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

633
037070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,191918370,5780,5780,5780,5780,278
20250401,193000,191918370,5780,5780,5780,5780,0
20250401,192900,191918370,5780,5780,5780,5780,0
20250401,192800,191918370,5780,5780,5780,5780,0
20250401,192700,191918370,5780,5780,5780,5780,0
20250401,192600,191918370,5780,5780,5780,5780,0
20250401,192500,191918370,5780,5780,5780,5780,0
20250401,192400,191918370,5780,5780,5780,5780,0
20250401,192300,191918370,5780,5780,5780,5780,0
20250401,192200,191918370,5780,5780,5780,5780,0
20250401,192100,191918370,5780,5780,5780,5780,0
20250401,192000,191918370,5780,5780,5780,5780,0
20250401,191900,191918370,5780,5780,5780,5780,0
20250401,191800,191918370,5780,5780,5780,5780,0
20250401,191700,191918370,5780,5780,5780,5780,0
20250401,191600,191918370,5780,5780,5780,5780,0
20250401,191500,191918370,5780,5780,5780,5780,0
20250401,191400,191918370,5780,5780,5780,5780,0
20250401,191300,191918370,5780,5780,5780,5780,0
20250401,191200,191918370,5780,5780,5780,5780,0
20250401,191100,191918370,5780,5780,5780,5780,0
20250401,191000,191918370,5780,5780,5780,5780,0
20250401,190900,191918370,5780,5780,5780,5780,0
20250401,190800,191918370,5780,5780,5780,5780,0
20250401,190700,191918370,5780,5780,5780,5780,0
20250401,190600,191918370,5780,5780,5780,5780,0
20250401,190500,191918370,5780,5780,5780,5780,0
20250401,190400,191918370,5780,5780,5780,5780,0
20250401,190300,191918370,5780,5780,5780,5780,0
20250401,190200,191918370,5780,5780,5780,5780,0
20250401,190100,191918370,5780,5780,5780,5780,278
20250401,190000,191918370,5780,5780,5780,5780,0
20250401,185900,191918370,5780,5780,5780,5780,0
20250401,185800,191918370,5780,5780,5780,5780,0
20250401,185700,191918370,5780,5780,5780,5780,0
20250401,185600,191918370,5780,5780,5780,5780,0
20250401,185500,191918370,5780,5780,5780,5780,0
20250401,185400,191918370,5780,5780,5780,5780,0
20250401,185300,191918370,5780,5780,5780,5780,0
20250401,185200,191918370,5780,5780,5780,5780,0
20250401,185100,191918370,5780,5780,5780,5780,0
20250401,185000,191918370,5780,5780,5780,5780,0
20250401,184900,191918370,5780,5780,5780,5780,0
20250401,184800,191918370,5780,5780,5780,5780,0
20250401,184700,191918370,5780,5780,5780,5780,0
20250401,184600,191918370,5780,5780,5780,5780,0
20250401,184500,191918370,5780,5780,5780,5780,0
20250401,184400,191918370,5780,5780,5780,5780,0
20250401,184300,191918370,5780,5780,5780,5780,0
20250401,184200,191918370,5780,5780,5780,5780,0
20250401,184100,191918370,5780,5780,5780,5780,0
20250401,184000,191918370,5780,5780,5780,5780,0
20250401,183900,191918370,5780,5780,5780,5780,0
20250401,183800,191918370,5780,5780,5780,5780,0
20250401,183700,191918370,5780,5780,5780,5780,0
20250401,183600,191918370,5780,5780,5780,5780,0
20250401,183500,191918370,5780,5780,5780,5780,0
20250401,183400,191918370,5780,5780,5780,5780,0
20250401,183300,191918370,5780,5780,5780,5780,0
20250401,183200,191918370,5780,5780,5780,5780,0
20250401,183100,191918370,5780,5780,5780,5780,278
20250401,183000,191918370,5780,5780,5780,5780,0
20250401,182900,191918370,5780,5780,5780,5780,0
20250401,182800,191918370,5780,5780,5780,5780,0
20250401,182700,191918370,5780,5780,5780,5780,0
20250401,182600,191918370,5780,5780,5780,5780,0
20250401,182500,191918370,5780,5780,5780,5780,0
20250401,182400,191918370,5780,5780,5780,5780,0
20250401,182300,191918370,5780,5780,5780,5780,0
20250401,182200,191918370,5780,5780,5780,5780,0
20250401,182100,191918370,5780,5780,5780,5780,0
20250401,182000,191918370,5780,5780,5780,5780,0
20250401,181900,191918370,5780,5780,5780,5780,0
20250401,181800,191918370,5780,5780,5780,5780,0
20250401,181700,191918370,5780,5780,5780,5780,0
20250401,181600,191918370,5780,5780,5780,5780,0
20250401,181500,191918370,5780,5780,5780,5780,0
20250401,181400,191918370,5780,5780,5780,5780,0
20250401,181300,191918370,5780,5780,5780,5780,0
20250401,181200,191918370,5780,5780,5780,5780,0
20250401,181100,191918370,5780,5780,5780,5780,0
20250401,181000,191918370,5780,5780,5780,5780,0
20250401,180900,191918370,5780,5780,5780,5780,0
20250401,180800,191918370,5780,5780,5780,5780,0
20250401,180700,191918370,5780,5780,5780,5780,0
20250401,180600,191918370,5780,5780,5780,5780,0
20250401,180500,191918370,5780,5780,5780,5780,0
20250401,180400,191918370,5780,5780,5780,5780,0
20250401,180300,191918370,5780,5780,5780,5780,0
20250401,180200,191918370,5780,5780,5780,5780,0
20250401,180100,191918370,5780,5780,5780,5780,278
20250401,180000,191918370,5780,5780,5780,5780,0
20250401,175900,191918370,5780,5780,5780,5780,0
20250401,175800,191918370,5780,5780,5780,5780,0
20250401,175700,191918370,5780,5780,5780,5780,0
20250401,175600,191918370,5780,5780,5780,5780,0
20250401,175500,191918370,5780,5780,5780,5780,0
20250401,175400,191918370,5780,5780,5780,5780,0
20250401,175300,191918370,5780,5780,5780,5780,0
20250401,175200,191918370,5780,5780,5780,5780,0
20250401,175100,191918370,5780,5780,5780,5780,0
20250401,175000,191918370,5780,5780,5780,5780,0
20250401,174900,191918370,5780,5780,5780,5780,0
20250401,174800,191918370,5780,5780,5780,5780,0
20250401,174700,191918370,5780,5780,5780,5780,0
20250401,174600,191918370,5780,5780,5780,5780,0
20250401,174500,191918370,5780,5780,5780,5780,0
20250401,174400,191918370,5780,5780,5780,5780,0
20250401,174300,191918370,5780,5780,5780,5780,0
20250401,174200,191918370,5780,5780,5780,5780,0
20250401,174100,191918370,5780,5780,5780,5780,0
20250401,174000,191918370,5780,5780,5780,5780,0
20250401,173900,191918370,5780,5780,5780,5780,0
20250401,173800,191918370,5780,5780,5780,5780,0
20250401,173700,191918370,5780,5780,5780,5780,0
20250401,173600,191918370,5780,5780,5780,5780,0
20250401,173500,191918370,5780,5780,5780,5780,0
20250401,173400,191918370,5780,5780,5780,5780,0
20250401,173300,191918370,5780,5780,5780,5780,0
20250401,173200,191918370,5780,5780,5780,5780,0
20250401,173100,191918370,5780,5780,5780,5780,278
20250401,173000,191918370,5780,5780,5780,5780,0
20250401,172900,191918370,5780,5780,5780,5780,0
20250401,172800,191918370,5780,5780,5780,5780,0
20250401,172700,191918370,5780,5780,5780,5780,0
20250401,172600,191918370,5780,5780,5780,5780,0
20250401,172500,191918370,5780,5780,5780,5780,0
20250401,172400,191918370,5780,5780,5780,5780,0
20250401,172300,191918370,5780,5780,5780,5780,0
20250401,172200,191918370,5780,5780,5780,5780,0
20250401,172100,191918370,5780,5780,5780,5780,0
20250401,172000,191918370,5780,5780,5780,5780,0
20250401,171900,191918370,5780,5780,5780,5780,0
20250401,171800,191918370,5780,5780,5780,5780,0
20250401,171700,191918370,5780,5780,5780,5780,0
20250401,171600,191918370,5780,5780,5780,5780,0
20250401,171500,191918370,5780,5780,5780,5780,0
20250401,171400,191918370,5780,5780,5780,5780,0
20250401,171300,191918370,5780,5780,5780,5780,0
20250401,171200,191918370,5780,5780,5780,5780,0
20250401,171100,191918370,5780,5780,5780,5780,0
20250401,171000,191918370,5780,5780,5780,5780,0
20250401,170900,191918370,5780,5780,5780,5780,0
20250401,170800,191918370,5780,5780,5780,5780,0
20250401,170700,191918370,5780,5780,5780,5780,0
20250401,170600,191918370,5780,5780,5780,5780,0
20250401,170500,191918370,5780,5780,5780,5780,0
20250401,170400,191918370,5780,5780,5780,5780,0
20250401,170300,191918370,5780,5780,5780,5780,0
20250401,170200,191918370,5780,5780,5780,5780,0
20250401,170100,191918370,5780,5780,5780,5780,278
20250401,170000,191918370,5780,5780,5780,5780,0
20250401,165900,191918370,5780,5780,5780,5780,0
20250401,165800,191918370,5780,5780,5780,5780,0
20250401,165700,191918370,5780,5780,5780,5780,0
20250401,165600,191918370,5780,5780,5780,5780,0
20250401,165500,191918370,5780,5780,5780,5780,0
20250401,165400,191918370,5780,5780,5780,5780,0
20250401,165300,191918370,5780,5780,5780,5780,0
20250401,165200,191918370,5780,5780,5780,5780,0
20250401,165100,191918370,5780,5780,5780,5780,0
20250401,165000,191918370,5780,5780,5780,5780,0
20250401,164900,191918370,5780,5780,5780,5780,0
20250401,164800,191918370,5780,5780,5780,5780,0
20250401,164700,191918370,5780,5780,5780,5780,0
20250401,164600,191918370,5780,5780,5780,5780,0
20250401,164500,191918370,5780,5780,5780,5780,0
20250401,164400,191918370,5780,5780,5780,5780,0
20250401,164300,191918370,5780,5780,5780,5780,0
20250401,164200,191918370,5780,5780,5780,5780,0
20250401,164100,191918370,5780,5780,5780,5780,0
20250401,164000,191918370,5780,5780,5780,5780,0
20250401,163900,191918370,5780,5780,5780,5780,0
20250401,163800,191918370,5780,5780,5780,5780,0
20250401,163700,191918370,5780,5780,5780,5780,0
20250401,163600,191918370,5780,5780,5780,5780,0
20250401,163500,191918370,5780,5780,5780,5780,0
20250401,163400,191918370,5780,5780,5780,5780,0
20250401,163300,191918370,5780,5780,5780,5780,0
20250401,163200,191918370,5780,5780,5780,5780,0
20250401,163100,191918370,5780,5780,5780,5780,278
20250401,163000,191918370,5780,5780,5780,5780,0
20250401,162900,191918370,5780,5780,5780,5780,0
20250401,162800,191918370,5780,5780,5780,5780,0
20250401,162700,191918370,5780,5780,5780,5780,0
20250401,162600,191918370,5780,5780,5780,5780,0
20250401,162500,191918370,5780,5780,5780,5780,0
20250401,162400,191918370,5780,5780,5780,5780,0
20250401,162300,191918370,5780,5780,5780,5780,0
20250401,162200,191918370,5780,5780,5780,5780,0
20250401,162100,191918370,5780,5780,5780,5780,0
20250401,162000,191918370,5780,5780,5780,5780,0
20250401,161900,191918370,5780,5780,5780,5780,0
20250401,161800,191918370,5780,5780,5780,5780,0
20250401,161700,191918370,5780,5780,5780,5780,0
20250401,161600,191918370,5780,5780,5780,5780,0
20250401,161500,191918370,5780,5780,5780,5780,0
20250401,161400,191918370,5780,5780,5780,5780,0
20250401,161300,191918370,5780,5780,5780,5780,0
20250401,161200,191918370,5780,5780,5780,5780,0
20250401,161100,191918370,5780,5780,5780,5780,0
20250401,161000,191918370,5780,5780,5780,5780,0
20250401,160900,191918370,5780,5780,5780,5780,0
20250401,160800,191918370,5780,5780,5780,5780,0
20250401,160700,191918370,5780,5780,5780,5780,0
20250401,160600,191918370,5780,5780,5780,5780,0
20250401,160500,191918370,5780,5780,5780,5780,0
20250401,160400,191918370,5780,5780,5780,5780,0
20250401,160300,191918370,5780,5780,5780,5780,0
20250401,160200,191918370,5780,5780,5780,5780,0
20250401,160100,191918370,5780,5780,5780,5780,278
20250401,160000,191918370,5780,5780,5780,5780,0
20250401,155900,191918370,5780,5780,5780,5780,0
20250401,155800,191918370,5780,5780,5780,5780,0
20250401,155700,191918370,5780,5780,5780,5780,0
20250401,155600,191918370,5780,5780,5780,5780,0
20250401,155500,191918370,5780,5780,5780,5780,0
20250401,155400,191918370,5780,5780,5780,5780,0
20250401,155300,191918370,5780,5780,5780,5780,0
20250401,155200,191918370,5780,5780,5780,5780,0
20250401,155100,191918370,5780,5780,5780,5780,0
20250401,155000,191918370,5780,5780,5780,5780,0
20250401,154900,191918370,5780,5780,5780,5780,0
20250401,154800,191918370,5780,5780,5780,5780,0
20250401,154700,191918370,5780,5780,5780,5780,0
20250401,154600,191918370,5780,5780,5780,5780,0
20250401,154500,191918370,5780,5780,5780,5780,0
20250401,154400,191918370,5780,5780,5780,5780,0
20250401,154300,191918370,5780,5780,5780,5780,0
20250401,154200,191918370,5780,5780,5780,5780,0
20250401,154100,191918370,5780,5780,5780,5780,0
20250401,154000,191918370,5780,5780,5780,5780,0
20250401,153900,191918370,5780,5780,5780,5780,0
20250401,153800,191918370,5780,5780,5780,5780,0
20250401,153700,191918370,5780,5780,5780,5780,0
20250401,153600,191918370,5780,5780,5780,5780,0
20250401,153500,191918370,5780,5780,5780,5780,0
20250401,153400,191918370,5780,5780,5780,5780,0
20250401,153300,191918370,5780,5780,5780,5780,0
20250401,153200,191918370,5780,5780,5780,5780,0
20250401,153100,191918370,5780,5780,5780,5780,278
20250401,153000,191918370,5780,5780,5780,5780,278
20250401,152900,190311530,5780,5780,5780,5780,0
20250401,152800,190311530,5780,5780,5780,5780,0
20250401,152700,190311530,5780,5780,5780,5780,0
20250401,152600,190311530,5780,5780,5780,5780,0
20250401,152500,190311530,5780,5780,5780,5780,0
20250401,152400,190311530,5780,5780,5780,5780,0
20250401,152300,190311530,5780,5780,5780,5780,0
20250401,152200,190311530,5780,5780,5780,5780,0
20250401,152100,190311530,5780,5780,5780,5780,0
20250401,152000,190311530,5780,5780,5780,5780,0
20250401,151900,190311530,5780,5780,5780,5780,3
20250401,151800,190294190,5770,5780,5780,5770,249
20250401,151700,188857410,5780,5780,5780,5780,0
20250401,151600,188857410,5780,5780,5780,5780,4
20250401,151500,188834290,5780,5780,5780,5770,66
20250401,151400,188453260,5790,5790,5790,5790,0
20250401,151300,188453260,5790,5790,5790,5790,2
20250401,151200,188441680,5790,5790,5790,5790,76
20250401,151100,188001640,5790,5790,5790,5790,0
20250401,151000,188001640,5790,5780,5790,5780,36
20250401,150900,187793390,5780,5780,5780,5780,6
20250401,150800,187758710,5780,5780,5780,5780,4
20250401,150700,187735590,5780,5780,5780,5780,0
20250401,150600,187735590,5780,5780,5780,5780,178
20250401,150500,186706750,5780,5780,5780,5780,3
20250401,150400,186689410,5770,5770,5770,5770,80
20250401,150300,186227810,5780,5780,5780,5780,1
20250401,150200,186222030,5770,5770,5770,5770,0
20250401,150100,186222030,5770,5770,5770,5770,0
20250401,150000,186222030,5770,5770,5770,5770,0
20250401,145900,186222030,5770,5770,5770,5770,1
20250401,145800,186216260,5780,5780,5780,5780,0
20250401,145700,186216260,5780,5780,5780,5780,0
20250401,145600,186216260,5780,5780,5780,5780,0
20250401,145500,186216260,5780,5780,5780,5780,0
20250401,145400,186216260,5780,5780,5780,5780,86
20250401,145300,185719180,5780,5780,5780,5780,1
20250401,145200,185713400,5770,5770,5770,5770,17
20250401,145100,185615310,5790,5780,5790,5780,28
20250401,145000,185453200,5780,5780,5780,5780,0
20250401,144900,185453200,5780,5780,5780,5780,0
20250401,144800,185453200,5780,5780,5780,5780,0
20250401,144700,185453200,5780,5780,5780,5780,1
20250401,144600,185447420,5790,5790,5790,5790,0
20250401,144500,185447420,5790,5790,5790,5790,0
20250401,144400,185447420,5790,5780,5790,5780,1210
20250401,144300,178453610,5790,5790,5790,5790,0
20250401,144200,178453610,5790,5790,5790,5790,0
20250401,144100,178453610,5790,5790,5790,5780,51
20250401,144000,178158580,5800,5800,5800,5800,1
20250401,143900,178152780,5790,5790,5790,5790,1
20250401,143800,178146990,5800,5800,5800,5800,0
20250401,143700,178146990,5800,5800,5800,5800,0
20250401,143600,178146990,5800,5800,5800,5800,1
20250401,143500,178141190,5800,5800,5800,5800,0
20250401,143400,178141190,5800,5800,5800,5800,1
20250401,143300,178135390,5800,5800,5800,5800,0
20250401,143200,178135390,5800,5800,5800,5800,0
20250401,143100,178135390,5800,5800,5800,5800,0
20250401,143000,178135390,5800,5800,5800,5800,2
20250401,142900,178123790,5800,5800,5800,5800,3
20250401,142800,178106390,5810,5810,5810,5810,0
20250401,142700,178106390,5810,5810,5810,5810,0
20250401,142600,178106390,5810,5810,5810,5810,9
20250401,142500,178054100,5810,5800,5810,5800,2
20250401,142400,178042490,5800,5800,5800,5800,1000
20250401,142300,172242490,5800,5790,5800,5790,5
20250401,142200,172213520,5790,5790,5790,5790,0
20250401,142100,172213520,5790,5790,5790,5790,0
20250401,142000,172213520,5790,5790,5790,5790,3
20250401,141900,172196150,5790,5790,5790,5790,0
20250401,141800,172196150,5790,5790,5790,5790,0
20250401,141700,172196150,5790,5790,5790,5790,3
20250401,141600,172178780,5790,5790,5790,5790,0
20250401,141500,172178780,5790,5790,5790,5790,0
20250401,141400,172178780,5790,5790,5790,5790,0
20250401,141300,172178780,5790,5790,5790,5790,0
20250401,141200,172178780,5790,5790,5790,5790,0
20250401,141100,172178780,5790,5790,5790,5790,0
20250401,141000,172178780,5790,5790,5790,5790,0
20250401,140900,172178780,5790,5790,5790,5790,3
20250401,140800,172161410,5790,5785,5790,5785,279
20250401,140700,170547155,5785,5785,5785,5785,2
20250401,140600,170535585,5785,5800,5800,5785,13
20250401,140500,170460315,5810,5810,5810,5810,0
20250401,140400,170460315,5810,5810,5810,5810,3
20250401,140300,170442885,5815,5815,5815,5815,0
20250401,140200,170442885,5815,5815,5815,5815,55
20250401,140100,170123060,5820,5820,5820,5820,0
20250401,140000,170123060,5820,5820,5820,5820,0
20250401,135900,170123060,5820,5820,5820,5820,3
20250401,135800,170105600,5820,5820,5820,5820,0
20250401,135700,170105600,5820,5820,5820,5820,4
20250401,135600,170082320,5820,5810,5820,5800,72
20250401,135500,169663670,5810,5810,5810,5810,0
20250401,135400,169663670,5810,5800,5810,5800,902
20250401,135300,164423400,5800,5800,5800,5800,3
20250401,135200,164406000,5800,5800,5800,5800,2
20250401,135100,164394400,5800,5800,5800,5790,6
20250401,135000,164359630,5790,5800,5800,5790,3
20250401,134900,164342240,5780,5780,5780,5780,0
20250401,134800,164342240,5780,5780,5780,5780,0
20250401,134700,164342240,5780,5780,5780,5780,0
20250401,134600,164342240,5780,5780,5780,5780,0
20250401,134500,164342240,5780,5780,5780,5780,0
20250401,134400,164342240,5780,5780,5780,5780,0
20250401,134300,164342240,5780,5780,5780,5780,0
20250401,134200,164342240,5780,5780,5780,5780,0
20250401,134100,164342240,5780,5780,5780,5780,273
20250401,134000,162764300,5810,5810,5810,5810,0
20250401,133900,162764300,5810,5810,5810,5810,0
20250401,133800,162764300,5810,5790,5810,5790,2092
20250401,133700,150639980,5790,5790,5790,5790,0
20250401,133600,150639980,5790,5790,5790,5790,5
20250401,133500,150611030,5790,5790,5790,5790,0
20250401,133400,150611030,5790,5790,5790,5790,550
20250401,133300,147426530,5790,5785,5790,5785,1003
20250401,133200,141619170,5790,5790,5790,5790,0
20250401,133100,141619170,5790,5790,5790,5790,0
20250401,133000,141619170,5790,5790,5790,5790,0
20250401,132900,141619170,5790,5790,5790,5790,0
20250401,132800,141619170,5790,5790,5790,5790,0
20250401,132700,141619170,5790,5790,5790,5790,0
20250401,132600,141619170,5790,5790,5790,5790,3
20250401,132500,141601800,5790,5790,5790,5790,2
20250401,132400,141590220,5790,5790,5790,5780,405
20250401,132300,139245290,5790,5770,5790,5770,655
20250401,132200,135464670,5780,5780,5780,5780,0
20250401,132100,135464670,5780,5780,5780,5780,202
20250401,132000,134297110,5780,5760,5780,5760,400
20250401,131900,131988510,5760,5750,5760,5750,6
20250401,131800,131953990,5750,5750,5750,5750,0
20250401,131700,131953990,5750,5750,5750,5750,3
20250401,131600,131936740,5750,5750,5750,5750,0
20250401,131500,131936740,5750,5750,5750,5750,0
20250401,131400,131936740,5750,5750,5750,5750,0
20250401,131300,131936740,5750,5750,5750,5750,1
20250401,131200,131930990,5750,5750,5750,5750,1
20250401,131100,131925240,5750,5750,5750,5750,31
20250401,131000,131746990,5750,5750,5750,5750,2
20250401,130900,131735490,5750,5750,5750,5750,2
20250401,130800,131723990,5730,5730,5730,5730,47
20250401,130700,131454680,5730,5730,5730,5730,0
20250401,130600,131454680,5730,5730,5730,5730,2
20250401,130500,131443220,5720,5710,5720,5710,5102
20250401,130400,102310180,5710,5710,5710,5710,126
20250401,130300,101590720,5720,5720,5720,5720,0
20250401,130200,101590720,5720,5720,5720,5720,15
20250401,130100,101504920,5720,5730,5730,5720,418
20250401,130000,99111970,5750,5730,5750,5730,8
20250401,125900,99066110,5740,5740,5740,5740,0
20250401,125800,99066110,5740,5740,5740,5740,10
20250401,125700,99008710,5760,5760,5760,5760,0
20250401,125600,99008710,5760,5760,5760,5760,1
20250401,125500,99002950,5760,5740,5760,5740,194
20250401,125400,97889370,5740,5740,5740,5740,0
20250401,125300,97889370,5740,5740,5740,5740,0
20250401,125200,97889370,5740,5740,5740,5740,0
20250401,125100,97889370,5740,5740,5740,5740,0
20250401,125000,97889370,5740,5740,5740,5740,1
20250401,124900,97883630,5740,5740,5740,5740,0
20250401,124800,97883630,5740,5740,5740,5740,0
20250401,124700,97883630,5740,5740,5740,5740,0
20250401,124600,97883630,5740,5720,5740,5720,5
20250401,124500,97855010,5720,5730,5730,5710,635
20250401,124400,94224130,5740,5740,5740,5740,0
20250401,124300,94224130,5740,5740,5740,5740,0
20250401,124200,94224130,5740,5740,5740,5740,1
20250401,124100,94218390,5740,5730,5740,5730,48
20250401,124000,93943340,5750,5750,5750,5750,0
20250401,123900,93943340,5750,5750,5750,5750,1
20250401,123800,93937590,5750,5750,5750,5750,0
20250401,123700,93937590,5750,5750,5750,5750,1
20250401,123600,93931840,5740,5740,5740,5740,483
20250401,123500,91159420,5750,5750,5750,5750,1
20250401,123400,91153670,5740,5750,5750,5740,4
20250401,123300,91130700,5760,5760,5760,5760,0
20250401,123200,91130700,5760,5760,5760,5760,1
20250401,123100,91124940,5760,5760,5760,5760,0
20250401,123000,91124940,5760,5760,5760,5760,1
20250401,122900,91119180,5760,5760,5760,5760,0
20250401,122800,91119180,5760,5760,5760,5760,0
20250401,122700,91119180,5760,5760,5760,5760,1
20250401,122600,91113420,5750,5750,5750,5750,4
20250401,122500,91090420,5760,5760,5760,5760,0
20250401,122400,91090420,5760,5750,5760,5740,2301
20250401,122300,77880270,5760,5760,5760,5760,0
20250401,122200,77880270,5760,5760,5760,5760,2
20250401,122100,77868750,5760,5760,5760,5760,1
20250401,122000,77862990,5760,5760,5760,5760,1
20250401,121900,77857230,5760,5760,5760,5760,0
20250401,121800,77857230,5760,5760,5760,5760,1
20250401,121700,77851470,5760,5760,5760,5760,1
20250401,121600,77845710,5760,5760,5760,5760,1
20250401,121500,77839950,5760,5760,5760,5760,1
20250401,121400,77834190,5760,5760,5760,5760,50
20250401,121300,77546190,5770,5770,5770,5770,2
20250401,121200,77534650,5770,5770,5770,5770,4
20250401,121100,77511570,5770,5770,5770,5770,1
20250401,121000,77505800,5770,5770,5770,5770,1
20250401,120900,77500030,5760,5770,5770,5760,2
20250401,120800,77488500,5760,5770,5770,5760,6
20250401,120700,77453890,5770,5770,5770,5770,3
20250401,120600,77436580,5770,5770,5770,5770,0
20250401,120500,77436580,5770,5770,5770,5770,0
20250401,120400,77436580,5770,5770,5770,5770,0
20250401,120300,77436580,5770,5770,5770,5770,0
20250401,120200,77436580,5770,5770,5770,5770,0
20250401,120100,77436580,5770,5770,5770,5770,0
20250401,120000,77436580,5770,5760,5770,5760,8
20250401,115900,77390490,5770,5770,5770,5770,1
20250401,115800,77384720,5780,5770,5780,5770,3
20250401,115700,77367400,5770,5770,5770,5770,40
20250401,115600,77136600,5770,5770,5770,5770,0
20250401,115500,77136600,5770,5750,5770,5750,235
20250401,115400,75785270,5750,5750,5750,5750,0
20250401,115300,75785270,5750,5770,5770,5750,22
20250401,115200,75658370,5770,5770,5770,5770,50
20250401,115100,75369870,5770,5770,5770,5770,0
20250401,115000,75369870,5770,5770,5770,5770,0
20250401,114900,75369870,5770,5770,5770,5770,3
20250401,114800,75352560,5770,5770,5770,5770,0
20250401,114700,75352560,5770,5770,5770,5760,4
20250401,114600,75329490,5770,5770,5770,5770,100
20250401,114500,74752490,5770,5770,5770,5770,3
20250401,114400,74735180,5770,5770,5770,5770,0
20250401,114300,74735180,5770,5770,5770,5770,0
20250401,114200,74735180,5770,5770,5770,5770,100
20250401,114100,74158180,5760,5760,5760,5760,151
20250401,114000,73288420,5760,5760,5760,5760,0
20250401,113900,73288420,5760,5760,5760,5760,0
20250401,113800,73288420,5760,5760,5760,5760,0
20250401,113700,73288420,5760,5760,5760,5760,0
20250401,113600,73288420,5760,5760,5760,5760,311
20250401,113500,71497060,5760,5760,5760,5760,10
20250401,113400,71439460,5760,5760,5760,5760,0
20250401,113300,71439460,5760,5760,5760,5760,0
20250401,113200,71439460,5760,5760,5760,5760,0
20250401,113100,71439460,5760,5760,5760,5760,2
20250401,113000,71427940,5760,5760,5760,5760,122
20250401,112900,70725220,5760,5760,5760,5760,44
20250401,112800,70471780,5750,5750,5750,5750,1
20250401,112700,70466030,5760,5760,5760,5760,1
20250401,112600,70460270,5760,5760,5760,5760,8
20250401,112500,70414190,5760,5760,5760,5760,1
20250401,112400,70408430,5740,5740,5740,5740,500
20250401,112300,67538430,5760,5760,5760,5760,2
20250401,112200,67526910,5760,5760,5760,5760,10
20250401,112100,67469310,5760,5760,5760,5760,2
20250401,112000,67457790,5760,5760,5760,5760,3
20250401,111900,67440510,5760,5760,5760,5760,1
20250401,111800,67434750,5770,5770,5770,5770,0
20250401,111700,67434750,5770,5770,5770,5770,0
20250401,111600,67434750,5770,5770,5770,5770,0
20250401,111500,67434750,5770,5770,5770,5770,0
20250401,111400,67434750,5770,5770,5770,5770,0
20250401,111300,67434750,5770,5770,5770,5760,16
20250401,111200,67342560,5760,5760,5760,5760,393
20250401,111100,65078880,5760,5760,5760,5760,2
20250401,111000,65067360,5740,5740,5740,5740,0
20250401,110900,65067360,5740,5740,5740,5740,0
20250401,110800,65067360,5740,5740,5740,5740,0
20250401,110700,65067360,5740,5740,5740,5740,3
20250401,110600,65050140,5740,5740,5740,5740,0
20250401,110500,65050140,5740,5740,5740,5740,171
20250401,110400,64068600,5740,5740,5740,5740,0
20250401,110300,64068600,5740,5740,5740,5740,0
20250401,110200,64068600,5740,5740,5740,5740,0
20250401,110100,64068600,5740,5740,5740,5740,0
20250401,110000,64068600,5740,5740,5740,5740,121
20250401,105900,63374060,5740,5730,5740,5730,717
20250401,105800,59265230,5730,5720,5730,5720,1529
20250401,105700,50514060,5730,5730,5730,5730,0
20250401,105600,50514060,5730,5730,5730,5730,0
20250401,105500,50514060,5730,5730,5730,5730,100
20250401,105400,49941060,5730,5730,5730,5730,0
20250401,105300,49941060,5730,5730,5730,5730,0
20250401,105200,49941060,5730,5730,5730,5730,0
20250401,105100,49941060,5730,5730,5730,5730,0
20250401,105000,49941060,5730,5730,5730,5730,720
20250401,104900,45815460,5720,5720,5720,5720,1
20250401,104800,45809740,5730,5730,5730,5730,0
20250401,104700,45809740,5730,5730,5730,5730,0
20250401,104600,45809740,5730,5730,5730,5730,0
20250401,104500,45809740,5730,5730,5730,5730,3
20250401,104400,45792550,5730,5730,5730,5730,0
20250401,104300,45792550,5730,5730,5730,5730,0
20250401,104200,45792550,5730,5730,5730,5730,0
20250401,104100,45792550,5730,5730,5730,5730,0
20250401,104000,45792550,5730,5730,5730,5730,0
20250401,103900,45792550,5730,5730,5730,5730,0
20250401,103800,45792550,5730,5730,5730,5730,2
20250401,103700,45781090,5720,5720,5720,5720,4
20250401,103600,45758210,5730,5730,5730,5730,0
20250401,103500,45758210,5730,5730,5730,5730,0
20250401,103400,45758210,5730,5730,5730,5730,0
20250401,103300,45758210,5730,5730,5730,5730,0
20250401,103200,45758210,5730,5730,5730,5730,0
20250401,103100,45758210,5730,5730,5730,5730,1
20250401,103000,45752480,5720,5720,5720,5720,0
20250401,102900,45752480,5720,5720,5720,5720,1
20250401,102800,45746760,5730,5730,5730,5730,40
20250401,102700,45517560,5730,5730,5730,5730,0
20250401,102600,45517560,5730,5730,5730,5730,0
20250401,102500,45517560,5730,5730,5730,5730,0
20250401,102400,45517560,5730,5730,5730,5730,0
20250401,102300,45517560,5730,5730,5730,5730,0
20250401,102200,45517560,5730,5730,5730,5730,0
20250401,102100,45517560,5730,5730,5730,5730,0
20250401,102000,45517560,5730,5730,5730,5730,1
20250401,101900,45511830,5730,5730,5730,5730,1
20250401,101800,45506100,5730,5730,5730,5730,0
20250401,101700,45506100,5730,5730,5730,5730,0
20250401,101600,45506100,5730,5730,5730,5730,62
20250401,101500,45150840,5730,5730,5730,5720,281
20250401,101400,43543410,5730,5730,5730,5730,0
20250401,101300,43543410,5730,5730,5730,5730,1
20250401,101200,43537680,5720,5720,5720,5720,10
20250401,101100,43480480,5730,5730,5730,5730,1
20250401,101000,43474750,5730,5720,5730,5710,1899
20250401,100900,32630770,5720,5710,5720,5710,107
20250401,100800,32019790,5710,5700,5710,5690,68
20250401,100700,31632250,5710,5710,5710,5710,0
20250401,100600,31632250,5710,5720,5720,5700,522
20250401,100500,28653680,5740,5740,5740,5740,0
20250401,100400,28653680,5740,5740,5740,5740,0
20250401,100300,28653680,5740,5740,5740,5740,0
20250401,100200,28653680,5740,5740,5740,5740,0
20250401,100100,28653680,5740,5740,5740,5740,0
20250401,100000,28653680,5740,5740,5740,5740,0
20250401,095900,28653680,5740,5740,5740,5740,0
20250401,095800,28653680,5740,5740,5740,5740,0
20250401,095700,28653680,5740,5740,5740,5740,0
20250401,095600,28653680,5740,5740,5740,5740,0
20250401,095500,28653680,5740,5740,5740,5740,1
20250401,095400,28647940,5740,5730,5740,5720,68
20250401,095300,28257790,5740,5740,5740,5740,1
20250401,095200,28252050,5740,5740,5740,5740,0
20250401,095100,28252050,5740,5730,5740,5730,605
20250401,095000,24782640,5730,5730,5730,5730,6
20250401,094900,24748260,5730,5730,5730,5730,0
20250401,094800,24748260,5730,5730,5730,5730,35
20250401,094700,24547710,5730,5730,5730,5730,2
20250401,094600,24536250,5730,5730,5730,5730,1
20250401,094500,24530520,5710,5710,5710,5710,1
20250401,094400,24524810,5710,5710,5710,5710,0
20250401,094300,24524810,5710,5710,5710,5710,4
20250401,094200,24501970,5730,5720,5730,5720,99
20250401,094100,23935680,5720,5720,5720,5720,0
20250401,094000,23935680,5720,5720,5740,5720,301
20250401,093900,22213940,5740,5740,5740,5740,2
20250401,093800,22202460,5730,5740,5740,5730,11
20250401,093700,22139330,5740,5740,5740,5740,2
20250401,093600,22127850,5740,5740,5740,5740,1
20250401,093500,22122110,5740,5710,5740,5710,12
20250401,093400,22053560,5710,5710,5710,5710,5
20250401,093300,22025010,5710,5710,5710,5710,353
20250401,093200,20009380,5700,5710,5730,5700,555
20250401,093100,16845710,5750,5720,5750,5710,265
20250401,093000,15331110,5750,5750,5750,5730,3
20250401,092900,15313880,5750,5750,5750,5750,16
20250401,092800,15221880,5720,5720,5720,5720,246
20250401,092700,13814760,5720,5720,5720,5720,100
20250401,092600,13242760,5730,5730,5730,5730,24
20250401,092500,13105240,5750,5750,5750,5750,0
20250401,092400,13105240,5750,5750,5750,5750,1
20250401,092300,13099490,5750,5750,5750,5750,1
20250401,092200,13093740,5740,5750,5750,5740,10
20250401,092100,13036260,5770,5760,5780,5750,274
20250401,092000,11458230,5780,5770,5780,5770,20
20250401,091900,11342800,5770,5770,5770,5770,204
20250401,091800,10165720,5780,5780,5780,5780,3
20250401,091700,10148380,5770,5770,5770,5770,0
20250401,091600,10148380,5770,5770,5770,5770,4
20250401,091500,10125300,5780,5780,5780,5780,0
20250401,091400,10125300,5780,5780,5780,5780,3
20250401,091300,10107960,5760,5760,5760,5760,49
20250401,091200,9825720,5780,5780,5780,5780,1
20250401,091100,9819940,5770,5780,5780,5770,3
20250401,091000,9802610,5780,5780,5780,5780,54
20250401,090900,9490490,5780,5780,5780,5780,13
20250401,090800,9415350,5780,5780,5780,5780,124
20250401,090700,8698630,5780,5770,5780,5770,910
20250401,090600,3447840,5770,5770,5770,5770,0
20250401,090500,3447840,5770,5750,5770,5750,2
20250401,090400,3436320,5780,5780,5780,5780,0
20250401,090300,3436320,5780,5710,5780,5710,21
20250401,090200,3315450,5770,5770,5770,5770,1
20250401,090100,3309680,5720,5720,5720,5720,523
20250401,090000,318120,5780,5780,5780,5720,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 191918370 5780 5780 5780 5780 278
3 20250401 193000 191918370 5780 5780 5780 5780 0
4 20250401 192900 191918370 5780 5780 5780 5780 0
5 20250401 192800 191918370 5780 5780 5780 5780 0
6 20250401 192700 191918370 5780 5780 5780 5780 0
7 20250401 192600 191918370 5780 5780 5780 5780 0
8 20250401 192500 191918370 5780 5780 5780 5780 0
9 20250401 192400 191918370 5780 5780 5780 5780 0
10 20250401 192300 191918370 5780 5780 5780 5780 0
11 20250401 192200 191918370 5780 5780 5780 5780 0
12 20250401 192100 191918370 5780 5780 5780 5780 0
13 20250401 192000 191918370 5780 5780 5780 5780 0
14 20250401 191900 191918370 5780 5780 5780 5780 0
15 20250401 191800 191918370 5780 5780 5780 5780 0
16 20250401 191700 191918370 5780 5780 5780 5780 0
17 20250401 191600 191918370 5780 5780 5780 5780 0
18 20250401 191500 191918370 5780 5780 5780 5780 0
19 20250401 191400 191918370 5780 5780 5780 5780 0
20 20250401 191300 191918370 5780 5780 5780 5780 0
21 20250401 191200 191918370 5780 5780 5780 5780 0
22 20250401 191100 191918370 5780 5780 5780 5780 0
23 20250401 191000 191918370 5780 5780 5780 5780 0
24 20250401 190900 191918370 5780 5780 5780 5780 0
25 20250401 190800 191918370 5780 5780 5780 5780 0
26 20250401 190700 191918370 5780 5780 5780 5780 0
27 20250401 190600 191918370 5780 5780 5780 5780 0
28 20250401 190500 191918370 5780 5780 5780 5780 0
29 20250401 190400 191918370 5780 5780 5780 5780 0
30 20250401 190300 191918370 5780 5780 5780 5780 0
31 20250401 190200 191918370 5780 5780 5780 5780 0
32 20250401 190100 191918370 5780 5780 5780 5780 278
33 20250401 190000 191918370 5780 5780 5780 5780 0
34 20250401 185900 191918370 5780 5780 5780 5780 0
35 20250401 185800 191918370 5780 5780 5780 5780 0
36 20250401 185700 191918370 5780 5780 5780 5780 0
37 20250401 185600 191918370 5780 5780 5780 5780 0
38 20250401 185500 191918370 5780 5780 5780 5780 0
39 20250401 185400 191918370 5780 5780 5780 5780 0
40 20250401 185300 191918370 5780 5780 5780 5780 0
41 20250401 185200 191918370 5780 5780 5780 5780 0
42 20250401 185100 191918370 5780 5780 5780 5780 0
43 20250401 185000 191918370 5780 5780 5780 5780 0
44 20250401 184900 191918370 5780 5780 5780 5780 0
45 20250401 184800 191918370 5780 5780 5780 5780 0
46 20250401 184700 191918370 5780 5780 5780 5780 0
47 20250401 184600 191918370 5780 5780 5780 5780 0
48 20250401 184500 191918370 5780 5780 5780 5780 0
49 20250401 184400 191918370 5780 5780 5780 5780 0
50 20250401 184300 191918370 5780 5780 5780 5780 0
51 20250401 184200 191918370 5780 5780 5780 5780 0
52 20250401 184100 191918370 5780 5780 5780 5780 0
53 20250401 184000 191918370 5780 5780 5780 5780 0
54 20250401 183900 191918370 5780 5780 5780 5780 0
55 20250401 183800 191918370 5780 5780 5780 5780 0
56 20250401 183700 191918370 5780 5780 5780 5780 0
57 20250401 183600 191918370 5780 5780 5780 5780 0
58 20250401 183500 191918370 5780 5780 5780 5780 0
59 20250401 183400 191918370 5780 5780 5780 5780 0
60 20250401 183300 191918370 5780 5780 5780 5780 0
61 20250401 183200 191918370 5780 5780 5780 5780 0
62 20250401 183100 191918370 5780 5780 5780 5780 278
63 20250401 183000 191918370 5780 5780 5780 5780 0
64 20250401 182900 191918370 5780 5780 5780 5780 0
65 20250401 182800 191918370 5780 5780 5780 5780 0
66 20250401 182700 191918370 5780 5780 5780 5780 0
67 20250401 182600 191918370 5780 5780 5780 5780 0
68 20250401 182500 191918370 5780 5780 5780 5780 0
69 20250401 182400 191918370 5780 5780 5780 5780 0
70 20250401 182300 191918370 5780 5780 5780 5780 0
71 20250401 182200 191918370 5780 5780 5780 5780 0
72 20250401 182100 191918370 5780 5780 5780 5780 0
73 20250401 182000 191918370 5780 5780 5780 5780 0
74 20250401 181900 191918370 5780 5780 5780 5780 0
75 20250401 181800 191918370 5780 5780 5780 5780 0
76 20250401 181700 191918370 5780 5780 5780 5780 0
77 20250401 181600 191918370 5780 5780 5780 5780 0
78 20250401 181500 191918370 5780 5780 5780 5780 0
79 20250401 181400 191918370 5780 5780 5780 5780 0
80 20250401 181300 191918370 5780 5780 5780 5780 0
81 20250401 181200 191918370 5780 5780 5780 5780 0
82 20250401 181100 191918370 5780 5780 5780 5780 0
83 20250401 181000 191918370 5780 5780 5780 5780 0
84 20250401 180900 191918370 5780 5780 5780 5780 0
85 20250401 180800 191918370 5780 5780 5780 5780 0
86 20250401 180700 191918370 5780 5780 5780 5780 0
87 20250401 180600 191918370 5780 5780 5780 5780 0
88 20250401 180500 191918370 5780 5780 5780 5780 0
89 20250401 180400 191918370 5780 5780 5780 5780 0
90 20250401 180300 191918370 5780 5780 5780 5780 0
91 20250401 180200 191918370 5780 5780 5780 5780 0
92 20250401 180100 191918370 5780 5780 5780 5780 278
93 20250401 180000 191918370 5780 5780 5780 5780 0
94 20250401 175900 191918370 5780 5780 5780 5780 0
95 20250401 175800 191918370 5780 5780 5780 5780 0
96 20250401 175700 191918370 5780 5780 5780 5780 0
97 20250401 175600 191918370 5780 5780 5780 5780 0
98 20250401 175500 191918370 5780 5780 5780 5780 0
99 20250401 175400 191918370 5780 5780 5780 5780 0
100 20250401 175300 191918370 5780 5780 5780 5780 0
101 20250401 175200 191918370 5780 5780 5780 5780 0
102 20250401 175100 191918370 5780 5780 5780 5780 0
103 20250401 175000 191918370 5780 5780 5780 5780 0
104 20250401 174900 191918370 5780 5780 5780 5780 0
105 20250401 174800 191918370 5780 5780 5780 5780 0
106 20250401 174700 191918370 5780 5780 5780 5780 0
107 20250401 174600 191918370 5780 5780 5780 5780 0
108 20250401 174500 191918370 5780 5780 5780 5780 0
109 20250401 174400 191918370 5780 5780 5780 5780 0
110 20250401 174300 191918370 5780 5780 5780 5780 0
111 20250401 174200 191918370 5780 5780 5780 5780 0
112 20250401 174100 191918370 5780 5780 5780 5780 0
113 20250401 174000 191918370 5780 5780 5780 5780 0
114 20250401 173900 191918370 5780 5780 5780 5780 0
115 20250401 173800 191918370 5780 5780 5780 5780 0
116 20250401 173700 191918370 5780 5780 5780 5780 0
117 20250401 173600 191918370 5780 5780 5780 5780 0
118 20250401 173500 191918370 5780 5780 5780 5780 0
119 20250401 173400 191918370 5780 5780 5780 5780 0
120 20250401 173300 191918370 5780 5780 5780 5780 0
121 20250401 173200 191918370 5780 5780 5780 5780 0
122 20250401 173100 191918370 5780 5780 5780 5780 278
123 20250401 173000 191918370 5780 5780 5780 5780 0
124 20250401 172900 191918370 5780 5780 5780 5780 0
125 20250401 172800 191918370 5780 5780 5780 5780 0
126 20250401 172700 191918370 5780 5780 5780 5780 0
127 20250401 172600 191918370 5780 5780 5780 5780 0
128 20250401 172500 191918370 5780 5780 5780 5780 0
129 20250401 172400 191918370 5780 5780 5780 5780 0
130 20250401 172300 191918370 5780 5780 5780 5780 0
131 20250401 172200 191918370 5780 5780 5780 5780 0
132 20250401 172100 191918370 5780 5780 5780 5780 0
133 20250401 172000 191918370 5780 5780 5780 5780 0
134 20250401 171900 191918370 5780 5780 5780 5780 0
135 20250401 171800 191918370 5780 5780 5780 5780 0
136 20250401 171700 191918370 5780 5780 5780 5780 0
137 20250401 171600 191918370 5780 5780 5780 5780 0
138 20250401 171500 191918370 5780 5780 5780 5780 0
139 20250401 171400 191918370 5780 5780 5780 5780 0
140 20250401 171300 191918370 5780 5780 5780 5780 0
141 20250401 171200 191918370 5780 5780 5780 5780 0
142 20250401 171100 191918370 5780 5780 5780 5780 0
143 20250401 171000 191918370 5780 5780 5780 5780 0
144 20250401 170900 191918370 5780 5780 5780 5780 0
145 20250401 170800 191918370 5780 5780 5780 5780 0
146 20250401 170700 191918370 5780 5780 5780 5780 0
147 20250401 170600 191918370 5780 5780 5780 5780 0
148 20250401 170500 191918370 5780 5780 5780 5780 0
149 20250401 170400 191918370 5780 5780 5780 5780 0
150 20250401 170300 191918370 5780 5780 5780 5780 0
151 20250401 170200 191918370 5780 5780 5780 5780 0
152 20250401 170100 191918370 5780 5780 5780 5780 278
153 20250401 170000 191918370 5780 5780 5780 5780 0
154 20250401 165900 191918370 5780 5780 5780 5780 0
155 20250401 165800 191918370 5780 5780 5780 5780 0
156 20250401 165700 191918370 5780 5780 5780 5780 0
157 20250401 165600 191918370 5780 5780 5780 5780 0
158 20250401 165500 191918370 5780 5780 5780 5780 0
159 20250401 165400 191918370 5780 5780 5780 5780 0
160 20250401 165300 191918370 5780 5780 5780 5780 0
161 20250401 165200 191918370 5780 5780 5780 5780 0
162 20250401 165100 191918370 5780 5780 5780 5780 0
163 20250401 165000 191918370 5780 5780 5780 5780 0
164 20250401 164900 191918370 5780 5780 5780 5780 0
165 20250401 164800 191918370 5780 5780 5780 5780 0
166 20250401 164700 191918370 5780 5780 5780 5780 0
167 20250401 164600 191918370 5780 5780 5780 5780 0
168 20250401 164500 191918370 5780 5780 5780 5780 0
169 20250401 164400 191918370 5780 5780 5780 5780 0
170 20250401 164300 191918370 5780 5780 5780 5780 0
171 20250401 164200 191918370 5780 5780 5780 5780 0
172 20250401 164100 191918370 5780 5780 5780 5780 0
173 20250401 164000 191918370 5780 5780 5780 5780 0
174 20250401 163900 191918370 5780 5780 5780 5780 0
175 20250401 163800 191918370 5780 5780 5780 5780 0
176 20250401 163700 191918370 5780 5780 5780 5780 0
177 20250401 163600 191918370 5780 5780 5780 5780 0
178 20250401 163500 191918370 5780 5780 5780 5780 0
179 20250401 163400 191918370 5780 5780 5780 5780 0
180 20250401 163300 191918370 5780 5780 5780 5780 0
181 20250401 163200 191918370 5780 5780 5780 5780 0
182 20250401 163100 191918370 5780 5780 5780 5780 278
183 20250401 163000 191918370 5780 5780 5780 5780 0
184 20250401 162900 191918370 5780 5780 5780 5780 0
185 20250401 162800 191918370 5780 5780 5780 5780 0
186 20250401 162700 191918370 5780 5780 5780 5780 0
187 20250401 162600 191918370 5780 5780 5780 5780 0
188 20250401 162500 191918370 5780 5780 5780 5780 0
189 20250401 162400 191918370 5780 5780 5780 5780 0
190 20250401 162300 191918370 5780 5780 5780 5780 0
191 20250401 162200 191918370 5780 5780 5780 5780 0
192 20250401 162100 191918370 5780 5780 5780 5780 0
193 20250401 162000 191918370 5780 5780 5780 5780 0
194 20250401 161900 191918370 5780 5780 5780 5780 0
195 20250401 161800 191918370 5780 5780 5780 5780 0
196 20250401 161700 191918370 5780 5780 5780 5780 0
197 20250401 161600 191918370 5780 5780 5780 5780 0
198 20250401 161500 191918370 5780 5780 5780 5780 0
199 20250401 161400 191918370 5780 5780 5780 5780 0
200 20250401 161300 191918370 5780 5780 5780 5780 0
201 20250401 161200 191918370 5780 5780 5780 5780 0
202 20250401 161100 191918370 5780 5780 5780 5780 0
203 20250401 161000 191918370 5780 5780 5780 5780 0
204 20250401 160900 191918370 5780 5780 5780 5780 0
205 20250401 160800 191918370 5780 5780 5780 5780 0
206 20250401 160700 191918370 5780 5780 5780 5780 0
207 20250401 160600 191918370 5780 5780 5780 5780 0
208 20250401 160500 191918370 5780 5780 5780 5780 0
209 20250401 160400 191918370 5780 5780 5780 5780 0
210 20250401 160300 191918370 5780 5780 5780 5780 0
211 20250401 160200 191918370 5780 5780 5780 5780 0
212 20250401 160100 191918370 5780 5780 5780 5780 278
213 20250401 160000 191918370 5780 5780 5780 5780 0
214 20250401 155900 191918370 5780 5780 5780 5780 0
215 20250401 155800 191918370 5780 5780 5780 5780 0
216 20250401 155700 191918370 5780 5780 5780 5780 0
217 20250401 155600 191918370 5780 5780 5780 5780 0
218 20250401 155500 191918370 5780 5780 5780 5780 0
219 20250401 155400 191918370 5780 5780 5780 5780 0
220 20250401 155300 191918370 5780 5780 5780 5780 0
221 20250401 155200 191918370 5780 5780 5780 5780 0
222 20250401 155100 191918370 5780 5780 5780 5780 0
223 20250401 155000 191918370 5780 5780 5780 5780 0
224 20250401 154900 191918370 5780 5780 5780 5780 0
225 20250401 154800 191918370 5780 5780 5780 5780 0
226 20250401 154700 191918370 5780 5780 5780 5780 0
227 20250401 154600 191918370 5780 5780 5780 5780 0
228 20250401 154500 191918370 5780 5780 5780 5780 0
229 20250401 154400 191918370 5780 5780 5780 5780 0
230 20250401 154300 191918370 5780 5780 5780 5780 0
231 20250401 154200 191918370 5780 5780 5780 5780 0
232 20250401 154100 191918370 5780 5780 5780 5780 0
233 20250401 154000 191918370 5780 5780 5780 5780 0
234 20250401 153900 191918370 5780 5780 5780 5780 0
235 20250401 153800 191918370 5780 5780 5780 5780 0
236 20250401 153700 191918370 5780 5780 5780 5780 0
237 20250401 153600 191918370 5780 5780 5780 5780 0
238 20250401 153500 191918370 5780 5780 5780 5780 0
239 20250401 153400 191918370 5780 5780 5780 5780 0
240 20250401 153300 191918370 5780 5780 5780 5780 0
241 20250401 153200 191918370 5780 5780 5780 5780 0
242 20250401 153100 191918370 5780 5780 5780 5780 278
243 20250401 153000 191918370 5780 5780 5780 5780 278
244 20250401 152900 190311530 5780 5780 5780 5780 0
245 20250401 152800 190311530 5780 5780 5780 5780 0
246 20250401 152700 190311530 5780 5780 5780 5780 0
247 20250401 152600 190311530 5780 5780 5780 5780 0
248 20250401 152500 190311530 5780 5780 5780 5780 0
249 20250401 152400 190311530 5780 5780 5780 5780 0
250 20250401 152300 190311530 5780 5780 5780 5780 0
251 20250401 152200 190311530 5780 5780 5780 5780 0
252 20250401 152100 190311530 5780 5780 5780 5780 0
253 20250401 152000 190311530 5780 5780 5780 5780 0
254 20250401 151900 190311530 5780 5780 5780 5780 3
255 20250401 151800 190294190 5770 5780 5780 5770 249
256 20250401 151700 188857410 5780 5780 5780 5780 0
257 20250401 151600 188857410 5780 5780 5780 5780 4
258 20250401 151500 188834290 5780 5780 5780 5770 66
259 20250401 151400 188453260 5790 5790 5790 5790 0
260 20250401 151300 188453260 5790 5790 5790 5790 2
261 20250401 151200 188441680 5790 5790 5790 5790 76
262 20250401 151100 188001640 5790 5790 5790 5790 0
263 20250401 151000 188001640 5790 5780 5790 5780 36
264 20250401 150900 187793390 5780 5780 5780 5780 6
265 20250401 150800 187758710 5780 5780 5780 5780 4
266 20250401 150700 187735590 5780 5780 5780 5780 0
267 20250401 150600 187735590 5780 5780 5780 5780 178
268 20250401 150500 186706750 5780 5780 5780 5780 3
269 20250401 150400 186689410 5770 5770 5770 5770 80
270 20250401 150300 186227810 5780 5780 5780 5780 1
271 20250401 150200 186222030 5770 5770 5770 5770 0
272 20250401 150100 186222030 5770 5770 5770 5770 0
273 20250401 150000 186222030 5770 5770 5770 5770 0
274 20250401 145900 186222030 5770 5770 5770 5770 1
275 20250401 145800 186216260 5780 5780 5780 5780 0
276 20250401 145700 186216260 5780 5780 5780 5780 0
277 20250401 145600 186216260 5780 5780 5780 5780 0
278 20250401 145500 186216260 5780 5780 5780 5780 0
279 20250401 145400 186216260 5780 5780 5780 5780 86
280 20250401 145300 185719180 5780 5780 5780 5780 1
281 20250401 145200 185713400 5770 5770 5770 5770 17
282 20250401 145100 185615310 5790 5780 5790 5780 28
283 20250401 145000 185453200 5780 5780 5780 5780 0
284 20250401 144900 185453200 5780 5780 5780 5780 0
285 20250401 144800 185453200 5780 5780 5780 5780 0
286 20250401 144700 185453200 5780 5780 5780 5780 1
287 20250401 144600 185447420 5790 5790 5790 5790 0
288 20250401 144500 185447420 5790 5790 5790 5790 0
289 20250401 144400 185447420 5790 5780 5790 5780 1210
290 20250401 144300 178453610 5790 5790 5790 5790 0
291 20250401 144200 178453610 5790 5790 5790 5790 0
292 20250401 144100 178453610 5790 5790 5790 5780 51
293 20250401 144000 178158580 5800 5800 5800 5800 1
294 20250401 143900 178152780 5790 5790 5790 5790 1
295 20250401 143800 178146990 5800 5800 5800 5800 0
296 20250401 143700 178146990 5800 5800 5800 5800 0
297 20250401 143600 178146990 5800 5800 5800 5800 1
298 20250401 143500 178141190 5800 5800 5800 5800 0
299 20250401 143400 178141190 5800 5800 5800 5800 1
300 20250401 143300 178135390 5800 5800 5800 5800 0
301 20250401 143200 178135390 5800 5800 5800 5800 0
302 20250401 143100 178135390 5800 5800 5800 5800 0
303 20250401 143000 178135390 5800 5800 5800 5800 2
304 20250401 142900 178123790 5800 5800 5800 5800 3
305 20250401 142800 178106390 5810 5810 5810 5810 0
306 20250401 142700 178106390 5810 5810 5810 5810 0
307 20250401 142600 178106390 5810 5810 5810 5810 9
308 20250401 142500 178054100 5810 5800 5810 5800 2
309 20250401 142400 178042490 5800 5800 5800 5800 1000
310 20250401 142300 172242490 5800 5790 5800 5790 5
311 20250401 142200 172213520 5790 5790 5790 5790 0
312 20250401 142100 172213520 5790 5790 5790 5790 0
313 20250401 142000 172213520 5790 5790 5790 5790 3
314 20250401 141900 172196150 5790 5790 5790 5790 0
315 20250401 141800 172196150 5790 5790 5790 5790 0
316 20250401 141700 172196150 5790 5790 5790 5790 3
317 20250401 141600 172178780 5790 5790 5790 5790 0
318 20250401 141500 172178780 5790 5790 5790 5790 0
319 20250401 141400 172178780 5790 5790 5790 5790 0
320 20250401 141300 172178780 5790 5790 5790 5790 0
321 20250401 141200 172178780 5790 5790 5790 5790 0
322 20250401 141100 172178780 5790 5790 5790 5790 0
323 20250401 141000 172178780 5790 5790 5790 5790 0
324 20250401 140900 172178780 5790 5790 5790 5790 3
325 20250401 140800 172161410 5790 5785 5790 5785 279
326 20250401 140700 170547155 5785 5785 5785 5785 2
327 20250401 140600 170535585 5785 5800 5800 5785 13
328 20250401 140500 170460315 5810 5810 5810 5810 0
329 20250401 140400 170460315 5810 5810 5810 5810 3
330 20250401 140300 170442885 5815 5815 5815 5815 0
331 20250401 140200 170442885 5815 5815 5815 5815 55
332 20250401 140100 170123060 5820 5820 5820 5820 0
333 20250401 140000 170123060 5820 5820 5820 5820 0
334 20250401 135900 170123060 5820 5820 5820 5820 3
335 20250401 135800 170105600 5820 5820 5820 5820 0
336 20250401 135700 170105600 5820 5820 5820 5820 4
337 20250401 135600 170082320 5820 5810 5820 5800 72
338 20250401 135500 169663670 5810 5810 5810 5810 0
339 20250401 135400 169663670 5810 5800 5810 5800 902
340 20250401 135300 164423400 5800 5800 5800 5800 3
341 20250401 135200 164406000 5800 5800 5800 5800 2
342 20250401 135100 164394400 5800 5800 5800 5790 6
343 20250401 135000 164359630 5790 5800 5800 5790 3
344 20250401 134900 164342240 5780 5780 5780 5780 0
345 20250401 134800 164342240 5780 5780 5780 5780 0
346 20250401 134700 164342240 5780 5780 5780 5780 0
347 20250401 134600 164342240 5780 5780 5780 5780 0
348 20250401 134500 164342240 5780 5780 5780 5780 0
349 20250401 134400 164342240 5780 5780 5780 5780 0
350 20250401 134300 164342240 5780 5780 5780 5780 0
351 20250401 134200 164342240 5780 5780 5780 5780 0
352 20250401 134100 164342240 5780 5780 5780 5780 273
353 20250401 134000 162764300 5810 5810 5810 5810 0
354 20250401 133900 162764300 5810 5810 5810 5810 0
355 20250401 133800 162764300 5810 5790 5810 5790 2092
356 20250401 133700 150639980 5790 5790 5790 5790 0
357 20250401 133600 150639980 5790 5790 5790 5790 5
358 20250401 133500 150611030 5790 5790 5790 5790 0
359 20250401 133400 150611030 5790 5790 5790 5790 550
360 20250401 133300 147426530 5790 5785 5790 5785 1003
361 20250401 133200 141619170 5790 5790 5790 5790 0
362 20250401 133100 141619170 5790 5790 5790 5790 0
363 20250401 133000 141619170 5790 5790 5790 5790 0
364 20250401 132900 141619170 5790 5790 5790 5790 0
365 20250401 132800 141619170 5790 5790 5790 5790 0
366 20250401 132700 141619170 5790 5790 5790 5790 0
367 20250401 132600 141619170 5790 5790 5790 5790 3
368 20250401 132500 141601800 5790 5790 5790 5790 2
369 20250401 132400 141590220 5790 5790 5790 5780 405
370 20250401 132300 139245290 5790 5770 5790 5770 655
371 20250401 132200 135464670 5780 5780 5780 5780 0
372 20250401 132100 135464670 5780 5780 5780 5780 202
373 20250401 132000 134297110 5780 5760 5780 5760 400
374 20250401 131900 131988510 5760 5750 5760 5750 6
375 20250401 131800 131953990 5750 5750 5750 5750 0
376 20250401 131700 131953990 5750 5750 5750 5750 3
377 20250401 131600 131936740 5750 5750 5750 5750 0
378 20250401 131500 131936740 5750 5750 5750 5750 0
379 20250401 131400 131936740 5750 5750 5750 5750 0
380 20250401 131300 131936740 5750 5750 5750 5750 1
381 20250401 131200 131930990 5750 5750 5750 5750 1
382 20250401 131100 131925240 5750 5750 5750 5750 31
383 20250401 131000 131746990 5750 5750 5750 5750 2
384 20250401 130900 131735490 5750 5750 5750 5750 2
385 20250401 130800 131723990 5730 5730 5730 5730 47
386 20250401 130700 131454680 5730 5730 5730 5730 0
387 20250401 130600 131454680 5730 5730 5730 5730 2
388 20250401 130500 131443220 5720 5710 5720 5710 5102
389 20250401 130400 102310180 5710 5710 5710 5710 126
390 20250401 130300 101590720 5720 5720 5720 5720 0
391 20250401 130200 101590720 5720 5720 5720 5720 15
392 20250401 130100 101504920 5720 5730 5730 5720 418
393 20250401 130000 99111970 5750 5730 5750 5730 8
394 20250401 125900 99066110 5740 5740 5740 5740 0
395 20250401 125800 99066110 5740 5740 5740 5740 10
396 20250401 125700 99008710 5760 5760 5760 5760 0
397 20250401 125600 99008710 5760 5760 5760 5760 1
398 20250401 125500 99002950 5760 5740 5760 5740 194
399 20250401 125400 97889370 5740 5740 5740 5740 0
400 20250401 125300 97889370 5740 5740 5740 5740 0
401 20250401 125200 97889370 5740 5740 5740 5740 0
402 20250401 125100 97889370 5740 5740 5740 5740 0
403 20250401 125000 97889370 5740 5740 5740 5740 1
404 20250401 124900 97883630 5740 5740 5740 5740 0
405 20250401 124800 97883630 5740 5740 5740 5740 0
406 20250401 124700 97883630 5740 5740 5740 5740 0
407 20250401 124600 97883630 5740 5720 5740 5720 5
408 20250401 124500 97855010 5720 5730 5730 5710 635
409 20250401 124400 94224130 5740 5740 5740 5740 0
410 20250401 124300 94224130 5740 5740 5740 5740 0
411 20250401 124200 94224130 5740 5740 5740 5740 1
412 20250401 124100 94218390 5740 5730 5740 5730 48
413 20250401 124000 93943340 5750 5750 5750 5750 0
414 20250401 123900 93943340 5750 5750 5750 5750 1
415 20250401 123800 93937590 5750 5750 5750 5750 0
416 20250401 123700 93937590 5750 5750 5750 5750 1
417 20250401 123600 93931840 5740 5740 5740 5740 483
418 20250401 123500 91159420 5750 5750 5750 5750 1
419 20250401 123400 91153670 5740 5750 5750 5740 4
420 20250401 123300 91130700 5760 5760 5760 5760 0
421 20250401 123200 91130700 5760 5760 5760 5760 1
422 20250401 123100 91124940 5760 5760 5760 5760 0
423 20250401 123000 91124940 5760 5760 5760 5760 1
424 20250401 122900 91119180 5760 5760 5760 5760 0
425 20250401 122800 91119180 5760 5760 5760 5760 0
426 20250401 122700 91119180 5760 5760 5760 5760 1
427 20250401 122600 91113420 5750 5750 5750 5750 4
428 20250401 122500 91090420 5760 5760 5760 5760 0
429 20250401 122400 91090420 5760 5750 5760 5740 2301
430 20250401 122300 77880270 5760 5760 5760 5760 0
431 20250401 122200 77880270 5760 5760 5760 5760 2
432 20250401 122100 77868750 5760 5760 5760 5760 1
433 20250401 122000 77862990 5760 5760 5760 5760 1
434 20250401 121900 77857230 5760 5760 5760 5760 0
435 20250401 121800 77857230 5760 5760 5760 5760 1
436 20250401 121700 77851470 5760 5760 5760 5760 1
437 20250401 121600 77845710 5760 5760 5760 5760 1
438 20250401 121500 77839950 5760 5760 5760 5760 1
439 20250401 121400 77834190 5760 5760 5760 5760 50
440 20250401 121300 77546190 5770 5770 5770 5770 2
441 20250401 121200 77534650 5770 5770 5770 5770 4
442 20250401 121100 77511570 5770 5770 5770 5770 1
443 20250401 121000 77505800 5770 5770 5770 5770 1
444 20250401 120900 77500030 5760 5770 5770 5760 2
445 20250401 120800 77488500 5760 5770 5770 5760 6
446 20250401 120700 77453890 5770 5770 5770 5770 3
447 20250401 120600 77436580 5770 5770 5770 5770 0
448 20250401 120500 77436580 5770 5770 5770 5770 0
449 20250401 120400 77436580 5770 5770 5770 5770 0
450 20250401 120300 77436580 5770 5770 5770 5770 0
451 20250401 120200 77436580 5770 5770 5770 5770 0
452 20250401 120100 77436580 5770 5770 5770 5770 0
453 20250401 120000 77436580 5770 5760 5770 5760 8
454 20250401 115900 77390490 5770 5770 5770 5770 1
455 20250401 115800 77384720 5780 5770 5780 5770 3
456 20250401 115700 77367400 5770 5770 5770 5770 40
457 20250401 115600 77136600 5770 5770 5770 5770 0
458 20250401 115500 77136600 5770 5750 5770 5750 235
459 20250401 115400 75785270 5750 5750 5750 5750 0
460 20250401 115300 75785270 5750 5770 5770 5750 22
461 20250401 115200 75658370 5770 5770 5770 5770 50
462 20250401 115100 75369870 5770 5770 5770 5770 0
463 20250401 115000 75369870 5770 5770 5770 5770 0
464 20250401 114900 75369870 5770 5770 5770 5770 3
465 20250401 114800 75352560 5770 5770 5770 5770 0
466 20250401 114700 75352560 5770 5770 5770 5760 4
467 20250401 114600 75329490 5770 5770 5770 5770 100
468 20250401 114500 74752490 5770 5770 5770 5770 3
469 20250401 114400 74735180 5770 5770 5770 5770 0
470 20250401 114300 74735180 5770 5770 5770 5770 0
471 20250401 114200 74735180 5770 5770 5770 5770 100
472 20250401 114100 74158180 5760 5760 5760 5760 151
473 20250401 114000 73288420 5760 5760 5760 5760 0
474 20250401 113900 73288420 5760 5760 5760 5760 0
475 20250401 113800 73288420 5760 5760 5760 5760 0
476 20250401 113700 73288420 5760 5760 5760 5760 0
477 20250401 113600 73288420 5760 5760 5760 5760 311
478 20250401 113500 71497060 5760 5760 5760 5760 10
479 20250401 113400 71439460 5760 5760 5760 5760 0
480 20250401 113300 71439460 5760 5760 5760 5760 0
481 20250401 113200 71439460 5760 5760 5760 5760 0
482 20250401 113100 71439460 5760 5760 5760 5760 2
483 20250401 113000 71427940 5760 5760 5760 5760 122
484 20250401 112900 70725220 5760 5760 5760 5760 44
485 20250401 112800 70471780 5750 5750 5750 5750 1
486 20250401 112700 70466030 5760 5760 5760 5760 1
487 20250401 112600 70460270 5760 5760 5760 5760 8
488 20250401 112500 70414190 5760 5760 5760 5760 1
489 20250401 112400 70408430 5740 5740 5740 5740 500
490 20250401 112300 67538430 5760 5760 5760 5760 2
491 20250401 112200 67526910 5760 5760 5760 5760 10
492 20250401 112100 67469310 5760 5760 5760 5760 2
493 20250401 112000 67457790 5760 5760 5760 5760 3
494 20250401 111900 67440510 5760 5760 5760 5760 1
495 20250401 111800 67434750 5770 5770 5770 5770 0
496 20250401 111700 67434750 5770 5770 5770 5770 0
497 20250401 111600 67434750 5770 5770 5770 5770 0
498 20250401 111500 67434750 5770 5770 5770 5770 0
499 20250401 111400 67434750 5770 5770 5770 5770 0
500 20250401 111300 67434750 5770 5770 5770 5760 16
501 20250401 111200 67342560 5760 5760 5760 5760 393
502 20250401 111100 65078880 5760 5760 5760 5760 2
503 20250401 111000 65067360 5740 5740 5740 5740 0
504 20250401 110900 65067360 5740 5740 5740 5740 0
505 20250401 110800 65067360 5740 5740 5740 5740 0
506 20250401 110700 65067360 5740 5740 5740 5740 3
507 20250401 110600 65050140 5740 5740 5740 5740 0
508 20250401 110500 65050140 5740 5740 5740 5740 171
509 20250401 110400 64068600 5740 5740 5740 5740 0
510 20250401 110300 64068600 5740 5740 5740 5740 0
511 20250401 110200 64068600 5740 5740 5740 5740 0
512 20250401 110100 64068600 5740 5740 5740 5740 0
513 20250401 110000 64068600 5740 5740 5740 5740 121
514 20250401 105900 63374060 5740 5730 5740 5730 717
515 20250401 105800 59265230 5730 5720 5730 5720 1529
516 20250401 105700 50514060 5730 5730 5730 5730 0
517 20250401 105600 50514060 5730 5730 5730 5730 0
518 20250401 105500 50514060 5730 5730 5730 5730 100
519 20250401 105400 49941060 5730 5730 5730 5730 0
520 20250401 105300 49941060 5730 5730 5730 5730 0
521 20250401 105200 49941060 5730 5730 5730 5730 0
522 20250401 105100 49941060 5730 5730 5730 5730 0
523 20250401 105000 49941060 5730 5730 5730 5730 720
524 20250401 104900 45815460 5720 5720 5720 5720 1
525 20250401 104800 45809740 5730 5730 5730 5730 0
526 20250401 104700 45809740 5730 5730 5730 5730 0
527 20250401 104600 45809740 5730 5730 5730 5730 0
528 20250401 104500 45809740 5730 5730 5730 5730 3
529 20250401 104400 45792550 5730 5730 5730 5730 0
530 20250401 104300 45792550 5730 5730 5730 5730 0
531 20250401 104200 45792550 5730 5730 5730 5730 0
532 20250401 104100 45792550 5730 5730 5730 5730 0
533 20250401 104000 45792550 5730 5730 5730 5730 0
534 20250401 103900 45792550 5730 5730 5730 5730 0
535 20250401 103800 45792550 5730 5730 5730 5730 2
536 20250401 103700 45781090 5720 5720 5720 5720 4
537 20250401 103600 45758210 5730 5730 5730 5730 0
538 20250401 103500 45758210 5730 5730 5730 5730 0
539 20250401 103400 45758210 5730 5730 5730 5730 0
540 20250401 103300 45758210 5730 5730 5730 5730 0
541 20250401 103200 45758210 5730 5730 5730 5730 0
542 20250401 103100 45758210 5730 5730 5730 5730 1
543 20250401 103000 45752480 5720 5720 5720 5720 0
544 20250401 102900 45752480 5720 5720 5720 5720 1
545 20250401 102800 45746760 5730 5730 5730 5730 40
546 20250401 102700 45517560 5730 5730 5730 5730 0
547 20250401 102600 45517560 5730 5730 5730 5730 0
548 20250401 102500 45517560 5730 5730 5730 5730 0
549 20250401 102400 45517560 5730 5730 5730 5730 0
550 20250401 102300 45517560 5730 5730 5730 5730 0
551 20250401 102200 45517560 5730 5730 5730 5730 0
552 20250401 102100 45517560 5730 5730 5730 5730 0
553 20250401 102000 45517560 5730 5730 5730 5730 1
554 20250401 101900 45511830 5730 5730 5730 5730 1
555 20250401 101800 45506100 5730 5730 5730 5730 0
556 20250401 101700 45506100 5730 5730 5730 5730 0
557 20250401 101600 45506100 5730 5730 5730 5730 62
558 20250401 101500 45150840 5730 5730 5730 5720 281
559 20250401 101400 43543410 5730 5730 5730 5730 0
560 20250401 101300 43543410 5730 5730 5730 5730 1
561 20250401 101200 43537680 5720 5720 5720 5720 10
562 20250401 101100 43480480 5730 5730 5730 5730 1
563 20250401 101000 43474750 5730 5720 5730 5710 1899
564 20250401 100900 32630770 5720 5710 5720 5710 107
565 20250401 100800 32019790 5710 5700 5710 5690 68
566 20250401 100700 31632250 5710 5710 5710 5710 0
567 20250401 100600 31632250 5710 5720 5720 5700 522
568 20250401 100500 28653680 5740 5740 5740 5740 0
569 20250401 100400 28653680 5740 5740 5740 5740 0
570 20250401 100300 28653680 5740 5740 5740 5740 0
571 20250401 100200 28653680 5740 5740 5740 5740 0
572 20250401 100100 28653680 5740 5740 5740 5740 0
573 20250401 100000 28653680 5740 5740 5740 5740 0
574 20250401 095900 28653680 5740 5740 5740 5740 0
575 20250401 095800 28653680 5740 5740 5740 5740 0
576 20250401 095700 28653680 5740 5740 5740 5740 0
577 20250401 095600 28653680 5740 5740 5740 5740 0
578 20250401 095500 28653680 5740 5740 5740 5740 1
579 20250401 095400 28647940 5740 5730 5740 5720 68
580 20250401 095300 28257790 5740 5740 5740 5740 1
581 20250401 095200 28252050 5740 5740 5740 5740 0
582 20250401 095100 28252050 5740 5730 5740 5730 605
583 20250401 095000 24782640 5730 5730 5730 5730 6
584 20250401 094900 24748260 5730 5730 5730 5730 0
585 20250401 094800 24748260 5730 5730 5730 5730 35
586 20250401 094700 24547710 5730 5730 5730 5730 2
587 20250401 094600 24536250 5730 5730 5730 5730 1
588 20250401 094500 24530520 5710 5710 5710 5710 1
589 20250401 094400 24524810 5710 5710 5710 5710 0
590 20250401 094300 24524810 5710 5710 5710 5710 4
591 20250401 094200 24501970 5730 5720 5730 5720 99
592 20250401 094100 23935680 5720 5720 5720 5720 0
593 20250401 094000 23935680 5720 5720 5740 5720 301
594 20250401 093900 22213940 5740 5740 5740 5740 2
595 20250401 093800 22202460 5730 5740 5740 5730 11
596 20250401 093700 22139330 5740 5740 5740 5740 2
597 20250401 093600 22127850 5740 5740 5740 5740 1
598 20250401 093500 22122110 5740 5710 5740 5710 12
599 20250401 093400 22053560 5710 5710 5710 5710 5
600 20250401 093300 22025010 5710 5710 5710 5710 353
601 20250401 093200 20009380 5700 5710 5730 5700 555
602 20250401 093100 16845710 5750 5720 5750 5710 265
603 20250401 093000 15331110 5750 5750 5750 5730 3
604 20250401 092900 15313880 5750 5750 5750 5750 16
605 20250401 092800 15221880 5720 5720 5720 5720 246
606 20250401 092700 13814760 5720 5720 5720 5720 100
607 20250401 092600 13242760 5730 5730 5730 5730 24
608 20250401 092500 13105240 5750 5750 5750 5750 0
609 20250401 092400 13105240 5750 5750 5750 5750 1
610 20250401 092300 13099490 5750 5750 5750 5750 1
611 20250401 092200 13093740 5740 5750 5750 5740 10
612 20250401 092100 13036260 5770 5760 5780 5750 274
613 20250401 092000 11458230 5780 5770 5780 5770 20
614 20250401 091900 11342800 5770 5770 5770 5770 204
615 20250401 091800 10165720 5780 5780 5780 5780 3
616 20250401 091700 10148380 5770 5770 5770 5770 0
617 20250401 091600 10148380 5770 5770 5770 5770 4
618 20250401 091500 10125300 5780 5780 5780 5780 0
619 20250401 091400 10125300 5780 5780 5780 5780 3
620 20250401 091300 10107960 5760 5760 5760 5760 49
621 20250401 091200 9825720 5780 5780 5780 5780 1
622 20250401 091100 9819940 5770 5780 5780 5770 3
623 20250401 091000 9802610 5780 5780 5780 5780 54
624 20250401 090900 9490490 5780 5780 5780 5780 13
625 20250401 090800 9415350 5780 5780 5780 5780 124
626 20250401 090700 8698630 5780 5770 5780 5770 910
627 20250401 090600 3447840 5770 5770 5770 5770 0
628 20250401 090500 3447840 5770 5750 5770 5750 2
629 20250401 090400 3436320 5780 5780 5780 5780 0
630 20250401 090300 3436320 5780 5710 5780 5710 21
631 20250401 090200 3315450 5770 5770 5770 5770 1
632 20250401 090100 3309680 5720 5720 5720 5720 523
633 20250401 090000 318120 5780 5780 5780 5720 6

1
037070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20000000,0,115600000000,0.00
20250327,0,20000000,0,117200000000,0.00
20250326,0,20000000,0,117600000000,0.00
20250325,0,20000000,0,113800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20000000 0 115600000000 0.00
3 20250327 0 20000000 0 117200000000 0.00
4 20250326 0 20000000 0 117600000000 0.00
5 20250325 0 20000000 0 113800000000 0.00