,5820,0
20250401,174400,578019210,5820,5820,5820,5820,0
20250401,174300,578019210,5820,5820,5820,5820,0
20250401,174200,578019210,5820,5820,5820,5820,0
20250401,174100,578019210,5820,5820,5820,5820,0
20250401,174000,578019210,5820,5820,5820,5820,0
20250401,173900,578019210,5820,5820,5820,5820,0
20250401,173800,578019210,5820,5820,5820,5820,0
20250401,173700,578019210,5820,5820,5820,5820,0
20250401,173600,578019210,5820,5820,5820,5820,0
20250401,173500,578019210,5820,5820,5820,5820,0
20250401,173400,578019210,5820,5820,5820,5820,0
20250401,173300,578019210,5820,5820,5820,5820,0
20250401,173200,578019210,5820,5820,5820,5820,0
20250401,173100,578019210,5820,5820,5820,5820,0
20250401,173000,578019210,5820,5820,5820,5820,0
20250401,172900,578019210,5820,5820,5820,5820,0
20250401,172800,578019210,5820,5820,5820,5820,0
20250401,172700,578019210,5820,5820,5820,5820,0
20250401,172600,578019210,5820,5820,5820,5820,0
20250401,172500,578019210,5820,5820,5820,5820,0
20250401,172400,578019210,5820,5820,5820,5820,0
20250401,172300,578019210,5820,5820,5820,5820,1582
20250401,172200,578019210,5820,5820,5820,5820,0
20250401,172100,578019210,5820,5820,5820,5820,0
20250401,172000,578019210,5820,5820,5820,5820,0
20250401,171900,578019210,5820,5820,5820,5820,0
20250401,171800,578019210,5820,5820,5820,5820,0
20250401,171700,578019210,5820,5820,5820,5820,0
20250401,171600,578019210,5820,5820,5820,5820,0
20250401,171500,578019210,5820,5820,5820,5820,0
20250401,171400,578019210,5820,5820,5820,5820,0
20250401,171300,578019210,5820,5820,5820,5820,0
20250401,171200,578019210,5820,5820,5820,5820,0
20250401,171100,578019210,5820,5820,5820,5820,0
20250401,171000,578019210,5820,5820,5820,5820,0
20250401,170900,578019210,5820,5820,5820,5820,0
20250401,170800,578019210,5820,5820,5820,5820,0
20250401,170700,578019210,5820,5820,5820,5820,0
20250401,170600,578019210,5820,5820,5820,5820,0
20250401,170500,578019210,5820,5820,5820,5820,0
20250401,170400,578019210,5820,5820,5820,5820,0
20250401,170300,578019210,5820,5820,5820,5820,0
20250401,170200,578019210,5820,5820,5820,5820,0
20250401,170100,578019210,5820,5820,5820,5820,0
20250401,170000,578019210,5820,5820,5820,5820,0
20250401,165900,578019210,5820,5820,5820,5820,0
20250401,165800,578019210,5820,5820,5820,5820,0
20250401,165700,578019210,5820,5820,5820,5820,0
20250401,165600,578019210,5820,5820,5820,5820,0
20250401,165500,578019210,5820,5820,5820,5820,0
20250401,165400,578019210,5820,5820,5820,5820,0
20250401,165300,578019210,5820,5820,5820,5820,1582
20250401,165200,578019210,5820,5820,5820,5820,0
20250401,165100,578019210,5820,5820,5820,5820,0
20250401,165000,578019210,5820,5820,5820,5820,0
20250401,164900,578019210,5820,5820,5820,5820,0
20250401,164800,578019210,5820,5820,5820,5820,0
20250401,164700,578019210,5820,5820,5820,5820,0
20250401,164600,578019210,5820,5820,5820,5820,0
20250401,164500,578019210,5820,5820,5820,5820,0
20250401,164400,578019210,5820,5820,5820,5820,0
20250401,164300,578019210,5820,5820,5820,5820,0
20250401,164200,578019210,5820,5820,5820,5820,0
20250401,164100,578019210,5820,5820,5820,5820,0
20250401,164000,578019210,5820,5820,5820,5820,0
20250401,163900,578019210,5820,5820,5820,5820,0
20250401,163800,578019210,5820,5820,5820,5820,0
20250401,163700,578019210,5820,5820,5820,5820,0
20250401,163600,578019210,5820,5820,5820,5820,0
20250401,163500,578019210,5820,5820,5820,5820,0
20250401,163400,578019210,5820,5820,5820,5820,0
20250401,163300,578019210,5820,5820,5820,5820,0
20250401,163200,578019210,5820,5820,5820,5820,0
20250401,163100,578019210,5820,5820,5820,5820,0
20250401,163000,578019210,5820,5820,5820,5820,0
20250401,162900,578019210,5820,5820,5820,5820,0
20250401,162800,578019210,5820,5820,5820,5820,0
20250401,162700,578019210,5820,5820,5820,5820,0
20250401,162600,578019210,5820,5820,5820,5820,0
20250401,162500,578019210,5820,5820,5820,5820,0
20250401,162400,578019210,5820,5820,5820,5820,0
20250401,162300,578019210,5820,5820,5820,5820,1582
20250401,162200,578019210,5820,5820,5820,5820,0
20250401,162100,578019210,5820,5820,5820,5820,0
20250401,162000,578019210,5820,5820,5820,5820,0
20250401,161900,578019210,5820,5820,5820,5820,0
20250401,161800,578019210,5820,5820,5820,5820,0
20250401,161700,578019210,5820,5820,5820,5820,0
20250401,161600,578019210,5820,5820,5820,5820,0
20250401,161500,578019210,5820,5820,5820,5820,0
20250401,161400,578019210,5820,5820,5820,5820,0
20250401,161300,578019210,5820,5820,5820,5820,0
20250401,161200,578019210,5820,5820,5820,5820,0
20250401,161100,578019210,5820,5820,5820,5820,0
20250401,161000,578019210,5820,5820,5820,5820,0
20250401,160900,578019210,5820,5820,5820,5820,0
20250401,160800,578019210,5820,5820,5820,5820,0
20250401,160700,578019210,5820,5820,5820,5820,0
20250401,160600,578019210,5820,5820,5820,5820,0
20250401,160500,578019210,5820,5820,5820,5820,0
20250401,160400,578019210,5820,5820,5820,5820,0
20250401,160300,578019210,5820,5820,5820,5820,0
20250401,160200,578019210,5820,5820,5820,5820,0
20250401,160100,578019210,5820,5820,5820,5820,0
20250401,160000,578019210,5820,5820,5820,5820,0
20250401,155900,578019210,5820,5820,5820,5820,0
20250401,155800,578019210,5820,5820,5820,5820,0
20250401,155700,578019210,5820,5820,5820,5820,0
20250401,155600,578019210,5820,5820,5820,5820,0
20250401,155500,578019210,5820,5820,5820,5820,0
20250401,155400,578019210,5820,5820,5820,5820,0
20250401,155300,578019210,5820,5820,5820,5820,1582
20250401,155200,578019210,5820,5820,5820,5820,0
20250401,155100,578019210,5820,5820,5820,5820,0
20250401,155000,578019210,5820,5820,5820,5820,0
20250401,154900,578019210,5820,5820,5820,5820,0
20250401,154800,578019210,5820,5820,5820,5820,0
20250401,154700,578019210,5820,5820,5820,5820,0
20250401,154600,578019210,5820,5820,5820,5820,0
20250401,154500,578019210,5820,5820,5820,5820,0
20250401,154400,578019210,5820,5820,5820,5820,0
20250401,154300,578019210,5820,5820,5820,5820,0
20250401,154200,578019210,5820,5820,5820,5820,0
20250401,154100,578019210,5820,5820,5820,5820,0
20250401,154000,578019210,5820,5820,5820,5820,0
20250401,153900,578019210,5820,5820,5820,5820,0
20250401,153800,578019210,5820,5820,5820,5820,0
20250401,153700,578019210,5820,5820,5820,5820,0
20250401,153600,578019210,5820,5820,5820,5820,0
20250401,153500,578019210,5820,5820,5820,5820,0
20250401,153400,578019210,5820,5820,5820,5820,0
20250401,153300,578019210,5820,5820,5820,5820,0
20250401,153200,578019210,5820,5820,5820,5820,0
20250401,153100,578019210,5820,5820,5820,5820,0
20250401,153000,578019210,5820,5820,5820,5820,1582
20250401,152900,568811970,5810,5810,5810,5810,0
20250401,152800,568811970,5810,5810,5810,5810,0
20250401,152700,568811970,5810,5810,5810,5810,0
20250401,152600,568811970,5810,5810,5810,5810,0
20250401,152500,568811970,5810,5810,5810,5810,0
20250401,152400,568811970,5810,5810,5810,5810,0
20250401,152300,568811970,5810,5810,5810,5810,0
20250401,152200,568811970,5810,5810,5810,5810,0
20250401,152100,568811970,5810,5810,5810,5810,0
20250401,152000,568811970,5810,5810,5810,5810,0
20250401,151900,568811970,5810,5810,5810,5810,119
20250401,151800,568120580,5800,5800,5800,5800,301
20250401,151700,566374780,5800,5800,5800,5800,0
20250401,151600,566374780,5800,5800,5800,5800,1000
20250401,151500,560574780,5810,5810,5810,5800,407
20250401,151400,558210210,5810,5810,5810,5810,1000
20250401,151300,552400210,5800,5800,5800,5800,0
20250401,151200,552400210,5800,5800,5800,5800,0
20250401,151100,552400210,5800,5800,5800,5800,0
20250401,151000,552400210,5800,5800,5800,5800,0
20250401,150900,552400210,5800,5800,5800,5800,100
20250401,150800,551820210,5810,5810,5810,5810,209
20250401,150700,550605920,5810,5810,5810,5810,344
20250401,150600,548607280,5810,5810,5810,5810,0
20250401,150500,548607280,5810,5810,5810,5810,16
20250401,150400,548514320,5810,5810,5810,5810,1
20250401,150300,548508510,5800,5800,5800,5800,0
20250401,150200,548508510,5800,5800,5800,5800,0
20250401,150100,548508510,5800,5800,5800,5800,0
20250401,150000,548508510,5800,5800,5800,5800,0
20250401,145900,548508510,5800,5810,5810,5800,1912
20250401,145800,537403670,5810,5810,5810,5810,5
20250401,145700,537374620,5800,5800,5800,5800,0
20250401,145600,537374620,5800,5800,5800,5800,389
20250401,145500,535118420,5800,5800,5800,5800,100
20250401,145400,534538420,5810,5810,5810,5810,0
20250401,145300,534538420,5810,5810,5810,5810,10
20250401,145200,534480320,5800,5800,5800,5800,387
20250401,145100,532235720,5800,5800,5800,5800,0
20250401,145000,532235720,5800,5800,5800,5800,0
20250401,144900,532235720,5800,5800,5800,5800,419
20250401,144800,529805520,5810,5810,5810,5810,0
20250401,144700,529805520,5810,5810,5810,5810,0
20250401,144600,529805520,5810,5810,5810,5810,172
20250401,144500,528806200,5800,5810,5810,5800,359
20250401,144400,526723980,5800,5800,5800,5800,0
20250401,144300,526723980,5800,5800,5800,5800,0
20250401,144200,526723980,5800,5800,5800,5800,1515
20250401,144100,517936980,5790,5790,5790,5790,0
20250401,144000,517936980,5790,5790,5790,5790,0
20250401,143900,517936980,5790,5790,5790,5790,0
20250401,143800,517936980,5790,5790,5790,5790,364
20250401,143700,515829420,5800,5800,5800,5800,0
20250401,143600,515829420,5800,5800,5800,5800,0
20250401,143500,515829420,5800,5800,5800,5800,423
20250401,143400,513376020,5800,5800,5800,5800,0
20250401,143300,513376020,5800,5800,5800,5800,0
20250401,143200,513376020,5800,5800,5800,5800,138
20250401,143100,512575620,5800,5800,5800,5790,216
20250401,143000,511322830,5800,5800,5800,5800,280
20250401,142900,509698830,5800,5800,5800,5800,0
20250401,142800,509698830,5800,5800,5800,5800,2812
20250401,142700,493389230,5810,5810,5810,5810,703
20250401,142600,489304800,5810,5810,5810,5810,0
20250401,142500,489304800,5810,5810,5810,5810,420
20250401,142400,486864600,5810,5810,5810,5810,361
20250401,142300,484767190,5820,5820,5820,5820,3
20250401,142200,484749730,5820,5820,5820,5820,4
20250401,142100,484726450,5820,5810,5820,5810,596
20250401,142000,481263180,5810,5820,5820,5810,51
20250401,141900,480966860,5820,5805,5820,5805,2471
20250401,141800,466610355,5805,5805,5805,5805,1
20250401,141700,466604550,5800,5800,5800,5800,380
20250401,141600,464400550,5805,5805,5805,5805,0
20250401,141500,464400550,5805,5805,5805,5805,0
20250401,141400,464400550,5805,5805,5805,5805,436
20250401,141300,461869570,5800,5800,5800,5800,406
20250401,141200,459514770,5800,5800,5800,5800,0
20250401,141100,459514770,5800,5800,5800,5800,0
20250401,141000,459514770,5800,5800,5800,5800,750
20250401,140900,455164770,5800,5800,5800,5800,500
20250401,140800,452264770,5810,5810,5810,5810,100
20250401,140700,451683770,5790,5790,5790,5790,0
20250401,140600,451683770,5790,5800,5810,5790,911
20250401,140500,446397560,5800,5800,5800,5800,0
20250401,140400,446397560,5800,5800,5800,5800,200
20250401,140300,445237560,5800,5800,5800,5800,853
20250401,140200,440290160,5810,5810,5810,5810,117
20250401,140100,439610390,5800,5800,5800,5800,0
20250401,140000,439610390,5800,5800,5800,5800,0
20250401,135900,439610390,5800,5800,5800,5800,399
20250401,135800,437296190,5800,5800,5800,5800,0
20250401,135700,437296190,5800,5800,5800,5800,0
20250401,135600,437296190,5800,5800,5800,5800,1116
20250401,135500,430823390,5800,5800,5800,5800,0
20250401,135400,430823390,5800,5800,5800,5800,0
20250401,135300,430823390,5800,5800,5800,5800,0
20250401,135200,430823390,5800,5800,5800,5800,403
20250401,135100,428485990,5800,5800,5800,5800,450
20250401,135000,425875990,5800,5800,5800,5800,0
20250401,134900,425875990,5800,5800,5800,5800,372
20250401,134800,423718390,5800,5800,5800,5800,100
20250401,134700,423138390,5810,5810,5810,5810,1
20250401,134600,423132580,5810,5810,5810,5810,0
20250401,134500,423132580,5810,5810,5810,5800,420
20250401,134400,420696540,5810,5810,5810,5810,7
20250401,134300,420655870,5800,5800,5800,5800,0
20250401,134200,420655870,5800,5800,5800,5800,380
20250401,134100,418451870,5800,5800,5800,5800,0
20250401,134000,418451870,5800,5800,5800,5800,40
20250401,133900,418219870,5800,5800,5800,5800,0
20250401,133800,418219870,5800,5800,5800,5800,424
20250401,133700,415760670,5810,5810,5810,5810,0
20250401,133600,415760670,5810,5810,5810,5810,1
20250401,133500,415754860,5790,5790,5790,5790,0
20250401,133400,415754860,5790,5790,5790,5790,0
20250401,133300,415754860,5790,5790,5790,5790,0
20250401,133200,415754860,5790,5810,5810,5790,2243
20250401,133100,402738440,5800,5800,5800,5800,951
20250401,133000,397222640,5810,5810,5810,5810,0
20250401,132900,397222640,5810,5810,5810,5810,374
20250401,132800,395049700,5810,5810,5810,5810,10
20250401,132700,394991600,5810,5810,5810,5810,354
20250401,132600,392934860,5810,5810,5810,5810,320
20250401,132500,391075660,5810,5810,5810,5810,0
20250401,132400,391075660,5810,5820,5820,5810,1016
20250401,132300,385172200,5810,5810,5810,5810,0
20250401,132200,385172200,5810,5810,5810,5810,990
20250401,132100,379420300,5810,5810,5810,5810,3
20250401,132000,379402870,5800,5800,5800,5800,373
20250401,131900,377239470,5800,5800,5800,5800,0
20250401,131800,377239470,5800,5790,5800,5790,2160
20250401,131700,364723010,5780,5780,5780,5780,406
20250401,131600,362376330,5790,5790,5790,5790,502
20250401,131500,359469750,5790,5790,5790,5790,400
20250401,131400,357153750,5780,5780,5780,5780,0
20250401,131300,357153750,5780,5780,5780,5780,370
20250401,131200,355015150,5780,5780,5780,5780,813
20250401,131100,350316010,5780,5780,5780,5780,0
20250401,131000,350316010,5780,5780,5780,5780,420
20250401,130900,347888410,5780,5780,5780,5780,0
20250401,130800,347888410,5780,5790,5790,5780,8
20250401,130700,347842160,5790,5790,5790,5790,0
20250401,130600,347842160,5790,5780,5790,5780,361
20250401,130500,345755520,5780,5780,5780,5780,0
20250401,130400,345755520,5780,5780,5780,5780,0
20250401,130300,345755520,5780,5780,5780,5780,1598
20250401,130200,336519080,5790,5790,5790,5790,0
20250401,130100,336519080,5790,5790,5790,5790,0
20250401,130000,336519080,5790,5790,5790,5790,100
20250401,125900,335940080,5790,5780,5790,5780,365
20250401,125800,333830360,5790,5790,5790,5790,0
20250401,125700,333830360,5790,5790,5790,5790,2
20250401,125600,333818780,5790,5790,5790,5790,10
20250401,125500,333760880,5790,5800,5800,5790,495
20250401,125400,330894610,5800,5800,5800,5800,0
20250401,125300,330894610,5800,5800,5800,5800,0
20250401,125200,330894610,5800,5790,5800,5790,372
20250401,125100,328740720,5800,5800,5800,5800,0
20250401,125000,328740720,5800,5800,5800,5800,2
20250401,124900,328729120,5790,5790,5790,5790,1346
20250401,124800,320935780,5790,5790,5790,5790,417
20250401,124700,318521350,5800,5800,5800,5800,2
20250401,124600,318509750,5790,5790,5790,5790,1
20250401,124500,318503960,5800,5795,5800,5790,360
20250401,124400,316419535,5800,5800,5800,5800,120
20250401,124300,315723535,5800,5800,5800,5800,2
20250401,124200,315711935,5790,5790,5790,5790,0
20250401,124100,315711935,5790,5790,5790,5790,393
20250401,124000,313436465,5800,5800,5800,5800,2
20250401,123900,313424865,5790,5790,5790,5790,0
20250401,123800,313424865,5790,5800,5800,5790,385
20250401,123700,311195695,5800,5800,5800,5800,0
20250401,123600,311195695,5800,5800,5800,5800,0
20250401,123500,311195695,5800,5800,5800,5800,2
20250401,123400,311184095,5790,5790,5790,5790,426
20250401,123300,308717555,5800,5800,5800,5800,1
20250401,123200,308711755,5790,5790,5790,5790,0
20250401,123100,308711755,5790,5790,5790,5790,350
20250401,123000,306685255,5800,5800,5800,5800,2
20250401,122900,306673655,5800,5800,5800,5800,0
20250401,122800,306673655,5800,5800,5800,5800,2
20250401,122700,306662055,5790,5790,5790,5790,408
20250401,122600,304299735,5800,5800,5800,5800,8
20250401,122500,304253335,5800,5800,5800,5800,190
20250401,122400,303151335,5790,5790,5790,5790,467
20250401,122300,300447405,5800,5800,5800,5800,1
20250401,122200,300441605,5800,5800,5800,5800,0
20250401,122100,300441605,5800,5790,5800,5790,388
20250401,122000,298195045,5790,5790,5790,5790,388
20250401,121900,295948525,5800,5800,5800,5800,0
20250401,121800,295948525,5800,5800,5800,5800,2
20250401,121700,295936925,5790,5790,5790,5790,0
20250401,121600,295936925,5790,5800,5800,5790,352
20250401,121500,293898825,5800,5800,5800,5800,0
20250401,121400,293898825,5800,5800,5800,5800,0
20250401,121300,293898825,5800,5790,5800,5790,408
20250401,121200,291536495,5800,5800,5800,5800,2
20250401,121100,291524895,5800,5800,5800,5800,2
20250401,121000,291513295,5790,5790,5790,5790,0
20250401,120900,291513295,5790,5800,5800,5790,371
20250401,120800,289365185,5800,5800,5800,5800,0
20250401,120700,289365185,5800,5800,5800,5800,0
20250401,120600,289365185,5800,5795,5800,5790,423
20250401,120500,286915990,5800,5800,5800,5800,0
20250401,120400,286915990,5800,5800,5800,5800,1
20250401,120300,286910190,5800,5800,5800,5800,200
20250401,120200,285750190,5800,5790,5800,5790,357
20250401,120100,283683140,5800,5790,5800,5790,226
20250401,120000,282374580,5790,5790,5790,5790,517
20250401,115900,279381150,5790,5790,5790,5790,86
20250401,115800,278883210,5800,5800,5800,5800,0
20250401,115700,278883210,5800,5800,5800,5800,0
20250401,115600,278883210,5800,5800,5800,5800,2
20250401,115500,278871610,5790,5800,5800,5790,375
20250401,115400,276700350,5800,5800,5800,5800,1
20250401,115300,276694550,5790,5790,5790,5790,0
20250401,115200,276694550,5790,5800,5800,5790,393
20250401,115100,274419060,5800,5800,5800,5800,0
20250401,115000,274419060,5800,5800,5800,5800,100
20250401,114900,273839060,5800,5800,5800,5800,2
20250401,114800,273827460,5800,5800,5800,5800,37
20250401,114700,273612860,5810,5800,5810,5800,16
20250401,114600,273520040,5790,5790,5790,5790,0
20250401,114500,273520040,5790,5790,5790,5790,424
20250401,114400,271065080,5800,5800,5800,5800,1
20250401,114300,271059280,5800,5800,5800,5800,0
20250401,114200,271059280,5800,5800,5800,5800,77
20250401,114100,270612680,5800,5800,5800,5790,528
20250401,114000,267553800,5800,5800,5800,5800,2
20250401,113900,267542200,5800,5800,5800,5800,2
20250401,113800,267530600,5790,5790,5790,5790,0
20250401,113700,267530600,5790,5800,5800,5790,575
20250401,113600,264201330,5800,5800,5800,5800,0
20250401,113500,264201330,5800,5800,5800,5800,1
20250401,113400,264195530,5790,5800,5800,5790,376
20250401,113300,262018480,5800,5800,5800,5800,5
20250401,113200,261989480,5800,5800,5800,5800,2
20250401,113100,261977880,5790,5790,5790,5790,0
20250401,113000,261977880,5790,5800,5800,5790,421
20250401,112900,259540270,5800,5800,5800,5800,1
20250401,112800,259534470,5800,5800,5800,5800,0
20250401,112700,259534470,5800,5800,5800,5790,364
20250401,112600,257426840,5800,5800,5800,5800,650
20250401,112500,253656840,5800,5800,5800,5800,1
20250401,112400,253651040,5790,5790,5790,5790,1
20250401,112300,253645250,5790,5800,5800,5790,418
20250401,112200,251224895,5800,5800,5800,5800,0
20250401,112100,251224895,5800,5800,5800,5800,0
20250401,112000,251224895,5800,5800,5800,5800,185
20250401,111900,250151895,5800,5800,5800,5800,440
20250401,111800,247599895,5810,5810,5810,5810,2
20250401,111700,247588275,5800,5800,5800,5800,0
20250401,111600,247588275,5800,5800,5800,5800,397
20250401,111500,245285675,5810,5810,5810,5810,1
20250401,111400,245279865,5810,5810,5810,5810,0
20250401,111300,245279865,5810,5800,5810,5800,404
20250401,111200,242936405,5810,5810,5810,5810,0
20250401,111100,242936405,5810,5810,5810,5810,587
20250401,111000,239525935,5810,5810,5810,5810,14
20250401,110900,239444595,5810,5800,5810,5800,446
20250401,110800,236857395,5800,5810,5810,5800,3280
20250401,110700,217831875,5800,5800,5800,5800,402
20250401,110600,215500275,5790,5800,5800,5790,605
20250401,110500,211997315,5800,5800,5800,5800,0
20250401,110400,211997315,5800,5800,5800,5800,5
20250401,110300,211968315,5800,5780,5800,5780,2325
20250401,110200,198508675,5780,5780,5780,5780,175
20250401,110100,197497175,5790,5790,5790,5790,2
20250401,110000,197485595,5790,5790,5790,5790,80
20250401,105900,197022395,5780,5780,5780,5780,368
20250401,105800,194895355,5790,5780,5790,5780,3538
20250401,105700,174445435,5790,5790,5790,5790,5
20250401,105600,174416485,5780,5790,5790,5780,978
20250401,105500,168763635,5780,5790,5790,5780,523
20250401,105400,165739645,5790,5800,5800,5790,1417
20250401,105300,157535195,5800,5800,5800,5800,0
20250401,105200,157535195,5800,5790,5800,5790,697
20250401,105100,153497785,5790,5800,5800,5790,189
20250401,105000,152403455,5800,5800,5800,5800,0
20250401,104900,152403455,5800,5800,5800,5800,24
20250401,104800,152264255,5800,5790,5800,5790,446
20250401,104700,149681415,5800,5800,5800,5800,0
20250401,104600,149681415,5800,5800,5800,5800,1
20250401,104500,149675615,5800,5800,5800,5800,0
20250401,104400,149675615,5800,5790,5800,5790,756
20250401,104300,145298005,5790,5790,5790,5790,12
20250401,104200,145228525,5785,5785,5785,5785,1
20250401,104100,145222740,5790,5790,5790,5780,417
20250401,104000,142812440,5790,5790,5790,5790,4
20250401,103900,142789280,5790,5790,5790,5790,119
20250401,103800,142100270,5780,5780,5780,5780,0
20250401,103700,142100270,5780,5780,5780,5780,363
20250401,103600,140002130,5790,5790,5790,5790,1
20250401,103500,139996340,5790,5780,5790,5780,30
20250401,103400,139822840,5790,5780,5790,5780,584
20250401,103300,136445380,5780,5780,5780,5780,100
20250401,103200,135867380,5790,5790,5790,5790,4
20250401,103100,135844220,5790,5790,5790,5790,101
20250401,103000,135259430,5790,5790,5790,5790,350
20250401,102900,133232930,5800,5790,5800,5790,53
20250401,102800,132926040,5800,5800,5800,5800,2
20250401,102700,132914440,5790,5800,5800,5790,204
20250401,102600,131731250,5810,5800,5810,5800,15
20250401,102500,131644220,5800,5800,5800,5800,52
20250401,102400,131342620,5810,5810,5810,5810,2
20250401,102300,131331000,5800,5790,5800,5790,1383
20250401,102200,123313390,5800,5800,5800,5800,14
20250401,102100,123232190,5790,5790,5790,5790,0
20250401,102000,123232190,5790,5800,5800,5790,413
20250401,101900,120840900,5800,5800,5800,5800,0
20250401,101800,120840900,5800,5800,5800,5800,131
20250401,101700,120081100,5800,5800,5800,5800,2
20250401,101600,120069500,5800,5790,5800,5790,102
20250401,101500,119477910,5790,5790,5790,5790,156
20250401,101400,118574670,5790,5790,5790,5790,1
20250401,101300,118568880,5790,5790,5790,5790,1
20250401,101200,118563090,5790,5790,5800,5790,868
20250401,101100,113537340,5790,5790,5790,5790,128
20250401,101000,112796220,5790,5780,5790,5780,1014
20250401,100900,106934300,5780,5770,5780,5770,504
20250401,100800,104024720,5780,5780,5780,5780,84
20250401,100700,103539200,5780,5780,5780,5780,110
20250401,100600,102903400,5780,5780,5780,5780,11
20250401,100500,102839820,5780,5790,5790,5780,234
20250401,100400,101486260,5790,5790,5790,5790,0
20250401,100300,101486260,5790,5790,5790,5790,9
20250401,100200,101434150,5785,5780,5785,5780,392
20250401,100100,99168385,5790,5790,5790,5790,6
20250401,100000,99133645,5790,5790,5790,5790,502
20250401,095900,96227065,5790,5790,5790,5790,100
20250401,095800,95648065,5790,5790,5790,5790,361
20250401,095700,93557875,5790,5790,5790,5790,276
20250401,095600,91959835,5790,5790,5790,5790,5
20250401,095500,91930885,5790,5790,5790,5790,107
20250401,095400,91311355,5790,5790,5790,5790,0
20250401,095300,91311355,5790,5800,5800,5790,3122
20250401,095200,73234955,5790,5790,5790,5790,0
20250401,095100,73234955,5790,5800,5800,5790,98
20250401,095000,72666865,5810,5810,5810,5810,2
20250401,094900,72655245,5810,5810,5810,5810,2
20250401,094800,72643625,5810,5810,5810,5800,1427
20250401,094700,64359615,5820,5820,5820,5820,4
20250401,094600,64336335,5820,5820,5820,5820,3
20250401,094500,64318875,5820,5820,5820,5820,0
20250401,094400,64318875,5820,5820,5820,5820,4
20250401,094300,64295595,5820,5820,5830,5820,501
20250401,094200,61379615,5810,5810,5810,5810,1
20250401,094100,61373805,5820,5820,5820,5820,3
20250401,094000,61356345,5810,5810,5810,5810,0
20250401,093900,61356345,5810,5820,5820,5810,100
20250401,093800,60774355,5820,5820,5820,5820,3
20250401,093700,60756895,5810,5810,5810,5810,500
20250401,093600,57851895,5820,5820,5820,5820,606
20250401,093500,54324975,5820,5820,5820,5820,51
20250401,093400,54028155,5820,5820,5820,5820,0
20250401,093300,54028155,5820,5810,5820,5810,22
20250401,093200,53900315,5810,5820,5820,5810,1084
20250401,093100,47602265,5820,5820,5820,5820,15
20250401,093000,47514965,5820,5820,5820,5820,196
20250401,092900,46374245,5820,5830,5830,5820,10
20250401,092800,46316035,5830,5830,5830,5830,29
20250401,092700,46146965,5825,5825,5825,5825,0
20250401,092600,46146965,5825,5830,5830,5825,3
20250401,092500,46129480,5830,5830,5830,5830,1
20250401,092400,46123650,5830,5830,5830,5830,42
20250401,092300,45878790,5830,5830,5830,5830,3
20250401,092200,45861300,5830,5830,5830,5830,2
20250401,092100,45849640,5830,5830,5830,5820,1040
20250401,092000,39791790,5830,5830,5830,5830,10
20250401,091900,39733490,5840,5840,5840,5840,1
20250401,091800,39727650,5840,5840,5840,5840,1
20250401,091700,39721810,5840,5840,5840,5840,8
20250401,091600,39675090,5840,5850,5850,5840,421
20250401,091500,37216360,5840,5840,5840,5840,17
20250401,091400,37117080,5840,5850,5850,5840,3
20250401,091300,37099540,5840,5840,5840,5840,24
20250401,091200,36959380,5850,5840,5850,5840,2018
20250401,091100,25167890,5840,5840,5840,5840,100
20250401,091000,24583890,5830,5840,5840,5830,550
20250401,090900,21372390,5850,5840,5850,5840,143
20250401,090800,20537260,5840,5850,5850,5840,2
20250401,090700,20525570,5850,5840,5850,5840,206
20250401,090600,19321890,5850,5850,5850,5850,125
20250401,090500,18590640,5840,5850,5850,5840,1228
20250401,090400,11407120,5840,5840,5840,5840,1
20250401,090300,11401280,5840,5830,5850,5830,214
20250401,090200,10153630,5830,5830,5830,5830,3
20250401,090100,10136140,5830,5830,5830,5830,3
20250401,090000,10118650,5830,5810,5830,5810,1741
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 578019210 5820 5820 5820 5820 1582
3 20250401 192200 578019210 5820 5820 5820 5820 0
4 20250401 192100 578019210 5820 5820 5820 5820 0
5 20250401 192000 578019210 5820 5820 5820 5820 0
6 20250401 191900 578019210 5820 5820 5820 5820 0
7 20250401 191800 578019210 5820 5820 5820 5820 0
8 20250401 191700 578019210 5820 5820 5820 5820 0
9 20250401 191600 578019210 5820 5820 5820 5820 0
10 20250401 191500 578019210 5820 5820 5820 5820 0
11 20250401 191400 578019210 5820 5820 5820 5820 0
12 20250401 191300 578019210 5820 5820 5820 5820 0
13 20250401 191200 578019210 5820 5820 5820 5820 0
14 20250401 191100 578019210 5820 5820 5820 5820 0
15 20250401 191000 578019210 5820 5820 5820 5820 0
16 20250401 190900 578019210 5820 5820 5820 5820 0
17 20250401 190800 578019210 5820 5820 5820 5820 0
18 20250401 190700 578019210 5820 5820 5820 5820 0
19 20250401 190600 578019210 5820 5820 5820 5820 0
20 20250401 190500 578019210 5820 5820 5820 5820 0
21 20250401 190400 578019210 5820 5820 5820 5820 0
22 20250401 190300 578019210 5820 5820 5820 5820 0
23 20250401 190200 578019210 5820 5820 5820 5820 0
24 20250401 190100 578019210 5820 5820 5820 5820 0
25 20250401 190000 578019210 5820 5820 5820 5820 0
26 20250401 185900 578019210 5820 5820 5820 5820 0
27 20250401 185800 578019210 5820 5820 5820 5820 0
28 20250401 185700 578019210 5820 5820 5820 5820 0
29 20250401 185600 578019210 5820 5820 5820 5820 0
30 20250401 185500 578019210 5820 5820 5820 5820 0
31 20250401 185400 578019210 5820 5820 5820 5820 0
32 20250401 185300 578019210 5820 5820 5820 5820 1582
33 20250401 185200 578019210 5820 5820 5820 5820 0
34 20250401 185100 578019210 5820 5820 5820 5820 0
35 20250401 185000 578019210 5820 5820 5820 5820 0
36 20250401 184900 578019210 5820 5820 5820 5820 0
37 20250401 184800 578019210 5820 5820 5820 5820 0
38 20250401 184700 578019210 5820 5820 5820 5820 0
39 20250401 184600 578019210 5820 5820 5820 5820 0
40 20250401 184500 578019210 5820 5820 5820 5820 0
41 20250401 184400 578019210 5820 5820 5820 5820 0
42 20250401 184300 578019210 5820 5820 5820 5820 0
43 20250401 184200 578019210 5820 5820 5820 5820 0
44 20250401 184100 578019210 5820 5820 5820 5820 0
45 20250401 184000 578019210 5820 5820 5820 5820 0
46 20250401 183900 578019210 5820 5820 5820 5820 0
47 20250401 183800 578019210 5820 5820 5820 5820 0
48 20250401 183700 578019210 5820 5820 5820 5820 0
49 20250401 183600 578019210 5820 5820 5820 5820 0
50 20250401 183500 578019210 5820 5820 5820 5820 0
51 20250401 183400 578019210 5820 5820 5820 5820 0
52 20250401 183300 578019210 5820 5820 5820 5820 0
53 20250401 183200 578019210 5820 5820 5820 5820 0
54 20250401 183100 578019210 5820 5820 5820 5820 0
55 20250401 183000 578019210 5820 5820 5820 5820 0
56 20250401 182900 578019210 5820 5820 5820 5820 0
57 20250401 182800 578019210 5820 5820 5820 5820 0
58 20250401 182700 578019210 5820 5820 5820 5820 0
59 20250401 182600 578019210 5820 5820 5820 5820 0
60 20250401 182500 578019210 5820 5820 5820 5820 0
61 20250401 182400 578019210 5820 5820 5820 5820 0
62 20250401 182300 578019210 5820 5820 5820 5820 1582
63 20250401 182200 578019210 5820 5820 5820 5820 0
64 20250401 182100 578019210 5820 5820 5820 5820 0
65 20250401 182000 578019210 5820 5820 5820 5820 0
66 20250401 181900 578019210 5820 5820 5820 5820 0
67 20250401 181800 578019210 5820 5820 5820 5820 0
68 20250401 181700 578019210 5820 5820 5820 5820 0
69 20250401 181600 578019210 5820 5820 5820 5820 0
70 20250401 181500 578019210 5820 5820 5820 5820 0
71 20250401 181400 578019210 5820 5820 5820 5820 0
72 20250401 181300 578019210 5820 5820 5820 5820 0
73 20250401 181200 578019210 5820 5820 5820 5820 0
74 20250401 181100 578019210 5820 5820 5820 5820 0
75 20250401 181000 578019210 5820 5820 5820 5820 0
76 20250401 180900 578019210 5820 5820 5820 5820 0
77 20250401 180800 578019210 5820 5820 5820 5820 0
78 20250401 180700 578019210 5820 5820 5820 5820 0
79 20250401 180600 578019210 5820 5820 5820 5820 0
80 20250401 180500 578019210 5820 5820 5820 5820 0
81 20250401 180400 578019210 5820 5820 5820 5820 0
82 20250401 180300 578019210 5820 5820 5820 5820 0
83 20250401 180200 578019210 5820 5820 5820 5820 0
84 20250401 180100 578019210 5820 5820 5820 5820 0
85 20250401 180000 578019210 5820 5820 5820 5820 0
86 20250401 175900 578019210 5820 5820 5820 5820 0
87 20250401 175800 578019210 5820 5820 5820 5820 0
88 20250401 175700 578019210 5820 5820 5820 5820 0
89 20250401 175600 578019210 5820 5820 5820 5820 0
90 20250401 175500 578019210 5820 5820 5820 5820 0
91 20250401 175400 578019210 5820 5820 5820 5820 0
92 20250401 175300 578019210 5820 5820 5820 5820 1582
93 20250401 175200 578019210 5820 5820 5820 5820 0
94 20250401 175100 578019210 5820 5820 5820 5820 0
95 20250401 175000 578019210 5820 5820 5820 5820 0
96 20250401 174900 578019210 5820 5820 5820 5820 0
97 20250401 174800 578019210 5820 5820 5820 5820 0
98 20250401 174700 578019210 5820 5820 5820 5820 0
99 20250401 174600 578019210 5820 5820 5820 5820 0
100 20250401 174500 578019210 5820 5820 5820 5820 0
101 20250401 174400 578019210 5820 5820 5820 5820 0
102 20250401 174300 578019210 5820 5820 5820 5820 0
103 20250401 174200 578019210 5820 5820 5820 5820 0
104 20250401 174100 578019210 5820 5820 5820 5820 0
105 20250401 174000 578019210 5820 5820 5820 5820 0
106 20250401 173900 578019210 5820 5820 5820 5820 0
107 20250401 173800 578019210 5820 5820 5820 5820 0
108 20250401 173700 578019210 5820 5820 5820 5820 0
109 20250401 173600 578019210 5820 5820 5820 5820 0
110 20250401 173500 578019210 5820 5820 5820 5820 0
111 20250401 173400 578019210 5820 5820 5820 5820 0
112 20250401 173300 578019210 5820 5820 5820 5820 0
113 20250401 173200 578019210 5820 5820 5820 5820 0
114 20250401 173100 578019210 5820 5820 5820 5820 0
115 20250401 173000 578019210 5820 5820 5820 5820 0
116 20250401 172900 578019210 5820 5820 5820 5820 0
117 20250401 172800 578019210 5820 5820 5820 5820 0
118 20250401 172700 578019210 5820 5820 5820 5820 0
119 20250401 172600 578019210 5820 5820 5820 5820 0
120 20250401 172500 578019210 5820 5820 5820 5820 0
121 20250401 172400 578019210 5820 5820 5820 5820 0
122 20250401 172300 578019210 5820 5820 5820 5820 1582
123 20250401 172200 578019210 5820 5820 5820 5820 0
124 20250401 172100 578019210 5820 5820 5820 5820 0
125 20250401 172000 578019210 5820 5820 5820 5820 0
126 20250401 171900 578019210 5820 5820 5820 5820 0
127 20250401 171800 578019210 5820 5820 5820 5820 0
128 20250401 171700 578019210 5820 5820 5820 5820 0
129 20250401 171600 578019210 5820 5820 5820 5820 0
130 20250401 171500 578019210 5820 5820 5820 5820 0
131 20250401 171400 578019210 5820 5820 5820 5820 0
132 20250401 171300 578019210 5820 5820 5820 5820 0
133 20250401 171200 578019210 5820 5820 5820 5820 0
134 20250401 171100 578019210 5820 5820 5820 5820 0
135 20250401 171000 578019210 5820 5820 5820 5820 0
136 20250401 170900 578019210 5820 5820 5820 5820 0
137 20250401 170800 578019210 5820 5820 5820 5820 0
138 20250401 170700 578019210 5820 5820 5820 5820 0
139 20250401 170600 578019210 5820 5820 5820 5820 0
140 20250401 170500 578019210 5820 5820 5820 5820 0
141 20250401 170400 578019210 5820 5820 5820 5820 0
142 20250401 170300 578019210 5820 5820 5820 5820 0
143 20250401 170200 578019210 5820 5820 5820 5820 0
144 20250401 170100 578019210 5820 5820 5820 5820 0
145 20250401 170000 578019210 5820 5820 5820 5820 0
146 20250401 165900 578019210 5820 5820 5820 5820 0
147 20250401 165800 578019210 5820 5820 5820 5820 0
148 20250401 165700 578019210 5820 5820 5820 5820 0
149 20250401 165600 578019210 5820 5820 5820 5820 0
150 20250401 165500 578019210 5820 5820 5820 5820 0
151 20250401 165400 578019210 5820 5820 5820 5820 0
152 20250401 165300 578019210 5820 5820 5820 5820 1582
153 20250401 165200 578019210 5820 5820 5820 5820 0
154 20250401 165100 578019210 5820 5820 5820 5820 0
155 20250401 165000 578019210 5820 5820 5820 5820 0
156 20250401 164900 578019210 5820 5820 5820 5820 0
157 20250401 164800 578019210 5820 5820 5820 5820 0
158 20250401 164700 578019210 5820 5820 5820 5820 0
159 20250401 164600 578019210 5820 5820 5820 5820 0
160 20250401 164500 578019210 5820 5820 5820 5820 0
161 20250401 164400 578019210 5820 5820 5820 5820 0
162 20250401 164300 578019210 5820 5820 5820 5820 0
163 20250401 164200 578019210 5820 5820 5820 5820 0
164 20250401 164100 578019210 5820 5820 5820 5820 0
165 20250401 164000 578019210 5820 5820 5820 5820 0
166 20250401 163900 578019210 5820 5820 5820 5820 0
167 20250401 163800 578019210 5820 5820 5820 5820 0
168 20250401 163700 578019210 5820 5820 5820 5820 0
169 20250401 163600 578019210 5820 5820 5820 5820 0
170 20250401 163500 578019210 5820 5820 5820 5820 0
171 20250401 163400 578019210 5820 5820 5820 5820 0
172 20250401 163300 578019210 5820 5820 5820 5820 0
173 20250401 163200 578019210 5820 5820 5820 5820 0
174 20250401 163100 578019210 5820 5820 5820 5820 0
175 20250401 163000 578019210 5820 5820 5820 5820 0
176 20250401 162900 578019210 5820 5820 5820 5820 0
177 20250401 162800 578019210 5820 5820 5820 5820 0
178 20250401 162700 578019210 5820 5820 5820 5820 0
179 20250401 162600 578019210 5820 5820 5820 5820 0
180 20250401 162500 578019210 5820 5820 5820 5820 0
181 20250401 162400 578019210 5820 5820 5820 5820 0
182 20250401 162300 578019210 5820 5820 5820 5820 1582
183 20250401 162200 578019210 5820 5820 5820 5820 0
184 20250401 162100 578019210 5820 5820 5820 5820 0
185 20250401 162000 578019210 5820 5820 5820 5820 0
186 20250401 161900 578019210 5820 5820 5820 5820 0
187 20250401 161800 578019210 5820 5820 5820 5820 0
188 20250401 161700 578019210 5820 5820 5820 5820 0
189 20250401 161600 578019210 5820 5820 5820 5820 0
190 20250401 161500 578019210 5820 5820 5820 5820 0
191 20250401 161400 578019210 5820 5820 5820 5820 0
192 20250401 161300 578019210 5820 5820 5820 5820 0
193 20250401 161200 578019210 5820 5820 5820 5820 0
194 20250401 161100 578019210 5820 5820 5820 5820 0
195 20250401 161000 578019210 5820 5820 5820 5820 0
196 20250401 160900 578019210 5820 5820 5820 5820 0
197 20250401 160800 578019210 5820 5820 5820 5820 0
198 20250401 160700 578019210 5820 5820 5820 5820 0
199 20250401 160600 578019210 5820 5820 5820 5820 0
200 20250401 160500 578019210 5820 5820 5820 5820 0
201 20250401 160400 578019210 5820 5820 5820 5820 0
202 20250401 160300 578019210 5820 5820 5820 5820 0
203 20250401 160200 578019210 5820 5820 5820 5820 0
204 20250401 160100 578019210 5820 5820 5820 5820 0
205 20250401 160000 578019210 5820 5820 5820 5820 0
206 20250401 155900 578019210 5820 5820 5820 5820 0
207 20250401 155800 578019210 5820 5820 5820 5820 0
208 20250401 155700 578019210 5820 5820 5820 5820 0
209 20250401 155600 578019210 5820 5820 5820 5820 0
210 20250401 155500 578019210 5820 5820 5820 5820 0
211 20250401 155400 578019210 5820 5820 5820 5820 0
212 20250401 155300 578019210 5820 5820 5820 5820 1582
213 20250401 155200 578019210 5820 5820 5820 5820 0
214 20250401 155100 578019210 5820 5820 5820 5820 0
215 20250401 155000 578019210 5820 5820 5820 5820 0
216 20250401 154900 578019210 5820 5820 5820 5820 0
217 20250401 154800 578019210 5820 5820 5820 5820 0
218 20250401 154700 578019210 5820 5820 5820 5820 0
219 20250401 154600 578019210 5820 5820 5820 5820 0
220 20250401 154500 578019210 5820 5820 5820 5820 0
221 20250401 154400 578019210 5820 5820 5820 5820 0
222 20250401 154300 578019210 5820 5820 5820 5820 0
223 20250401 154200 578019210 5820 5820 5820 5820 0
224 20250401 154100 578019210 5820 5820 5820 5820 0
225 20250401 154000 578019210 5820 5820 5820 5820 0
226 20250401 153900 578019210 5820 5820 5820 5820 0
227 20250401 153800 578019210 5820 5820 5820 5820 0
228 20250401 153700 578019210 5820 5820 5820 5820 0
229 20250401 153600 578019210 5820 5820 5820 5820 0
230 20250401 153500 578019210 5820 5820 5820 5820 0
231 20250401 153400 578019210 5820 5820 5820 5820 0
232 20250401 153300 578019210 5820 5820 5820 5820 0
233 20250401 153200 578019210 5820 5820 5820 5820 0
234 20250401 153100 578019210 5820 5820 5820 5820 0
235 20250401 153000 578019210 5820 5820 5820 5820 1582
236 20250401 152900 568811970 5810 5810 5810 5810 0
237 20250401 152800 568811970 5810 5810 5810 5810 0
238 20250401 152700 568811970 5810 5810 5810 5810 0
239 20250401 152600 568811970 5810 5810 5810 5810 0
240 20250401 152500 568811970 5810 5810 5810 5810 0
241 20250401 152400 568811970 5810 5810 5810 5810 0
242 20250401 152300 568811970 5810 5810 5810 5810 0
243 20250401 152200 568811970 5810 5810 5810 5810 0
244 20250401 152100 568811970 5810 5810 5810 5810 0
245 20250401 152000 568811970 5810 5810 5810 5810 0
246 20250401 151900 568811970 5810 5810 5810 5810 119
247 20250401 151800 568120580 5800 5800 5800 5800 301
248 20250401 151700 566374780 5800 5800 5800 5800 0
249 20250401 151600 566374780 5800 5800 5800 5800 1000
250 20250401 151500 560574780 5810 5810 5810 5800 407
251 20250401 151400 558210210 5810 5810 5810 5810 1000
252 20250401 151300 552400210 5800 5800 5800 5800 0
253 20250401 151200 552400210 5800 5800 5800 5800 0
254 20250401 151100 552400210 5800 5800 5800 5800 0
255 20250401 151000 552400210 5800 5800 5800 5800 0
256 20250401 150900 552400210 5800 5800 5800 5800 100
257 20250401 150800 551820210 5810 5810 5810 5810 209
258 20250401 150700 550605920 5810 5810 5810 5810 344
259 20250401 150600 548607280 5810 5810 5810 5810 0
260 20250401 150500 548607280 5810 5810 5810 5810 16
261 20250401 150400 548514320 5810 5810 5810 5810 1
262 20250401 150300 548508510 5800 5800 5800 5800 0
263 20250401 150200 548508510 5800 5800 5800 5800 0
264 20250401 150100 548508510 5800 5800 5800 5800 0
265 20250401 150000 548508510 5800 5800 5800 5800 0
266 20250401 145900 548508510 5800 5810 5810 5800 1912
267 20250401 145800 537403670 5810 5810 5810 5810 5
268 20250401 145700 537374620 5800 5800 5800 5800 0
269 20250401 145600 537374620 5800 5800 5800 5800 389
270 20250401 145500 535118420 5800 5800 5800 5800 100
271 20250401 145400 534538420 5810 5810 5810 5810 0
272 20250401 145300 534538420 5810 5810 5810 5810 10
273 20250401 145200 534480320 5800 5800 5800 5800 387
274 20250401 145100 532235720 5800 5800 5800 5800 0
275 20250401 145000 532235720 5800 5800 5800 5800 0
276 20250401 144900 532235720 5800 5800 5800 5800 419
277 20250401 144800 529805520 5810 5810 5810 5810 0
278 20250401 144700 529805520 5810 5810 5810 5810 0
279 20250401 144600 529805520 5810 5810 5810 5810 172
280 20250401 144500 528806200 5800 5810 5810 5800 359
281 20250401 144400 526723980 5800 5800 5800 5800 0
282 20250401 144300 526723980 5800 5800 5800 5800 0
283 20250401 144200 526723980 5800 5800 5800 5800 1515
284 20250401 144100 517936980 5790 5790 5790 5790 0
285 20250401 144000 517936980 5790 5790 5790 5790 0
286 20250401 143900 517936980 5790 5790 5790 5790 0
287 20250401 143800 517936980 5790 5790 5790 5790 364
288 20250401 143700 515829420 5800 5800 5800 5800 0
289 20250401 143600 515829420 5800 5800 5800 5800 0
290 20250401 143500 515829420 5800 5800 5800 5800 423
291 20250401 143400 513376020 5800 5800 5800 5800 0
292 20250401 143300 513376020 5800 5800 5800 5800 0
293 20250401 143200 513376020 5800 5800 5800 5800 138
294 20250401 143100 512575620 5800 5800 5800 5790 216
295 20250401 143000 511322830 5800 5800 5800 5800 280
296 20250401 142900 509698830 5800 5800 5800 5800 0
297 20250401 142800 509698830 5800 5800 5800 5800 2812
298 20250401 142700 493389230 5810 5810 5810 5810 703
299 20250401 142600 489304800 5810 5810 5810 5810 0
300 20250401 142500 489304800 5810 5810 5810 5810 420
301 20250401 142400 486864600 5810 5810 5810 5810 361
302 20250401 142300 484767190 5820 5820 5820 5820 3
303 20250401 142200 484749730 5820 5820 5820 5820 4
304 20250401 142100 484726450 5820 5810 5820 5810 596
305 20250401 142000 481263180 5810 5820 5820 5810 51
306 20250401 141900 480966860 5820 5805 5820 5805 2471
307 20250401 141800 466610355 5805 5805 5805 5805 1
308 20250401 141700 466604550 5800 5800 5800 5800 380
309 20250401 141600 464400550 5805 5805 5805 5805 0
310 20250401 141500 464400550 5805 5805 5805 5805 0
311 20250401 141400 464400550 5805 5805 5805 5805 436
312 20250401 141300 461869570 5800 5800 5800 5800 406
313 20250401 141200 459514770 5800 5800 5800 5800 0
314 20250401 141100 459514770 5800 5800 5800 5800 0
315 20250401 141000 459514770 5800 5800 5800 5800 750
316 20250401 140900 455164770 5800 5800 5800 5800 500
317 20250401 140800 452264770 5810 5810 5810 5810 100
318 20250401 140700 451683770 5790 5790 5790 5790 0
319 20250401 140600 451683770 5790 5800 5810 5790 911
320 20250401 140500 446397560 5800 5800 5800 5800 0
321 20250401 140400 446397560 5800 5800 5800 5800 200
322 20250401 140300 445237560 5800 5800 5800 5800 853
323 20250401 140200 440290160 5810 5810 5810 5810 117
324 20250401 140100 439610390 5800 5800 5800 5800 0
325 20250401 140000 439610390 5800 5800 5800 5800 0
326 20250401 135900 439610390 5800 5800 5800 5800 399
327 20250401 135800 437296190 5800 5800 5800 5800 0
328 20250401 135700 437296190 5800 5800 5800 5800 0
329 20250401 135600 437296190 5800 5800 5800 5800 1116
330 20250401 135500 430823390 5800 5800 5800 5800 0
331 20250401 135400 430823390 5800 5800 5800 5800 0
332 20250401 135300 430823390 5800 5800 5800 5800 0
333 20250401 135200 430823390 5800 5800 5800 5800 403
334 20250401 135100 428485990 5800 5800 5800 5800 450
335 20250401 135000 425875990 5800 5800 5800 5800 0
336 20250401 134900 425875990 5800 5800 5800 5800 372
337 20250401 134800 423718390 5800 5800 5800 5800 100
338 20250401 134700 423138390 5810 5810 5810 5810 1
339 20250401 134600 423132580 5810 5810 5810 5810 0
340 20250401 134500 423132580 5810 5810 5810 5800 420
341 20250401 134400 420696540 5810 5810 5810 5810 7
342 20250401 134300 420655870 5800 5800 5800 5800 0
343 20250401 134200 420655870 5800 5800 5800 5800 380
344 20250401 134100 418451870 5800 5800 5800 5800 0
345 20250401 134000 418451870 5800 5800 5800 5800 40
346 20250401 133900 418219870 5800 5800 5800 5800 0
347 20250401 133800 418219870 5800 5800 5800 5800 424
348 20250401 133700 415760670 5810 5810 5810 5810 0
349 20250401 133600 415760670 5810 5810 5810 5810 1
350 20250401 133500 415754860 5790 5790 5790 5790 0
351 20250401 133400 415754860 5790 5790 5790 5790 0
352 20250401 133300 415754860 5790 5790 5790 5790 0
353 20250401 133200 415754860 5790 5810 5810 5790 2243
354 20250401 133100 402738440 5800 5800 5800 5800 951
355 20250401 133000 397222640 5810 5810 5810 5810 0
356 20250401 132900 397222640 5810 5810 5810 5810 374
357 20250401 132800 395049700 5810 5810 5810 5810 10
358 20250401 132700 394991600 5810 5810 5810 5810 354
359 20250401 132600 392934860 5810 5810 5810 5810 320
360 20250401 132500 391075660 5810 5810 5810 5810 0
361 20250401 132400 391075660 5810 5820 5820 5810 1016
362 20250401 132300 385172200 5810 5810 5810 5810 0
363 20250401 132200 385172200 5810 5810 5810 5810 990
364 20250401 132100 379420300 5810 5810 5810 5810 3
365 20250401 132000 379402870 5800 5800 5800 5800 373
366 20250401 131900 377239470 5800 5800 5800 5800 0
367 20250401 131800 377239470 5800 5790 5800 5790 2160
368 20250401 131700 364723010 5780 5780 5780 5780 406
369 20250401 131600 362376330 5790 5790 5790 5790 502
370 20250401 131500 359469750 5790 5790 5790 5790 400
371 20250401 131400 357153750 5780 5780 5780 5780 0
372 20250401 131300 357153750 5780 5780 5780 5780 370
373 20250401 131200 355015150 5780 5780 5780 5780 813
374 20250401 131100 350316010 5780 5780 5780 5780 0
375 20250401 131000 350316010 5780 5780 5780 5780 420
376 20250401 130900 347888410 5780 5780 5780 5780 0
377 20250401 130800 347888410 5780 5790 5790 5780 8
378 20250401 130700 347842160 5790 5790 5790 5790 0
379 20250401 130600 347842160 5790 5780 5790 5780 361
380 20250401 130500 345755520 5780 5780 5780 5780 0
381 20250401 130400 345755520 5780 5780 5780 5780 0
382 20250401 130300 345755520 5780 5780 5780 5780 1598
383 20250401 130200 336519080 5790 5790 5790 5790 0
384 20250401 130100 336519080 5790 5790 5790 5790 0
385 20250401 130000 336519080 5790 5790 5790 5790 100
386 20250401 125900 335940080 5790 5780 5790 5780 365
387 20250401 125800 333830360 5790 5790 5790 5790 0
388 20250401 125700 333830360 5790 5790 5790 5790 2
389 20250401 125600 333818780 5790 5790 5790 5790 10
390 20250401 125500 333760880 5790 5800 5800 5790 495
391 20250401 125400 330894610 5800 5800 5800 5800 0
392 20250401 125300 330894610 5800 5800 5800 5800 0
393 20250401 125200 330894610 5800 5790 5800 5790 372
394 20250401 125100 328740720 5800 5800 5800 5800 0
395 20250401 125000 328740720 5800 5800 5800 5800 2
396 20250401 124900 328729120 5790 5790 5790 5790 1346
397 20250401 124800 320935780 5790 5790 5790 5790 417
398 20250401 124700 318521350 5800 5800 5800 5800 2
399 20250401 124600 318509750 5790 5790 5790 5790 1
400 20250401 124500 318503960 5800 5795 5800 5790 360
401 20250401 124400 316419535 5800 5800 5800 5800 120
402 20250401 124300 315723535 5800 5800 5800 5800 2
403 20250401 124200 315711935 5790 5790 5790 5790 0
404 20250401 124100 315711935 5790 5790 5790 5790 393
405 20250401 124000 313436465 5800 5800 5800 5800 2
406 20250401 123900 313424865 5790 5790 5790 5790 0
407 20250401 123800 313424865 5790 5800 5800 5790 385
408 20250401 123700 311195695 5800 5800 5800 5800 0
409 20250401 123600 311195695 5800 5800 5800 5800 0
410 20250401 123500 311195695 5800 5800 5800 5800 2
411 20250401 123400 311184095 5790 5790 5790 5790 426
412 20250401 123300 308717555 5800 5800 5800 5800 1
413 20250401 123200 308711755 5790 5790 5790 5790 0
414 20250401 123100 308711755 5790 5790 5790 5790 350
415 20250401 123000 306685255 5800 5800 5800 5800 2
416 20250401 122900 306673655 5800 5800 5800 5800 0
417 20250401 122800 306673655 5800 5800 5800 5800 2
418 20250401 122700 306662055 5790 5790 5790 5790 408
419 20250401 122600 304299735 5800 5800 5800 5800 8
420 20250401 122500 304253335 5800 5800 5800 5800 190
421 20250401 122400 303151335 5790 5790 5790 5790 467
422 20250401 122300 300447405 5800 5800 5800 5800 1
423 20250401 122200 300441605 5800 5800 5800 5800 0
424 20250401 122100 300441605 5800 5790 5800 5790 388
425 20250401 122000 298195045 5790 5790 5790 5790 388
426 20250401 121900 295948525 5800 5800 5800 5800 0
427 20250401 121800 295948525 5800 5800 5800 5800 2
428 20250401 121700 295936925 5790 5790 5790 5790 0
429 20250401 121600 295936925 5790 5800 5800 5790 352
430 20250401 121500 293898825 5800 5800 5800 5800 0
431 20250401 121400 293898825 5800 5800 5800 5800 0
432 20250401 121300 293898825 5800 5790 5800 5790 408
433 20250401 121200 291536495 5800 5800 5800 5800 2
434 20250401 121100 291524895 5800 5800 5800 5800 2
435 20250401 121000 291513295 5790 5790 5790 5790 0
436 20250401 120900 291513295 5790 5800 5800 5790 371
437 20250401 120800 289365185 5800 5800 5800 5800 0
438 20250401 120700 289365185 5800 5800 5800 5800 0
439 20250401 120600 289365185 5800 5795 5800 5790 423
440 20250401 120500 286915990 5800 5800 5800 5800 0
441 20250401 120400 286915990 5800 5800 5800 5800 1
442 20250401 120300 286910190 5800 5800 5800 5800 200
443 20250401 120200 285750190 5800 5790 5800 5790 357
444 20250401 120100 283683140 5800 5790 5800 5790 226
445 20250401 120000 282374580 5790 5790 5790 5790 517
446 20250401 115900 279381150 5790 5790 5790 5790 86
447 20250401 115800 278883210 5800 5800 5800 5800 0
448 20250401 115700 278883210 5800 5800 5800 5800 0
449 20250401 115600 278883210 5800 5800 5800 5800 2
450 20250401 115500 278871610 5790 5800 5800 5790 375
451 20250401 115400 276700350 5800 5800 5800 5800 1
452 20250401 115300 276694550 5790 5790 5790 5790 0
453 20250401 115200 276694550 5790 5800 5800 5790 393
454 20250401 115100 274419060 5800 5800 5800 5800 0
455 20250401 115000 274419060 5800 5800 5800 5800 100
456 20250401 114900 273839060 5800 5800 5800 5800 2
457 20250401 114800 273827460 5800 5800 5800 5800 37
458 20250401 114700 273612860 5810 5800 5810 5800 16
459 20250401 114600 273520040 5790 5790 5790 5790 0
460 20250401 114500 273520040 5790 5790 5790 5790 424
461 20250401 114400 271065080 5800 5800 5800 5800 1
462 20250401 114300 271059280 5800 5800 5800 5800 0
463 20250401 114200 271059280 5800 5800 5800 5800 77
464 20250401 114100 270612680 5800 5800 5800 5790 528
465 20250401 114000 267553800 5800 5800 5800 5800 2
466 20250401 113900 267542200 5800 5800 5800 5800 2
467 20250401 113800 267530600 5790 5790 5790 5790 0
468 20250401 113700 267530600 5790 5800 5800 5790 575
469 20250401 113600 264201330 5800 5800 5800 5800 0
470 20250401 113500 264201330 5800 5800 5800 5800 1
471 20250401 113400 264195530 5790 5800 5800 5790 376
472 20250401 113300 262018480 5800 5800 5800 5800 5
473 20250401 113200 261989480 5800 5800 5800 5800 2
474 20250401 113100 261977880 5790 5790 5790 5790 0
475 20250401 113000 261977880 5790 5800 5800 5790 421
476 20250401 112900 259540270 5800 5800 5800 5800 1
477 20250401 112800 259534470 5800 5800 5800 5800 0
478 20250401 112700 259534470 5800 5800 5800 5790 364
479 20250401 112600 257426840 5800 5800 5800 5800 650
480 20250401 112500 253656840 5800 5800 5800 5800 1
481 20250401 112400 253651040 5790 5790 5790 5790 1
482 20250401 112300 253645250 5790 5800 5800 5790 418
483 20250401 112200 251224895 5800 5800 5800 5800 0
484 20250401 112100 251224895 5800 5800 5800 5800 0
485 20250401 112000 251224895 5800 5800 5800 5800 185
486 20250401 111900 250151895 5800 5800 5800 5800 440
487 20250401 111800 247599895 5810 5810 5810 5810 2
488 20250401 111700 247588275 5800 5800 5800 5800 0
489 20250401 111600 247588275 5800 5800 5800 5800 397
490 20250401 111500 245285675 5810 5810 5810 5810 1
491 20250401 111400 245279865 5810 5810 5810 5810 0
492 20250401 111300 245279865 5810 5800 5810 5800 404
493 20250401 111200 242936405 5810 5810 5810 5810 0
494 20250401 111100 242936405 5810 5810 5810 5810 587
495 20250401 111000 239525935 5810 5810 5810 5810 14
496 20250401 110900 239444595 5810 5800 5810 5800 446
497 20250401 110800 236857395 5800 5810 5810 5800 3280
498 20250401 110700 217831875 5800 5800 5800 5800 402
499 20250401 110600 215500275 5790 5800 5800 5790 605
500 20250401 110500 211997315 5800 5800 5800 5800 0
501 20250401 110400 211997315 5800 5800 5800 5800 5
502 20250401 110300 211968315 5800 5780 5800 5780 2325
503 20250401 110200 198508675 5780 5780 5780 5780 175
504 20250401 110100 197497175 5790 5790 5790 5790 2
505 20250401 110000 197485595 5790 5790 5790 5790 80
506 20250401 105900 197022395 5780 5780 5780 5780 368
507 20250401 105800 194895355 5790 5780 5790 5780 3538
508 20250401 105700 174445435 5790 5790 5790 5790 5
509 20250401 105600 174416485 5780 5790 5790 5780 978
510 20250401 105500 168763635 5780 5790 5790 5780 523
511 20250401 105400 165739645 5790 5800 5800 5790 1417
512 20250401 105300 157535195 5800 5800 5800 5800 0
513 20250401 105200 157535195 5800 5790 5800 5790 697
514 20250401 105100 153497785 5790 5800 5800 5790 189
515 20250401 105000 152403455 5800 5800 5800 5800 0
516 20250401 104900 152403455 5800 5800 5800 5800 24
517 20250401 104800 152264255 5800 5790 5800 5790 446
518 20250401 104700 149681415 5800 5800 5800 5800 0
519 20250401 104600 149681415 5800 5800 5800 5800 1
520 20250401 104500 149675615 5800 5800 5800 5800 0
521 20250401 104400 149675615 5800 5790 5800 5790 756
522 20250401 104300 145298005 5790 5790 5790 5790 12
523 20250401 104200 145228525 5785 5785 5785 5785 1
524 20250401 104100 145222740 5790 5790 5790 5780 417
525 20250401 104000 142812440 5790 5790 5790 5790 4
526 20250401 103900 142789280 5790 5790 5790 5790 119
527 20250401 103800 142100270 5780 5780 5780 5780 0
528 20250401 103700 142100270 5780 5780 5780 5780 363
529 20250401 103600 140002130 5790 5790 5790 5790 1
530 20250401 103500 139996340 5790 5780 5790 5780 30
531 20250401 103400 139822840 5790 5780 5790 5780 584
532 20250401 103300 136445380 5780 5780 5780 5780 100
533 20250401 103200 135867380 5790 5790 5790 5790 4
534 20250401 103100 135844220 5790 5790 5790 5790 101
535 20250401 103000 135259430 5790 5790 5790 5790 350
536 20250401 102900 133232930 5800 5790 5800 5790 53
537 20250401 102800 132926040 5800 5800 5800 5800 2
538 20250401 102700 132914440 5790 5800 5800 5790 204
539 20250401 102600 131731250 5810 5800 5810 5800 15
540 20250401 102500 131644220 5800 5800 5800 5800 52
541 20250401 102400 131342620 5810 5810 5810 5810 2
542 20250401 102300 131331000 5800 5790 5800 5790 1383
543 20250401 102200 123313390 5800 5800 5800 5800 14
544 20250401 102100 123232190 5790 5790 5790 5790 0
545 20250401 102000 123232190 5790 5800 5800 5790 413
546 20250401 101900 120840900 5800 5800 5800 5800 0
547 20250401 101800 120840900 5800 5800 5800 5800 131
548 20250401 101700 120081100 5800 5800 5800 5800 2
549 20250401 101600 120069500 5800 5790 5800 5790 102
550 20250401 101500 119477910 5790 5790 5790 5790 156
551 20250401 101400 118574670 5790 5790 5790 5790 1
552 20250401 101300 118568880 5790 5790 5790 5790 1
553 20250401 101200 118563090 5790 5790 5800 5790 868
554 20250401 101100 113537340 5790 5790 5790 5790 128
555 20250401 101000 112796220 5790 5780 5790 5780 1014
556 20250401 100900 106934300 5780 5770 5780 5770 504
557 20250401 100800 104024720 5780 5780 5780 5780 84
558 20250401 100700 103539200 5780 5780 5780 5780 110
559 20250401 100600 102903400 5780 5780 5780 5780 11
560 20250401 100500 102839820 5780 5790 5790 5780 234
561 20250401 100400 101486260 5790 5790 5790 5790 0
562 20250401 100300 101486260 5790 5790 5790 5790 9
563 20250401 100200 101434150 5785 5780 5785 5780 392
564 20250401 100100 99168385 5790 5790 5790 5790 6
565 20250401 100000 99133645 5790 5790 5790 5790 502
566 20250401 095900 96227065 5790 5790 5790 5790 100
567 20250401 095800 95648065 5790 5790 5790 5790 361
568 20250401 095700 93557875 5790 5790 5790 5790 276
569 20250401 095600 91959835 5790 5790 5790 5790 5
570 20250401 095500 91930885 5790 5790 5790 5790 107
571 20250401 095400 91311355 5790 5790 5790 5790 0
572 20250401 095300 91311355 5790 5800 5800 5790 3122
573 20250401 095200 73234955 5790 5790 5790 5790 0
574 20250401 095100 73234955 5790 5800 5800 5790 98
575 20250401 095000 72666865 5810 5810 5810 5810 2
576 20250401 094900 72655245 5810 5810 5810 5810 2
577 20250401 094800 72643625 5810 5810 5810 5800 1427
578 20250401 094700 64359615 5820 5820 5820 5820 4
579 20250401 094600 64336335 5820 5820 5820 5820 3
580 20250401 094500 64318875 5820 5820 5820 5820 0
581 20250401 094400 64318875 5820 5820 5820 5820 4
582 20250401 094300 64295595 5820 5820 5830 5820 501
583 20250401 094200 61379615 5810 5810 5810 5810 1
584 20250401 094100 61373805 5820 5820 5820 5820 3
585 20250401 094000 61356345 5810 5810 5810 5810 0
586 20250401 093900 61356345 5810 5820 5820 5810 100
587 20250401 093800 60774355 5820 5820 5820 5820 3
588 20250401 093700 60756895 5810 5810 5810 5810 500
589 20250401 093600 57851895 5820 5820 5820 5820 606
590 20250401 093500 54324975 5820 5820 5820 5820 51
591 20250401 093400 54028155 5820 5820 5820 5820 0
592 20250401 093300 54028155 5820 5810 5820 5810 22
593 20250401 093200 53900315 5810 5820 5820 5810 1084
594 20250401 093100 47602265 5820 5820 5820 5820 15
595 20250401 093000 47514965 5820 5820 5820 5820 196
596 20250401 092900 46374245 5820 5830 5830 5820 10
597 20250401 092800 46316035 5830 5830 5830 5830 29
598 20250401 092700 46146965 5825 5825 5825 5825 0
599 20250401 092600 46146965 5825 5830 5830 5825 3
600 20250401 092500 46129480 5830 5830 5830 5830 1
601 20250401 092400 46123650 5830 5830 5830 5830 42
602 20250401 092300 45878790 5830 5830 5830 5830 3
603 20250401 092200 45861300 5830 5830 5830 5830 2
604 20250401 092100 45849640 5830 5830 5830 5820 1040
605 20250401 092000 39791790 5830 5830 5830 5830 10
606 20250401 091900 39733490 5840 5840 5840 5840 1
607 20250401 091800 39727650 5840 5840 5840 5840 1
608 20250401 091700 39721810 5840 5840 5840 5840 8
609 20250401 091600 39675090 5840 5850 5850 5840 421
610 20250401 091500 37216360 5840 5840 5840 5840 17
611 20250401 091400 37117080 5840 5850 5850 5840 3
612 20250401 091300 37099540 5840 5840 5840 5840 24
613 20250401 091200 36959380 5850 5840 5850 5840 2018
614 20250401 091100 25167890 5840 5840 5840 5840 100
615 20250401 091000 24583890 5830 5840 5840 5830 550
616 20250401 090900 21372390 5850 5840 5850 5840 143
617 20250401 090800 20537260 5840 5850 5850 5840 2
618 20250401 090700 20525570 5850 5840 5850 5840 206
619 20250401 090600 19321890 5850 5850 5850 5850 125
620 20250401 090500 18590640 5840 5850 5850 5840 1228
621 20250401 090400 11407120 5840 5840 5840 5840 1
622 20250401 090300 11401280 5840 5830 5850 5830 214
623 20250401 090200 10153630 5830 5830 5830 5830 3
624 20250401 090100 10136140 5830 5830 5830 5830 3
625 20250401 090000 10118650 5830 5810 5830 5810 1741

1
030610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,113962961,0,679219247560,0.00
20250327,0,113962961,0,692894802880,0.00
20250326,15607,113962961,104254760,761272579480,0.01
20250325,15607,113962961,100821220,736200728060,0.01
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 113962961 0 679219247560 0.00
3 20250327 0 113962961 0 692894802880 0.00
4 20250326 15607 113962961 104254760 761272579480 0.01
5 20250325 15607 113962961 100821220 736200728060 0.01