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

637
040420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,166719785,5610,5610,5610,5610,170
20250401,193400,166719785,5610,5610,5610,5610,0
20250401,193300,166719785,5610,5610,5610,5610,0
20250401,193200,166719785,5610,5610,5610,5610,0
20250401,193100,166719785,5610,5610,5610,5610,0
20250401,193000,166719785,5610,5610,5610,5610,0
20250401,192900,166719785,5610,5610,5610,5610,0
20250401,192800,166719785,5610,5610,5610,5610,0
20250401,192700,166719785,5610,5610,5610,5610,0
20250401,192600,166719785,5610,5610,5610,5610,0
20250401,192500,166719785,5610,5610,5610,5610,0
20250401,192400,166719785,5610,5610,5610,5610,0
20250401,192300,166719785,5610,5610,5610,5610,0
20250401,192200,166719785,5610,5610,5610,5610,0
20250401,192100,166719785,5610,5610,5610,5610,0
20250401,192000,166719785,5610,5610,5610,5610,0
20250401,191900,166719785,5610,5610,5610,5610,0
20250401,191800,166719785,5610,5610,5610,5610,0
20250401,191700,166719785,5610,5610,5610,5610,0
20250401,191600,166719785,5610,5610,5610,5610,0
20250401,191500,166719785,5610,5610,5610,5610,0
20250401,191400,166719785,5610,5610,5610,5610,0
20250401,191300,166719785,5610,5610,5610,5610,0
20250401,191200,166719785,5610,5610,5610,5610,0
20250401,191100,166719785,5610,5610,5610,5610,0
20250401,191000,166719785,5610,5610,5610,5610,0
20250401,190900,166719785,5610,5610,5610,5610,0
20250401,190800,166719785,5610,5610,5610,5610,0
20250401,190700,166719785,5610,5610,5610,5610,0
20250401,190600,166719785,5610,5610,5610,5610,0
20250401,190500,166719785,5610,5610,5610,5610,170
20250401,190400,166719785,5610,5610,5610,5610,0
20250401,190300,166719785,5610,5610,5610,5610,0
20250401,190200,166719785,5610,5610,5610,5610,0
20250401,190100,166719785,5610,5610,5610,5610,0
20250401,190000,166719785,5610,5610,5610,5610,0
20250401,185900,166719785,5610,5610,5610,5610,0
20250401,185800,166719785,5610,5610,5610,5610,0
20250401,185700,166719785,5610,5610,5610,5610,0
20250401,185600,166719785,5610,5610,5610,5610,0
20250401,185500,166719785,5610,5610,5610,5610,0
20250401,185400,166719785,5610,5610,5610,5610,0
20250401,185300,166719785,5610,5610,5610,5610,0
20250401,185200,166719785,5610,5610,5610,5610,0
20250401,185100,166719785,5610,5610,5610,5610,0
20250401,185000,166719785,5610,5610,5610,5610,0
20250401,184900,166719785,5610,5610,5610,5610,0
20250401,184800,166719785,5610,5610,5610,5610,0
20250401,184700,166719785,5610,5610,5610,5610,0
20250401,184600,166719785,5610,5610,5610,5610,0
20250401,184500,166719785,5610,5610,5610,5610,0
20250401,184400,166719785,5610,5610,5610,5610,0
20250401,184300,166719785,5610,5610,5610,5610,0
20250401,184200,166719785,5610,5610,5610,5610,0
20250401,184100,166719785,5610,5610,5610,5610,0
20250401,184000,166719785,5610,5610,5610,5610,0
20250401,183900,166719785,5610,5610,5610,5610,0
20250401,183800,166719785,5610,5610,5610,5610,0
20250401,183700,166719785,5610,5610,5610,5610,0
20250401,183600,166719785,5610,5610,5610,5610,0
20250401,183500,166719785,5610,5610,5610,5610,170
20250401,183400,166719785,5610,5610,5610,5610,0
20250401,183300,166719785,5610,5610,5610,5610,0
20250401,183200,166719785,5610,5610,5610,5610,0
20250401,183100,166719785,5610,5610,5610,5610,0
20250401,183000,166719785,5610,5610,5610,5610,0
20250401,182900,166719785,5610,5610,5610,5610,0
20250401,182800,166719785,5610,5610,5610,5610,0
20250401,182700,166719785,5610,5610,5610,5610,0
20250401,182600,166719785,5610,5610,5610,5610,0
20250401,182500,166719785,5610,5610,5610,5610,0
20250401,182400,166719785,5610,5610,5610,5610,0
20250401,182300,166719785,5610,5610,5610,5610,0
20250401,182200,166719785,5610,5610,5610,5610,0
20250401,182100,166719785,5610,5610,5610,5610,0
20250401,182000,166719785,5610,5610,5610,5610,0
20250401,181900,166719785,5610,5610,5610,5610,0
20250401,181800,166719785,5610,5610,5610,5610,0
20250401,181700,166719785,5610,5610,5610,5610,0
20250401,181600,166719785,5610,5610,5610,5610,0
20250401,181500,166719785,5610,5610,5610,5610,0
20250401,181400,166719785,5610,5610,5610,5610,0
20250401,181300,166719785,5610,5610,5610,5610,0
20250401,181200,166719785,5610,5610,5610,5610,0
20250401,181100,166719785,5610,5610,5610,5610,0
20250401,181000,166719785,5610,5610,5610,5610,0
20250401,180900,166719785,5610,5610,5610,5610,0
20250401,180800,166719785,5610,5610,5610,5610,0
20250401,180700,166719785,5610,5610,5610,5610,0
20250401,180600,166719785,5610,5610,5610,5610,0
20250401,180500,166719785,5610,5610,5610,5610,170
20250401,180400,166719785,5610,5610,5610,5610,0
20250401,180300,166719785,5610,5610,5610,5610,0
20250401,180200,166719785,5610,5610,5610,5610,0
20250401,180100,166719785,5610,5610,5610,5610,0
20250401,180000,166719785,5610,5610,5610,5610,0
20250401,175900,166719785,5610,5610,5610,5610,0
20250401,175800,166719785,5610,5610,5610,5610,0
20250401,175700,166719785,5610,5610,5610,5610,0
20250401,175600,166719785,5610,5610,5610,5610,0
20250401,175500,166719785,5610,5610,5610,5610,0
20250401,175400,166719785,5610,5610,5610,5610,0
20250401,175300,166719785,5610,5610,5610,5610,0
20250401,175200,166719785,5610,5610,5610,5610,0
20250401,175100,166719785,5610,5610,5610,5610,0
20250401,175000,166719785,5610,5610,5610,5610,0
20250401,174900,166719785,5610,5610,5610,5610,0
20250401,174800,166719785,5610,5610,5610,5610,0
20250401,174700,166719785,5610,5610,5610,5610,0
20250401,174600,166719785,5610,5610,5610,5610,0
20250401,174500,166719785,5610,5610,5610,5610,0
20250401,174400,166719785,5610,5610,5610,5610,0
20250401,174300,166719785,5610,5610,5610,5610,0
20250401,174200,166719785,5610,5610,5610,5610,0
20250401,174100,166719785,5610,5610,5610,5610,0
20250401,174000,166719785,5610,5610,5610,5610,0
20250401,173900,166719785,5610,5610,5610,5610,0
20250401,173800,166719785,5610,5610,5610,5610,0
20250401,173700,166719785,5610,5610,5610,5610,0
20250401,173600,166719785,5610,5610,5610,5610,0
20250401,173500,166719785,5610,5610,5610,5610,170
20250401,173400,166719785,5610,5610,5610,5610,0
20250401,173300,166719785,5610,5610,5610,5610,0
20250401,173200,166719785,5610,5610,5610,5610,0
20250401,173100,166719785,5610,5610,5610,5610,0
20250401,173000,166719785,5610,5610,5610,5610,0
20250401,172900,166719785,5610,5610,5610,5610,0
20250401,172800,166719785,5610,5610,5610,5610,0
20250401,172700,166719785,5610,5610,5610,5610,0
20250401,172600,166719785,5610,5610,5610,5610,0
20250401,172500,166719785,5610,5610,5610,5610,0
20250401,172400,166719785,5610,5610,5610,5610,0
20250401,172300,166719785,5610,5610,5610,5610,0
20250401,172200,166719785,5610,5610,5610,5610,0
20250401,172100,166719785,5610,5610,5610,5610,0
20250401,172000,166719785,5610,5610,5610,5610,0
20250401,171900,166719785,5610,5610,5610,5610,0
20250401,171800,166719785,5610,5610,5610,5610,0
20250401,171700,166719785,5610,5610,5610,5610,0
20250401,171600,166719785,5610,5610,5610,5610,0
20250401,171500,166719785,5610,5610,5610,5610,0
20250401,171400,166719785,5610,5610,5610,5610,0
20250401,171300,166719785,5610,5610,5610,5610,0
20250401,171200,166719785,5610,5610,5610,5610,0
20250401,171100,166719785,5610,5610,5610,5610,0
20250401,171000,166719785,5610,5610,5610,5610,0
20250401,170900,166719785,5610,5610,5610,5610,0
20250401,170800,166719785,5610,5610,5610,5610,0
20250401,170700,166719785,5610,5610,5610,5610,0
20250401,170600,166719785,5610,5610,5610,5610,0
20250401,170500,166719785,5610,5610,5610,5610,170
20250401,170400,166719785,5610,5610,5610,5610,0
20250401,170300,166719785,5610,5610,5610,5610,0
20250401,170200,166719785,5610,5610,5610,5610,0
20250401,170100,166719785,5610,5610,5610,5610,0
20250401,170000,166719785,5610,5610,5610,5610,0
20250401,165900,166719785,5610,5610,5610,5610,0
20250401,165800,166719785,5610,5610,5610,5610,0
20250401,165700,166719785,5610,5610,5610,5610,0
20250401,165600,166719785,5610,5610,5610,5610,0
20250401,165500,166719785,5610,5610,5610,5610,0
20250401,165400,166719785,5610,5610,5610,5610,0
20250401,165300,166719785,5610,5610,5610,5610,0
20250401,165200,166719785,5610,5610,5610,5610,0
20250401,165100,166719785,5610,5610,5610,5610,0
20250401,165000,166719785,5610,5610,5610,5610,0
20250401,164900,166719785,5610,5610,5610,5610,0
20250401,164800,166719785,5610,5610,5610,5610,0
20250401,164700,166719785,5610,5610,5610,5610,0
20250401,164600,166719785,5610,5610,5610,5610,0
20250401,164500,166719785,5610,5610,5610,5610,0
20250401,164400,166719785,5610,5610,5610,5610,0
20250401,164300,166719785,5610,5610,5610,5610,0
20250401,164200,166719785,5610,5610,5610,5610,0
20250401,164100,166719785,5610,5610,5610,5610,0
20250401,164000,166719785,5610,5610,5610,5610,0
20250401,163900,166719785,5610,5610,5610,5610,0
20250401,163800,166719785,5610,5610,5610,5610,0
20250401,163700,166719785,5610,5610,5610,5610,0
20250401,163600,166719785,5610,5610,5610,5610,0
20250401,163500,166719785,5610,5610,5610,5610,170
20250401,163400,166719785,5610,5610,5610,5610,0
20250401,163300,166719785,5610,5610,5610,5610,0
20250401,163200,166719785,5610,5610,5610,5610,0
20250401,163100,166719785,5610,5610,5610,5610,0
20250401,163000,166719785,5610,5610,5610,5610,0
20250401,162900,166719785,5610,5610,5610,5610,0
20250401,162800,166719785,5610,5610,5610,5610,0
20250401,162700,166719785,5610,5610,5610,5610,0
20250401,162600,166719785,5610,5610,5610,5610,0
20250401,162500,166719785,5610,5610,5610,5610,0
20250401,162400,166719785,5610,5610,5610,5610,0
20250401,162300,166719785,5610,5610,5610,5610,0
20250401,162200,166719785,5610,5610,5610,5610,0
20250401,162100,166719785,5610,5610,5610,5610,0
20250401,162000,166719785,5610,5610,5610,5610,0
20250401,161900,166719785,5610,5610,5610,5610,0
20250401,161800,166719785,5610,5610,5610,5610,0
20250401,161700,166719785,5610,5610,5610,5610,0
20250401,161600,166719785,5610,5610,5610,5610,0
20250401,161500,166719785,5610,5610,5610,5610,0
20250401,161400,166719785,5610,5610,5610,5610,0
20250401,161300,166719785,5610,5610,5610,5610,0
20250401,161200,166719785,5610,5610,5610,5610,0
20250401,161100,166719785,5610,5610,5610,5610,0
20250401,161000,166719785,5610,5610,5610,5610,0
20250401,160900,166719785,5610,5610,5610,5610,0
20250401,160800,166719785,5610,5610,5610,5610,0
20250401,160700,166719785,5610,5610,5610,5610,0
20250401,160600,166719785,5610,5610,5610,5610,0
20250401,160500,166719785,5610,5610,5610,5610,170
20250401,160400,166719785,5610,5610,5610,5610,0
20250401,160300,166719785,5610,5610,5610,5610,0
20250401,160200,166719785,5610,5610,5610,5610,0
20250401,160100,166719785,5610,5610,5610,5610,0
20250401,160000,166719785,5610,5610,5610,5610,0
20250401,155900,166719785,5610,5610,5610,5610,0
20250401,155800,166719785,5610,5610,5610,5610,0
20250401,155700,166719785,5610,5610,5610,5610,0
20250401,155600,166719785,5610,5610,5610,5610,0
20250401,155500,166719785,5610,5610,5610,5610,0
20250401,155400,166719785,5610,5610,5610,5610,0
20250401,155300,166719785,5610,5610,5610,5610,0
20250401,155200,166719785,5610,5610,5610,5610,0
20250401,155100,166719785,5610,5610,5610,5610,0
20250401,155000,166719785,5610,5610,5610,5610,0
20250401,154900,166719785,5610,5610,5610,5610,0
20250401,154800,166719785,5610,5610,5610,5610,0
20250401,154700,166719785,5610,5610,5610,5610,0
20250401,154600,166719785,5610,5610,5610,5610,0
20250401,154500,166719785,5610,5610,5610,5610,0
20250401,154400,166719785,5610,5610,5610,5610,0
20250401,154300,166719785,5610,5610,5610,5610,0
20250401,154200,166719785,5610,5610,5610,5610,0
20250401,154100,166719785,5610,5610,5610,5610,0
20250401,154000,166719785,5610,5610,5610,5610,0
20250401,153900,166719785,5610,5610,5610,5610,0
20250401,153800,166719785,5610,5610,5610,5610,0
20250401,153700,166719785,5610,5610,5610,5610,0
20250401,153600,166719785,5610,5610,5610,5610,0
20250401,153500,166719785,5610,5610,5610,5610,170
20250401,153400,166719785,5610,5610,5610,5610,0
20250401,153300,166719785,5610,5610,5610,5610,0
20250401,153200,166719785,5610,5610,5610,5610,0
20250401,153100,166719785,5610,5610,5610,5610,0
20250401,153000,166719785,5610,5610,5610,5610,170
20250401,152900,165766085,5620,5620,5620,5620,0
20250401,152800,165766085,5620,5620,5620,5620,0
20250401,152700,165766085,5620,5620,5620,5620,0
20250401,152600,165766085,5620,5620,5620,5620,0
20250401,152500,165766085,5620,5620,5620,5620,0
20250401,152400,165766085,5620,5620,5620,5620,0
20250401,152300,165766085,5620,5620,5620,5620,0
20250401,152200,165766085,5620,5620,5620,5620,0
20250401,152100,165766085,5620,5620,5620,5620,0
20250401,152000,165766085,5620,5620,5620,5620,0
20250401,151900,165766085,5620,5620,5620,5620,10
20250401,151800,165709885,5620,5620,5620,5620,0
20250401,151700,165709885,5620,5620,5620,5620,150
20250401,151600,164866885,5610,5610,5610,5610,0
20250401,151500,164866885,5610,5620,5630,5610,276
20250401,151400,163313595,5630,5620,5630,5620,249
20250401,151300,161911795,5610,5610,5610,5610,7
20250401,151200,161872525,5610,5610,5610,5610,13
20250401,151100,161799595,5610,5610,5610,5610,8
20250401,151000,161754715,5610,5610,5610,5610,0
20250401,150900,161754715,5610,5610,5610,5610,14
20250401,150800,161676175,5620,5620,5620,5620,299
20250401,150700,159995795,5610,5610,5610,5610,8
20250401,150600,159950915,5620,5610,5620,5610,39
20250401,150500,159731935,5620,5620,5620,5620,9
20250401,150400,159681355,5610,5610,5610,5610,8
20250401,150300,159636475,5610,5610,5610,5610,13
20250401,150200,159563545,5610,5610,5610,5610,7
20250401,150100,159524275,5610,5610,5610,5610,0
20250401,150000,159524275,5610,5610,5610,5610,22
20250401,145900,159400855,5610,5610,5610,5610,0
20250401,145800,159400855,5610,5610,5610,5610,7
20250401,145700,159361585,5620,5610,5620,5610,123
20250401,145600,158671325,5620,5620,5620,5620,0
20250401,145500,158671325,5620,5620,5620,5620,267
20250401,145400,157170785,5620,5620,5620,5620,1256
20250401,145300,150112065,5620,5620,5620,5620,8
20250401,145200,150067105,5620,5620,5620,5620,0
20250401,145100,150067105,5620,5620,5620,5620,21
20250401,145000,149949085,5620,5620,5620,5620,0
20250401,144900,149949085,5620,5620,5620,5620,8
20250401,144800,149904125,5620,5620,5620,5620,20
20250401,144700,149791725,5620,5620,5620,5620,0
20250401,144600,149791725,5620,5620,5620,5620,8
20250401,144500,149746765,5620,5620,5620,5620,0
20250401,144400,149746765,5620,5620,5620,5620,21
20250401,144300,149628745,5620,5620,5620,5620,200
20250401,144200,148504745,5620,5630,5630,5620,9
20250401,144100,148454155,5620,5630,5630,5620,15
20250401,144000,148369835,5620,5620,5620,5620,7
20250401,143900,148330495,5620,5620,5620,5620,8
20250401,143800,148285535,5620,5630,5630,5620,192
20250401,143700,147204715,5620,5630,5630,5620,22
20250401,143600,147080925,5620,5620,5620,5620,0
20250401,143500,147080925,5620,5620,5620,5620,21
20250401,143400,146962905,5630,5630,5630,5630,104
20250401,143300,146377385,5620,5620,5620,5620,7
20250401,143200,146338045,5620,5620,5620,5620,14
20250401,143100,146259365,5620,5630,5630,5620,9
20250401,143000,146208775,5620,5620,5620,5620,7
20250401,142900,146169435,5620,5620,5620,5620,13
20250401,142800,146096375,5620,5620,5620,5620,8
20250401,142700,146051415,5620,5620,5620,5620,0
20250401,142600,146051415,5620,5620,5620,5620,21
20250401,142500,145933395,5630,5630,5630,5630,1
20250401,142400,145927765,5620,5620,5620,5620,8
20250401,142300,145882805,5620,5620,5620,5620,13
20250401,142200,145809745,5620,5620,5620,5620,7
20250401,142100,145770405,5630,5620,5630,5620,18
20250401,142000,145669145,5620,5620,5620,5620,204
20250401,141900,144522665,5630,5620,5630,5620,236
20250401,141800,143194055,5620,5620,5620,5620,0
20250401,141700,143194055,5620,5620,5620,5620,8
20250401,141600,143149095,5620,5630,5630,5620,218
20250401,141500,141923885,5620,5630,5630,5620,511
20250401,141400,139052025,5620,5620,5620,5620,0
20250401,141300,139052025,5620,5620,5630,5620,49
20250401,141200,138776365,5620,5620,5620,5620,7
20250401,141100,138737025,5630,5630,5630,5630,0
20250401,141000,138737025,5630,5620,5630,5620,23
20250401,140900,138607755,5620,5620,5620,5620,0
20250401,140800,138607755,5620,5620,5620,5620,7
20250401,140700,138568415,5620,5620,5620,5620,14
20250401,140600,138489735,5620,5620,5620,5620,8
20250401,140500,138444775,5620,5620,5620,5620,0
20250401,140400,138444775,5620,5620,5620,5620,20
20250401,140300,138332375,5620,5620,5620,5620,8
20250401,140200,138287415,5620,5620,5620,5620,0
20250401,140100,138287415,5620,5620,5620,5620,21
20250401,140000,138169395,5620,5620,5620,5620,0
20250401,135900,138169395,5620,5620,5620,5620,8
20250401,135800,138124435,5620,5620,5620,5620,13
20250401,135700,138051375,5620,5620,5620,5620,7
20250401,135600,138012035,5630,5630,5630,5630,20
20250401,135500,137899435,5620,5620,5620,5620,21
20250401,135400,137781415,5620,5620,5620,5620,7
20250401,135300,137742075,5620,5620,5620,5620,0
20250401,135200,137742075,5620,5620,5620,5620,22
20250401,135100,137618435,5620,5620,5620,5620,0
20250401,135000,137618435,5620,5620,5620,5620,7
20250401,134900,137579095,5620,5620,5620,5620,14
20250401,134800,137500415,5620,5620,5620,5620,8
20250401,134700,137455455,5620,5620,5620,5620,0
20250401,134600,137455455,5620,5620,5620,5620,7
20250401,134500,137416115,5630,5620,5630,5620,27
20250401,134400,137264315,5630,5630,5630,5630,0
20250401,134300,137264315,5630,5620,5630,5620,9
20250401,134200,137213715,5630,5620,5630,5620,16
20250401,134100,137123765,5630,5620,5630,5620,10
20250401,134000,137067545,5630,5630,5630,5630,0
20250401,133900,137067545,5630,5620,5630,5620,26
20250401,133800,136921375,5630,5630,5630,5630,0
20250401,133700,136921375,5630,5620,5630,5620,10
20250401,133600,136865155,5630,5620,5630,5620,26
20250401,133500,136718985,5630,5620,5630,5620,1703
20250401,133400,127145245,5620,5610,5620,5610,10
20250401,133300,127089125,5620,5610,5620,5610,25
20250401,133200,126948755,5620,5610,5620,5610,9
20250401,133100,126898245,5620,5620,5620,5620,0
20250401,133000,126898245,5620,5610,5620,5610,27
20250401,132900,126746725,5620,5620,5620,5620,1
20250401,132800,126741105,5620,5610,5620,5610,9
20250401,132700,126690595,5620,5610,5620,5610,26
20250401,132600,126544685,5620,5620,5620,5620,0
20250401,132500,126544685,5620,5610,5620,5610,33
20250401,132400,126359295,5620,5610,5620,5610,16
20250401,132300,126269505,5620,5620,5620,5610,15
20250401,132200,126185285,5620,5620,5620,5620,0
20250401,132100,126185285,5620,5610,5620,5610,26
20250401,132000,126039305,5620,5620,5620,5620,12
20250401,131900,125971865,5620,5610,5620,5610,10
20250401,131800,125915745,5620,5610,5620,5610,25
20250401,131700,125775465,5610,5610,5610,5610,0
20250401,131600,125775465,5610,5610,5610,5610,8
20250401,131500,125730585,5620,5620,5620,5620,8
20250401,131400,125685625,5620,5610,5620,5610,51
20250401,131300,125399195,5610,5610,5610,5610,0
20250401,131200,125399195,5610,5610,5610,5610,8
20250401,131100,125354315,5610,5610,5610,5610,14
20250401,131000,125275775,5610,5610,5610,5610,7
20250401,130900,125236505,5610,5610,5610,5610,8
20250401,130800,125191625,5610,5610,5610,5610,13
20250401,130700,125118695,5610,5610,5610,5610,7
20250401,130600,125079425,5610,5610,5610,5610,0
20250401,130500,125079425,5610,5610,5610,5610,23
20250401,130400,124950395,5610,5610,5610,5610,0
20250401,130300,124950395,5610,5610,5610,5610,7
20250401,130200,124911125,5610,5610,5610,5610,12
20250401,130100,124843805,5620,5610,5620,5610,10
20250401,130000,124787685,5620,5610,5620,5610,9
20250401,125900,124737175,5620,5610,5620,5610,17
20250401,125800,124641775,5620,5610,5620,5610,10
20250401,125700,124585655,5620,5620,5620,5620,0
20250401,125600,124585655,5620,5610,5620,5610,25
20250401,125500,124445355,5620,5620,5620,5620,21
20250401,125400,124327335,5620,5610,5620,5610,10
20250401,125300,124271215,5620,5610,5620,5610,19
20250401,125200,124164585,5620,5610,5620,5610,8
20250401,125100,124119695,5610,5610,5610,5610,8
20250401,125000,124074815,5600,5600,5600,5600,12
20250401,124900,124007615,5610,5610,5610,5610,7
20250401,124800,123968345,5610,5610,5610,5610,0
20250401,124700,123968345,5610,5610,5610,5610,8
20250401,124600,123923465,5600,5600,5600,5600,15
20250401,124500,123839465,5620,5610,5620,5610,8
20250401,124400,123794575,5620,5610,5620,5610,7
20250401,124300,123755285,5610,5600,5610,5600,15
20250401,124200,123671255,5630,5610,5630,5610,308
20250401,124100,121942155,5620,5620,5620,5620,0
20250401,124000,121942155,5620,5610,5620,5600,28
20250401,123900,121785155,5620,5620,5620,5620,0
20250401,123800,121785155,5620,5610,5620,5610,9
20250401,123700,121734645,5620,5600,5620,5600,16
20250401,123600,121644985,5620,5610,5620,5610,12
20250401,123500,121577645,5620,5620,5620,5620,0
20250401,123400,121577645,5620,5610,5620,5600,28
20250401,123300,121420585,5630,5630,5630,5630,0
20250401,123200,121420585,5630,5620,5630,5620,121
20250401,123100,120740155,5620,5610,5620,5600,24
20250401,123000,120605585,5620,5620,5620,5620,0
20250401,122900,120605585,5620,5610,5620,5610,10
20250401,122800,120549465,5620,5600,5620,5600,17
20250401,122700,120454225,5610,5610,5610,5610,7
20250401,122600,120414955,5620,5620,5620,5620,0
20250401,122500,120414955,5620,5610,5620,5610,25
20250401,122400,120274655,5620,5620,5620,5620,1
20250401,122300,120269035,5610,5610,5620,5610,69
20250401,122200,119881815,5610,5600,5610,5600,33
20250401,122100,119696915,5620,5620,5620,5620,0
20250401,122000,119696915,5620,5620,5620,5620,0
20250401,121900,119696915,5620,5600,5620,5600,15
20250401,121800,119612855,5610,5600,5610,5600,10
20250401,121700,119556835,5610,5610,5610,5610,2
20250401,121600,119545615,5610,5600,5610,5600,8
20250401,121500,119500805,5610,5610,5620,5590,794
20250401,121400,115054795,5620,5620,5620,5620,0
20250401,121300,115054795,5620,5610,5620,5610,9
20250401,121200,115004285,5620,5600,5620,5600,15
20250401,121100,114920225,5620,5610,5620,5610,10
20250401,121000,114864105,5620,5620,5620,5620,0
20250401,120900,114864105,5620,5610,5620,5600,26
20250401,120800,114718335,5620,5620,5620,5620,0
20250401,120700,114718335,5620,5610,5620,5610,11
20250401,120600,114656605,5620,5610,5620,5600,25
20250401,120500,114516435,5620,5620,5620,5620,0
20250401,120400,114516435,5620,5610,5620,5610,10
20250401,120300,114460315,5620,5600,5620,5600,19
20250401,120200,114353835,5620,5610,5620,5610,9
20250401,120100,114303335,5620,5620,5620,5620,0
20250401,120000,114303335,5620,5600,5620,5600,25
20250401,115900,114163155,5620,5620,5620,5620,0
20250401,115800,114163155,5620,5610,5620,5610,9
20250401,115700,114112645,5620,5600,5620,5600,116
20250401,115600,113461845,5620,5620,5620,5620,0
20250401,115500,113461845,5620,5600,5620,5600,184
20250401,115400,112430685,5610,5590,5610,5580,13
20250401,115300,112358065,5610,5600,5610,5600,10
20250401,115200,112302045,5610,5610,5610,5610,0
20250401,115100,112302045,5610,5590,5610,5590,27
20250401,115000,112150925,5610,5610,5610,5610,0
20250401,114900,112150925,5610,5600,5610,5600,10
20250401,114800,112094905,5600,5600,5600,5600,7
20250401,114700,112055705,5590,5590,5590,5590,13
20250401,114600,111983035,5610,5600,5610,5600,10
20250401,114500,111927015,5610,5610,5610,5610,0
20250401,114400,111927015,5610,5590,5610,5580,1173
20250401,114300,105373105,5620,5620,5620,5620,0
20250401,114200,105373105,5620,5610,5620,5610,10
20250401,114100,105316985,5620,5590,5620,5590,15
20250401,114000,105233045,5630,5600,5630,5600,457
20250401,113900,102671465,5610,5600,5610,5600,10
20250401,113800,102615445,5620,5620,5620,5590,21
20250401,113700,102497875,5610,5620,5630,5590,7405
20250401,113600,61044375,5630,5630,5630,5630,0
20250401,113500,61044375,5630,5620,5630,5610,25
20250401,113400,60903915,5630,5630,5630,5630,0
20250401,113300,60903915,5630,5620,5630,5620,134
20250401,113200,60149565,5630,5620,5630,5610,18
20250401,113100,60048515,5630,5620,5630,5620,10
20250401,113000,59992295,5630,5620,5630,5620,1577
20250401,112900,51126375,5620,5600,5620,5600,23
20250401,112800,50997425,5620,5610,5620,5600,32
20250401,112700,50817965,5620,5620,5620,5620,0
20250401,112600,50817965,5620,5620,5620,5600,45
20250401,112500,50565415,5610,5610,5610,5610,71
20250401,112400,50167105,5610,5610,5610,5610,8
20250401,112300,50122225,5600,5600,5600,5600,14
20250401,112200,50043825,5620,5610,5620,5610,20
20250401,112100,49931495,5620,5610,5620,5610,628
20250401,112000,46406985,5600,5600,5600,5600,22
20250401,111900,46283785,5610,5600,5610,5600,9
20250401,111800,46233365,5610,5610,5610,5610,13
20250401,111700,46160435,5610,5600,5610,5600,10
20250401,111600,46104415,5610,5600,5610,5600,16
20250401,111500,46014785,5610,5600,5610,5600,9
20250401,111400,45964365,5610,5610,5610,5610,0
20250401,111300,45964365,5610,5600,5610,5600,27
20250401,111200,45813115,5610,5610,5610,5610,0
20250401,111100,45813115,5610,5600,5610,5600,9
20250401,111000,45762695,5610,5600,5610,5600,26
20250401,110900,45617045,5610,5610,5610,5610,0
20250401,110800,45617045,5610,5600,5610,5600,8
20250401,110700,45572235,5600,5600,5600,5600,13
20250401,110600,45499435,5610,5610,5610,5610,3
20250401,110500,45482605,5610,5610,5610,5610,10
20250401,110400,45426505,5600,5600,5600,5600,21
20250401,110300,45308905,5600,5600,5600,5600,5
20250401,110200,45280905,5620,5620,5620,5620,0
20250401,110100,45280905,5620,5600,5620,5600,26
20250401,110000,45135235,5600,5600,5600,5600,0
20250401,105900,45135235,5600,5600,5600,5600,8
20250401,105800,45090435,5600,5600,5600,5600,13
20250401,105700,45017635,5600,5600,5600,5600,7
20250401,105600,44978435,5600,5600,5600,5600,0
20250401,105500,44978435,5600,5600,5600,5600,21
20250401,105400,44860835,5600,5600,5600,5600,0
20250401,105300,44860835,5600,5600,5600,5600,7
20250401,105200,44821635,5600,5600,5600,5600,22
20250401,105100,44698435,5610,5610,5610,5610,0
20250401,105000,44698435,5610,5600,5610,5600,9
20250401,104900,44648015,5610,5600,5610,5600,17
20250401,104800,44552785,5620,5620,5620,5620,0
20250401,104700,44552785,5620,5610,5620,5610,93
20250401,104600,44030865,5610,5600,5610,5600,8
20250401,104500,43986055,5610,5610,5610,5600,79
20250401,104400,43542995,5610,5600,5610,5600,10
20250401,104300,43486975,5610,5600,5610,5600,9
20250401,104200,43436555,5610,5600,5610,5600,17
20250401,104100,43341325,5610,5600,5610,5600,12
20250401,104000,43274085,5610,5610,5610,5610,0
20250401,103900,43274085,5610,5600,5610,5600,25
20250401,103800,43134035,5610,5610,5610,5610,0
20250401,103700,43134035,5610,5600,5610,5600,10
20250401,103600,43078015,5610,5600,5610,5600,17
20250401,103500,42982785,5610,5600,5610,5600,72
20250401,103400,42579485,5600,5590,5600,5590,9
20250401,103300,42529165,5600,5600,5600,5590,19
20250401,103200,42422895,5600,5590,5600,5590,253
20250401,103100,41006165,5600,5600,5600,5600,0
20250401,103000,41006165,5600,5590,5600,5590,16
20250401,102900,40916705,5590,5590,5590,5590,0
20250401,102800,40916705,5590,5590,5590,5590,7
20250401,102700,40877575,5590,5590,5590,5590,13
20250401,102600,40804905,5590,5595,5595,5590,8
20250401,102500,40760160,5600,5590,5600,5590,12
20250401,102400,40693030,5590,5590,5590,5590,13
20250401,102300,40620360,5590,5590,5590,5590,9
20250401,102200,40570050,5590,5590,5590,5590,0
20250401,102100,40570050,5590,5590,5590,5590,14
20250401,102000,40491790,5600,5600,5600,5600,0
20250401,101900,40491790,5600,5590,5600,5590,15
20250401,101800,40407870,5590,5590,5590,5590,0
20250401,101700,40407870,5590,5590,5590,5590,21
20250401,101600,40290480,5590,5590,5590,5590,8
20250401,101500,40245760,5590,5590,5590,5590,0
20250401,101400,40245760,5590,5600,5600,5590,21
20250401,101300,40128360,5600,5600,5600,5600,0
20250401,101200,40128360,5600,5600,5600,5600,0
20250401,101100,40128360,5600,5590,5600,5590,16
20250401,101000,40038890,5590,5590,5590,5590,7
20250401,100900,39999760,5590,5590,5590,5590,0
20250401,100800,39999760,5590,5590,5590,5590,22
20250401,100700,39876780,5590,5590,5590,5590,7
20250401,100600,39837650,5590,5590,5590,5590,0
20250401,100500,39837650,5590,5590,5590,5590,22
20250401,100400,39714670,5600,5600,5600,5600,0
20250401,100300,39714670,5600,5590,5600,5590,9
20250401,100200,39664340,5600,5590,5600,5590,16
20250401,100100,39574870,5610,5610,5610,5610,0
20250401,100000,39574870,5610,5610,5610,5610,0
20250401,095900,39574870,5610,5590,5610,5590,24
20250401,095800,39440670,5590,5590,5590,5590,8
20250401,095700,39395950,5590,5590,5590,5590,0
20250401,095600,39395950,5590,5590,5590,5590,20
20250401,095500,39284150,5590,5590,5590,5590,0
20250401,095400,39284150,5590,5590,5590,5590,8
20250401,095300,39239430,5590,5590,5590,5590,14
20250401,095200,39161170,5590,5590,5590,5590,7
20250401,095100,39122040,5590,5590,5590,5590,0
20250401,095000,39122040,5590,5590,5600,5590,23
20250401,094900,38993450,5600,5600,5600,5600,3
20250401,094800,38976650,5610,5595,5610,5595,23
20250401,094700,38847765,5595,5590,5595,5590,10
20250401,094600,38791855,5595,5590,5595,5590,17
20250401,094500,38696810,5610,5610,5610,5610,0
20250401,094400,38696810,5610,5610,5610,5610,0
20250401,094300,38696810,5610,5590,5610,5590,27
20250401,094200,38545790,5600,5600,5600,5600,0
20250401,094100,38545790,5600,5590,5600,5590,8
20250401,094000,38501060,5600,5590,5600,5590,17
20250401,093900,38405990,5590,5590,5590,5590,0
20250401,093800,38405990,5590,5590,5590,5590,1
20250401,093700,38400400,5600,5590,5600,5590,19
20250401,093600,38294140,5600,5600,5600,5600,3
20250401,093500,38277340,5620,5620,5620,5620,0
20250401,093400,38277340,5620,5590,5620,5590,16
20250401,093300,38187810,5630,5590,5630,5590,9
20250401,093200,38137450,5590,5590,5590,5590,0
20250401,093100,38137450,5590,5590,5590,5590,8
20250401,093000,38092730,5630,5610,5630,5610,12
20250401,092900,38025190,5630,5600,5630,5600,1250
20250401,092800,30991010,5600,5600,5600,5600,0
20250401,092700,30991010,5600,5600,5600,5600,5
20250401,092600,30963010,5620,5590,5620,5560,4674
20250401,092500,4903850,5600,5600,5600,5600,4
20250401,092400,4881450,5600,5600,5600,5600,8
20250401,092300,4836650,5600,5600,5600,5600,25
20250401,092200,4696650,5600,5600,5610,5600,38
20250401,092100,4483790,5610,5610,5610,5610,0
20250401,092000,4483790,5610,5610,5610,5600,13
20250401,091900,4410940,5610,5610,5610,5610,2
20250401,091800,4399720,5610,5600,5610,5600,16
20250401,091700,4310090,5610,5610,5610,5610,0
20250401,091600,4310090,5610,5610,5610,5610,2
20250401,091500,4298870,5600,5600,5600,5600,0
20250401,091400,4298870,5600,5600,5600,5600,0
20250401,091300,4298870,5600,5600,5600,5600,0
20250401,091200,4298870,5600,5600,5600,5600,0
20250401,091100,4298870,5600,5600,5600,5600,0
20250401,091000,4298870,5600,5600,5600,5600,0
20250401,090900,4298870,5600,5610,5620,5600,3
20250401,090800,4282040,5620,5600,5620,5600,3
20250401,090700,4265200,5620,5620,5620,5620,0
20250401,090600,4265200,5620,5600,5620,5600,497
20250401,090500,1481120,5610,5610,5610,5610,0
20250401,090400,1481120,5610,5610,5610,5610,2
20250401,090300,1469900,5610,5620,5620,5610,11
20250401,090200,1408140,5620,5620,5620,5620,0
20250401,090100,1408140,5620,5620,5620,5620,0
20250401,090000,1408140,5620,5600,5620,5600,251
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 166719785 5610 5610 5610 5610 170
3 20250401 193400 166719785 5610 5610 5610 5610 0
4 20250401 193300 166719785 5610 5610 5610 5610 0
5 20250401 193200 166719785 5610 5610 5610 5610 0
6 20250401 193100 166719785 5610 5610 5610 5610 0
7 20250401 193000 166719785 5610 5610 5610 5610 0
8 20250401 192900 166719785 5610 5610 5610 5610 0
9 20250401 192800 166719785 5610 5610 5610 5610 0
10 20250401 192700 166719785 5610 5610 5610 5610 0
11 20250401 192600 166719785 5610 5610 5610 5610 0
12 20250401 192500 166719785 5610 5610 5610 5610 0
13 20250401 192400 166719785 5610 5610 5610 5610 0
14 20250401 192300 166719785 5610 5610 5610 5610 0
15 20250401 192200 166719785 5610 5610 5610 5610 0
16 20250401 192100 166719785 5610 5610 5610 5610 0
17 20250401 192000 166719785 5610 5610 5610 5610 0
18 20250401 191900 166719785 5610 5610 5610 5610 0
19 20250401 191800 166719785 5610 5610 5610 5610 0
20 20250401 191700 166719785 5610 5610 5610 5610 0
21 20250401 191600 166719785 5610 5610 5610 5610 0
22 20250401 191500 166719785 5610 5610 5610 5610 0
23 20250401 191400 166719785 5610 5610 5610 5610 0
24 20250401 191300 166719785 5610 5610 5610 5610 0
25 20250401 191200 166719785 5610 5610 5610 5610 0
26 20250401 191100 166719785 5610 5610 5610 5610 0
27 20250401 191000 166719785 5610 5610 5610 5610 0
28 20250401 190900 166719785 5610 5610 5610 5610 0
29 20250401 190800 166719785 5610 5610 5610 5610 0
30 20250401 190700 166719785 5610 5610 5610 5610 0
31 20250401 190600 166719785 5610 5610 5610 5610 0
32 20250401 190500 166719785 5610 5610 5610 5610 170
33 20250401 190400 166719785 5610 5610 5610 5610 0
34 20250401 190300 166719785 5610 5610 5610 5610 0
35 20250401 190200 166719785 5610 5610 5610 5610 0
36 20250401 190100 166719785 5610 5610 5610 5610 0
37 20250401 190000 166719785 5610 5610 5610 5610 0
38 20250401 185900 166719785 5610 5610 5610 5610 0
39 20250401 185800 166719785 5610 5610 5610 5610 0
40 20250401 185700 166719785 5610 5610 5610 5610 0
41 20250401 185600 166719785 5610 5610 5610 5610 0
42 20250401 185500 166719785 5610 5610 5610 5610 0
43 20250401 185400 166719785 5610 5610 5610 5610 0
44 20250401 185300 166719785 5610 5610 5610 5610 0
45 20250401 185200 166719785 5610 5610 5610 5610 0
46 20250401 185100 166719785 5610 5610 5610 5610 0
47 20250401 185000 166719785 5610 5610 5610 5610 0
48 20250401 184900 166719785 5610 5610 5610 5610 0
49 20250401 184800 166719785 5610 5610 5610 5610 0
50 20250401 184700 166719785 5610 5610 5610 5610 0
51 20250401 184600 166719785 5610 5610 5610 5610 0
52 20250401 184500 166719785 5610 5610 5610 5610 0
53 20250401 184400 166719785 5610 5610 5610 5610 0
54 20250401 184300 166719785 5610 5610 5610 5610 0
55 20250401 184200 166719785 5610 5610 5610 5610 0
56 20250401 184100 166719785 5610 5610 5610 5610 0
57 20250401 184000 166719785 5610 5610 5610 5610 0
58 20250401 183900 166719785 5610 5610 5610 5610 0
59 20250401 183800 166719785 5610 5610 5610 5610 0
60 20250401 183700 166719785 5610 5610 5610 5610 0
61 20250401 183600 166719785 5610 5610 5610 5610 0
62 20250401 183500 166719785 5610 5610 5610 5610 170
63 20250401 183400 166719785 5610 5610 5610 5610 0
64 20250401 183300 166719785 5610 5610 5610 5610 0
65 20250401 183200 166719785 5610 5610 5610 5610 0
66 20250401 183100 166719785 5610 5610 5610 5610 0
67 20250401 183000 166719785 5610 5610 5610 5610 0
68 20250401 182900 166719785 5610 5610 5610 5610 0
69 20250401 182800 166719785 5610 5610 5610 5610 0
70 20250401 182700 166719785 5610 5610 5610 5610 0
71 20250401 182600 166719785 5610 5610 5610 5610 0
72 20250401 182500 166719785 5610 5610 5610 5610 0
73 20250401 182400 166719785 5610 5610 5610 5610 0
74 20250401 182300 166719785 5610 5610 5610 5610 0
75 20250401 182200 166719785 5610 5610 5610 5610 0
76 20250401 182100 166719785 5610 5610 5610 5610 0
77 20250401 182000 166719785 5610 5610 5610 5610 0
78 20250401 181900 166719785 5610 5610 5610 5610 0
79 20250401 181800 166719785 5610 5610 5610 5610 0
80 20250401 181700 166719785 5610 5610 5610 5610 0
81 20250401 181600 166719785 5610 5610 5610 5610 0
82 20250401 181500 166719785 5610 5610 5610 5610 0
83 20250401 181400 166719785 5610 5610 5610 5610 0
84 20250401 181300 166719785 5610 5610 5610 5610 0
85 20250401 181200 166719785 5610 5610 5610 5610 0
86 20250401 181100 166719785 5610 5610 5610 5610 0
87 20250401 181000 166719785 5610 5610 5610 5610 0
88 20250401 180900 166719785 5610 5610 5610 5610 0
89 20250401 180800 166719785 5610 5610 5610 5610 0
90 20250401 180700 166719785 5610 5610 5610 5610 0
91 20250401 180600 166719785 5610 5610 5610 5610 0
92 20250401 180500 166719785 5610 5610 5610 5610 170
93 20250401 180400 166719785 5610 5610 5610 5610 0
94 20250401 180300 166719785 5610 5610 5610 5610 0
95 20250401 180200 166719785 5610 5610 5610 5610 0
96 20250401 180100 166719785 5610 5610 5610 5610 0
97 20250401 180000 166719785 5610 5610 5610 5610 0
98 20250401 175900 166719785 5610 5610 5610 5610 0
99 20250401 175800 166719785 5610 5610 5610 5610 0
100 20250401 175700 166719785 5610 5610 5610 5610 0
101 20250401 175600 166719785 5610 5610 5610 5610 0
102 20250401 175500 166719785 5610 5610 5610 5610 0
103 20250401 175400 166719785 5610 5610 5610 5610 0
104 20250401 175300 166719785 5610 5610 5610 5610 0
105 20250401 175200 166719785 5610 5610 5610 5610 0
106 20250401 175100 166719785 5610 5610 5610 5610 0
107 20250401 175000 166719785 5610 5610 5610 5610 0
108 20250401 174900 166719785 5610 5610 5610 5610 0
109 20250401 174800 166719785 5610 5610 5610 5610 0
110 20250401 174700 166719785 5610 5610 5610 5610 0
111 20250401 174600 166719785 5610 5610 5610 5610 0
112 20250401 174500 166719785 5610 5610 5610 5610 0
113 20250401 174400 166719785 5610 5610 5610 5610 0
114 20250401 174300 166719785 5610 5610 5610 5610 0
115 20250401 174200 166719785 5610 5610 5610 5610 0
116 20250401 174100 166719785 5610 5610 5610 5610 0
117 20250401 174000 166719785 5610 5610 5610 5610 0
118 20250401 173900 166719785 5610 5610 5610 5610 0
119 20250401 173800 166719785 5610 5610 5610 5610 0
120 20250401 173700 166719785 5610 5610 5610 5610 0
121 20250401 173600 166719785 5610 5610 5610 5610 0
122 20250401 173500 166719785 5610 5610 5610 5610 170
123 20250401 173400 166719785 5610 5610 5610 5610 0
124 20250401 173300 166719785 5610 5610 5610 5610 0
125 20250401 173200 166719785 5610 5610 5610 5610 0
126 20250401 173100 166719785 5610 5610 5610 5610 0
127 20250401 173000 166719785 5610 5610 5610 5610 0
128 20250401 172900 166719785 5610 5610 5610 5610 0
129 20250401 172800 166719785 5610 5610 5610 5610 0
130 20250401 172700 166719785 5610 5610 5610 5610 0
131 20250401 172600 166719785 5610 5610 5610 5610 0
132 20250401 172500 166719785 5610 5610 5610 5610 0
133 20250401 172400 166719785 5610 5610 5610 5610 0
134 20250401 172300 166719785 5610 5610 5610 5610 0
135 20250401 172200 166719785 5610 5610 5610 5610 0
136 20250401 172100 166719785 5610 5610 5610 5610 0
137 20250401 172000 166719785 5610 5610 5610 5610 0
138 20250401 171900 166719785 5610 5610 5610 5610 0
139 20250401 171800 166719785 5610 5610 5610 5610 0
140 20250401 171700 166719785 5610 5610 5610 5610 0
141 20250401 171600 166719785 5610 5610 5610 5610 0
142 20250401 171500 166719785 5610 5610 5610 5610 0
143 20250401 171400 166719785 5610 5610 5610 5610 0
144 20250401 171300 166719785 5610 5610 5610 5610 0
145 20250401 171200 166719785 5610 5610 5610 5610 0
146 20250401 171100 166719785 5610 5610 5610 5610 0
147 20250401 171000 166719785 5610 5610 5610 5610 0
148 20250401 170900 166719785 5610 5610 5610 5610 0
149 20250401 170800 166719785 5610 5610 5610 5610 0
150 20250401 170700 166719785 5610 5610 5610 5610 0
151 20250401 170600 166719785 5610 5610 5610 5610 0
152 20250401 170500 166719785 5610 5610 5610 5610 170
153 20250401 170400 166719785 5610 5610 5610 5610 0
154 20250401 170300 166719785 5610 5610 5610 5610 0
155 20250401 170200 166719785 5610 5610 5610 5610 0
156 20250401 170100 166719785 5610 5610 5610 5610 0
157 20250401 170000 166719785 5610 5610 5610 5610 0
158 20250401 165900 166719785 5610 5610 5610 5610 0
159 20250401 165800 166719785 5610 5610 5610 5610 0
160 20250401 165700 166719785 5610 5610 5610 5610 0
161 20250401 165600 166719785 5610 5610 5610 5610 0
162 20250401 165500 166719785 5610 5610 5610 5610 0
163 20250401 165400 166719785 5610 5610 5610 5610 0
164 20250401 165300 166719785 5610 5610 5610 5610 0
165 20250401 165200 166719785 5610 5610 5610 5610 0
166 20250401 165100 166719785 5610 5610 5610 5610 0
167 20250401 165000 166719785 5610 5610 5610 5610 0
168 20250401 164900 166719785 5610 5610 5610 5610 0
169 20250401 164800 166719785 5610 5610 5610 5610 0
170 20250401 164700 166719785 5610 5610 5610 5610 0
171 20250401 164600 166719785 5610 5610 5610 5610 0
172 20250401 164500 166719785 5610 5610 5610 5610 0
173 20250401 164400 166719785 5610 5610 5610 5610 0
174 20250401 164300 166719785 5610 5610 5610 5610 0
175 20250401 164200 166719785 5610 5610 5610 5610 0
176 20250401 164100 166719785 5610 5610 5610 5610 0
177 20250401 164000 166719785 5610 5610 5610 5610 0
178 20250401 163900 166719785 5610 5610 5610 5610 0
179 20250401 163800 166719785 5610 5610 5610 5610 0
180 20250401 163700 166719785 5610 5610 5610 5610 0
181 20250401 163600 166719785 5610 5610 5610 5610 0
182 20250401 163500 166719785 5610 5610 5610 5610 170
183 20250401 163400 166719785 5610 5610 5610 5610 0
184 20250401 163300 166719785 5610 5610 5610 5610 0
185 20250401 163200 166719785 5610 5610 5610 5610 0
186 20250401 163100 166719785 5610 5610 5610 5610 0
187 20250401 163000 166719785 5610 5610 5610 5610 0
188 20250401 162900 166719785 5610 5610 5610 5610 0
189 20250401 162800 166719785 5610 5610 5610 5610 0
190 20250401 162700 166719785 5610 5610 5610 5610 0
191 20250401 162600 166719785 5610 5610 5610 5610 0
192 20250401 162500 166719785 5610 5610 5610 5610 0
193 20250401 162400 166719785 5610 5610 5610 5610 0
194 20250401 162300 166719785 5610 5610 5610 5610 0
195 20250401 162200 166719785 5610 5610 5610 5610 0
196 20250401 162100 166719785 5610 5610 5610 5610 0
197 20250401 162000 166719785 5610 5610 5610 5610 0
198 20250401 161900 166719785 5610 5610 5610 5610 0
199 20250401 161800 166719785 5610 5610 5610 5610 0
200 20250401 161700 166719785 5610 5610 5610 5610 0
201 20250401 161600 166719785 5610 5610 5610 5610 0
202 20250401 161500 166719785 5610 5610 5610 5610 0
203 20250401 161400 166719785 5610 5610 5610 5610 0
204 20250401 161300 166719785 5610 5610 5610 5610 0
205 20250401 161200 166719785 5610 5610 5610 5610 0
206 20250401 161100 166719785 5610 5610 5610 5610 0
207 20250401 161000 166719785 5610 5610 5610 5610 0
208 20250401 160900 166719785 5610 5610 5610 5610 0
209 20250401 160800 166719785 5610 5610 5610 5610 0
210 20250401 160700 166719785 5610 5610 5610 5610 0
211 20250401 160600 166719785 5610 5610 5610 5610 0
212 20250401 160500 166719785 5610 5610 5610 5610 170
213 20250401 160400 166719785 5610 5610 5610 5610 0
214 20250401 160300 166719785 5610 5610 5610 5610 0
215 20250401 160200 166719785 5610 5610 5610 5610 0
216 20250401 160100 166719785 5610 5610 5610 5610 0
217 20250401 160000 166719785 5610 5610 5610 5610 0
218 20250401 155900 166719785 5610 5610 5610 5610 0
219 20250401 155800 166719785 5610 5610 5610 5610 0
220 20250401 155700 166719785 5610 5610 5610 5610 0
221 20250401 155600 166719785 5610 5610 5610 5610 0
222 20250401 155500 166719785 5610 5610 5610 5610 0
223 20250401 155400 166719785 5610 5610 5610 5610 0
224 20250401 155300 166719785 5610 5610 5610 5610 0
225 20250401 155200 166719785 5610 5610 5610 5610 0
226 20250401 155100 166719785 5610 5610 5610 5610 0
227 20250401 155000 166719785 5610 5610 5610 5610 0
228 20250401 154900 166719785 5610 5610 5610 5610 0
229 20250401 154800 166719785 5610 5610 5610 5610 0
230 20250401 154700 166719785 5610 5610 5610 5610 0
231 20250401 154600 166719785 5610 5610 5610 5610 0
232 20250401 154500 166719785 5610 5610 5610 5610 0
233 20250401 154400 166719785 5610 5610 5610 5610 0
234 20250401 154300 166719785 5610 5610 5610 5610 0
235 20250401 154200 166719785 5610 5610 5610 5610 0
236 20250401 154100 166719785 5610 5610 5610 5610 0
237 20250401 154000 166719785 5610 5610 5610 5610 0
238 20250401 153900 166719785 5610 5610 5610 5610 0
239 20250401 153800 166719785 5610 5610 5610 5610 0
240 20250401 153700 166719785 5610 5610 5610 5610 0
241 20250401 153600 166719785 5610 5610 5610 5610 0
242 20250401 153500 166719785 5610 5610 5610 5610 170
243 20250401 153400 166719785 5610 5610 5610 5610 0
244 20250401 153300 166719785 5610 5610 5610 5610 0
245 20250401 153200 166719785 5610 5610 5610 5610 0
246 20250401 153100 166719785 5610 5610 5610 5610 0
247 20250401 153000 166719785 5610 5610 5610 5610 170
248 20250401 152900 165766085 5620 5620 5620 5620 0
249 20250401 152800 165766085 5620 5620 5620 5620 0
250 20250401 152700 165766085 5620 5620 5620 5620 0
251 20250401 152600 165766085 5620 5620 5620 5620 0
252 20250401 152500 165766085 5620 5620 5620 5620 0
253 20250401 152400 165766085 5620 5620 5620 5620 0
254 20250401 152300 165766085 5620 5620 5620 5620 0
255 20250401 152200 165766085 5620 5620 5620 5620 0
256 20250401 152100 165766085 5620 5620 5620 5620 0
257 20250401 152000 165766085 5620 5620 5620 5620 0
258 20250401 151900 165766085 5620 5620 5620 5620 10
259 20250401 151800 165709885 5620 5620 5620 5620 0
260 20250401 151700 165709885 5620 5620 5620 5620 150
261 20250401 151600 164866885 5610 5610 5610 5610 0
262 20250401 151500 164866885 5610 5620 5630 5610 276
263 20250401 151400 163313595 5630 5620 5630 5620 249
264 20250401 151300 161911795 5610 5610 5610 5610 7
265 20250401 151200 161872525 5610 5610 5610 5610 13
266 20250401 151100 161799595 5610 5610 5610 5610 8
267 20250401 151000 161754715 5610 5610 5610 5610 0
268 20250401 150900 161754715 5610 5610 5610 5610 14
269 20250401 150800 161676175 5620 5620 5620 5620 299
270 20250401 150700 159995795 5610 5610 5610 5610 8
271 20250401 150600 159950915 5620 5610 5620 5610 39
272 20250401 150500 159731935 5620 5620 5620 5620 9
273 20250401 150400 159681355 5610 5610 5610 5610 8
274 20250401 150300 159636475 5610 5610 5610 5610 13
275 20250401 150200 159563545 5610 5610 5610 5610 7
276 20250401 150100 159524275 5610 5610 5610 5610 0
277 20250401 150000 159524275 5610 5610 5610 5610 22
278 20250401 145900 159400855 5610 5610 5610 5610 0
279 20250401 145800 159400855 5610 5610 5610 5610 7
280 20250401 145700 159361585 5620 5610 5620 5610 123
281 20250401 145600 158671325 5620 5620 5620 5620 0
282 20250401 145500 158671325 5620 5620 5620 5620 267
283 20250401 145400 157170785 5620 5620 5620 5620 1256
284 20250401 145300 150112065 5620 5620 5620 5620 8
285 20250401 145200 150067105 5620 5620 5620 5620 0
286 20250401 145100 150067105 5620 5620 5620 5620 21
287 20250401 145000 149949085 5620 5620 5620 5620 0
288 20250401 144900 149949085 5620 5620 5620 5620 8
289 20250401 144800 149904125 5620 5620 5620 5620 20
290 20250401 144700 149791725 5620 5620 5620 5620 0
291 20250401 144600 149791725 5620 5620 5620 5620 8
292 20250401 144500 149746765 5620 5620 5620 5620 0
293 20250401 144400 149746765 5620 5620 5620 5620 21
294 20250401 144300 149628745 5620 5620 5620 5620 200
295 20250401 144200 148504745 5620 5630 5630 5620 9
296 20250401 144100 148454155 5620 5630 5630 5620 15
297 20250401 144000 148369835 5620 5620 5620 5620 7
298 20250401 143900 148330495 5620 5620 5620 5620 8
299 20250401 143800 148285535 5620 5630 5630 5620 192
300 20250401 143700 147204715 5620 5630 5630 5620 22
301 20250401 143600 147080925 5620 5620 5620 5620 0
302 20250401 143500 147080925 5620 5620 5620 5620 21
303 20250401 143400 146962905 5630 5630 5630 5630 104
304 20250401 143300 146377385 5620 5620 5620 5620 7
305 20250401 143200 146338045 5620 5620 5620 5620 14
306 20250401 143100 146259365 5620 5630 5630 5620 9
307 20250401 143000 146208775 5620 5620 5620 5620 7
308 20250401 142900 146169435 5620 5620 5620 5620 13
309 20250401 142800 146096375 5620 5620 5620 5620 8
310 20250401 142700 146051415 5620 5620 5620 5620 0
311 20250401 142600 146051415 5620 5620 5620 5620 21
312 20250401 142500 145933395 5630 5630 5630 5630 1
313 20250401 142400 145927765 5620 5620 5620 5620 8
314 20250401 142300 145882805 5620 5620 5620 5620 13
315 20250401 142200 145809745 5620 5620 5620 5620 7
316 20250401 142100 145770405 5630 5620 5630 5620 18
317 20250401 142000 145669145 5620 5620 5620 5620 204
318 20250401 141900 144522665 5630 5620 5630 5620 236
319 20250401 141800 143194055 5620 5620 5620 5620 0
320 20250401 141700 143194055 5620 5620 5620 5620 8
321 20250401 141600 143149095 5620 5630 5630 5620 218
322 20250401 141500 141923885 5620 5630 5630 5620 511
323 20250401 141400 139052025 5620 5620 5620 5620 0
324 20250401 141300 139052025 5620 5620 5630 5620 49
325 20250401 141200 138776365 5620 5620 5620 5620 7
326 20250401 141100 138737025 5630 5630 5630 5630 0
327 20250401 141000 138737025 5630 5620 5630 5620 23
328 20250401 140900 138607755 5620 5620 5620 5620 0
329 20250401 140800 138607755 5620 5620 5620 5620 7
330 20250401 140700 138568415 5620 5620 5620 5620 14
331 20250401 140600 138489735 5620 5620 5620 5620 8
332 20250401 140500 138444775 5620 5620 5620 5620 0
333 20250401 140400 138444775 5620 5620 5620 5620 20
334 20250401 140300 138332375 5620 5620 5620 5620 8
335 20250401 140200 138287415 5620 5620 5620 5620 0
336 20250401 140100 138287415 5620 5620 5620 5620 21
337 20250401 140000 138169395 5620 5620 5620 5620 0
338 20250401 135900 138169395 5620 5620 5620 5620 8
339 20250401 135800 138124435 5620 5620 5620 5620 13
340 20250401 135700 138051375 5620 5620 5620 5620 7
341 20250401 135600 138012035 5630 5630 5630 5630 20
342 20250401 135500 137899435 5620 5620 5620 5620 21
343 20250401 135400 137781415 5620 5620 5620 5620 7
344 20250401 135300 137742075 5620 5620 5620 5620 0
345 20250401 135200 137742075 5620 5620 5620 5620 22
346 20250401 135100 137618435 5620 5620 5620 5620 0
347 20250401 135000 137618435 5620 5620 5620 5620 7
348 20250401 134900 137579095 5620 5620 5620 5620 14
349 20250401 134800 137500415 5620 5620 5620 5620 8
350 20250401 134700 137455455 5620 5620 5620 5620 0
351 20250401 134600 137455455 5620 5620 5620 5620 7
352 20250401 134500 137416115 5630 5620 5630 5620 27
353 20250401 134400 137264315 5630 5630 5630 5630 0
354 20250401 134300 137264315 5630 5620 5630 5620 9
355 20250401 134200 137213715 5630 5620 5630 5620 16
356 20250401 134100 137123765 5630 5620 5630 5620 10
357 20250401 134000 137067545 5630 5630 5630 5630 0
358 20250401 133900 137067545 5630 5620 5630 5620 26
359 20250401 133800 136921375 5630 5630 5630 5630 0
360 20250401 133700 136921375 5630 5620 5630 5620 10
361 20250401 133600 136865155 5630 5620 5630 5620 26
362 20250401 133500 136718985 5630 5620 5630 5620 1703
363 20250401 133400 127145245 5620 5610 5620 5610 10
364 20250401 133300 127089125 5620 5610 5620 5610 25
365 20250401 133200 126948755 5620 5610 5620 5610 9
366 20250401 133100 126898245 5620 5620 5620 5620 0
367 20250401 133000 126898245 5620 5610 5620 5610 27
368 20250401 132900 126746725 5620 5620 5620 5620 1
369 20250401 132800 126741105 5620 5610 5620 5610 9
370 20250401 132700 126690595 5620 5610 5620 5610 26
371 20250401 132600 126544685 5620 5620 5620 5620 0
372 20250401 132500 126544685 5620 5610 5620 5610 33
373 20250401 132400 126359295 5620 5610 5620 5610 16
374 20250401 132300 126269505 5620 5620 5620 5610 15
375 20250401 132200 126185285 5620 5620 5620 5620 0
376 20250401 132100 126185285 5620 5610 5620 5610 26
377 20250401 132000 126039305 5620 5620 5620 5620 12
378 20250401 131900 125971865 5620 5610 5620 5610 10
379 20250401 131800 125915745 5620 5610 5620 5610 25
380 20250401 131700 125775465 5610 5610 5610 5610 0
381 20250401 131600 125775465 5610 5610 5610 5610 8
382 20250401 131500 125730585 5620 5620 5620 5620 8
383 20250401 131400 125685625 5620 5610 5620 5610 51
384 20250401 131300 125399195 5610 5610 5610 5610 0
385 20250401 131200 125399195 5610 5610 5610 5610 8
386 20250401 131100 125354315 5610 5610 5610 5610 14
387 20250401 131000 125275775 5610 5610 5610 5610 7
388 20250401 130900 125236505 5610 5610 5610 5610 8
389 20250401 130800 125191625 5610 5610 5610 5610 13
390 20250401 130700 125118695 5610 5610 5610 5610 7
391 20250401 130600 125079425 5610 5610 5610 5610 0
392 20250401 130500 125079425 5610 5610 5610 5610 23
393 20250401 130400 124950395 5610 5610 5610 5610 0
394 20250401 130300 124950395 5610 5610 5610 5610 7
395 20250401 130200 124911125 5610 5610 5610 5610 12
396 20250401 130100 124843805 5620 5610 5620 5610 10
397 20250401 130000 124787685 5620 5610 5620 5610 9
398 20250401 125900 124737175 5620 5610 5620 5610 17
399 20250401 125800 124641775 5620 5610 5620 5610 10
400 20250401 125700 124585655 5620 5620 5620 5620 0
401 20250401 125600 124585655 5620 5610 5620 5610 25
402 20250401 125500 124445355 5620 5620 5620 5620 21
403 20250401 125400 124327335 5620 5610 5620 5610 10
404 20250401 125300 124271215 5620 5610 5620 5610 19
405 20250401 125200 124164585 5620 5610 5620 5610 8
406 20250401 125100 124119695 5610 5610 5610 5610 8
407 20250401 125000 124074815 5600 5600 5600 5600 12
408 20250401 124900 124007615 5610 5610 5610 5610 7
409 20250401 124800 123968345 5610 5610 5610 5610 0
410 20250401 124700 123968345 5610 5610 5610 5610 8
411 20250401 124600 123923465 5600 5600 5600 5600 15
412 20250401 124500 123839465 5620 5610 5620 5610 8
413 20250401 124400 123794575 5620 5610 5620 5610 7
414 20250401 124300 123755285 5610 5600 5610 5600 15
415 20250401 124200 123671255 5630 5610 5630 5610 308
416 20250401 124100 121942155 5620 5620 5620 5620 0
417 20250401 124000 121942155 5620 5610 5620 5600 28
418 20250401 123900 121785155 5620 5620 5620 5620 0
419 20250401 123800 121785155 5620 5610 5620 5610 9
420 20250401 123700 121734645 5620 5600 5620 5600 16
421 20250401 123600 121644985 5620 5610 5620 5610 12
422 20250401 123500 121577645 5620 5620 5620 5620 0
423 20250401 123400 121577645 5620 5610 5620 5600 28
424 20250401 123300 121420585 5630 5630 5630 5630 0
425 20250401 123200 121420585 5630 5620 5630 5620 121
426 20250401 123100 120740155 5620 5610 5620 5600 24
427 20250401 123000 120605585 5620 5620 5620 5620 0
428 20250401 122900 120605585 5620 5610 5620 5610 10
429 20250401 122800 120549465 5620 5600 5620 5600 17
430 20250401 122700 120454225 5610 5610 5610 5610 7
431 20250401 122600 120414955 5620 5620 5620 5620 0
432 20250401 122500 120414955 5620 5610 5620 5610 25
433 20250401 122400 120274655 5620 5620 5620 5620 1
434 20250401 122300 120269035 5610 5610 5620 5610 69
435 20250401 122200 119881815 5610 5600 5610 5600 33
436 20250401 122100 119696915 5620 5620 5620 5620 0
437 20250401 122000 119696915 5620 5620 5620 5620 0
438 20250401 121900 119696915 5620 5600 5620 5600 15
439 20250401 121800 119612855 5610 5600 5610 5600 10
440 20250401 121700 119556835 5610 5610 5610 5610 2
441 20250401 121600 119545615 5610 5600 5610 5600 8
442 20250401 121500 119500805 5610 5610 5620 5590 794
443 20250401 121400 115054795 5620 5620 5620 5620 0
444 20250401 121300 115054795 5620 5610 5620 5610 9
445 20250401 121200 115004285 5620 5600 5620 5600 15
446 20250401 121100 114920225 5620 5610 5620 5610 10
447 20250401 121000 114864105 5620 5620 5620 5620 0
448 20250401 120900 114864105 5620 5610 5620 5600 26
449 20250401 120800 114718335 5620 5620 5620 5620 0
450 20250401 120700 114718335 5620 5610 5620 5610 11
451 20250401 120600 114656605 5620 5610 5620 5600 25
452 20250401 120500 114516435 5620 5620 5620 5620 0
453 20250401 120400 114516435 5620 5610 5620 5610 10
454 20250401 120300 114460315 5620 5600 5620 5600 19
455 20250401 120200 114353835 5620 5610 5620 5610 9
456 20250401 120100 114303335 5620 5620 5620 5620 0
457 20250401 120000 114303335 5620 5600 5620 5600 25
458 20250401 115900 114163155 5620 5620 5620 5620 0
459 20250401 115800 114163155 5620 5610 5620 5610 9
460 20250401 115700 114112645 5620 5600 5620 5600 116
461 20250401 115600 113461845 5620 5620 5620 5620 0
462 20250401 115500 113461845 5620 5600 5620 5600 184
463 20250401 115400 112430685 5610 5590 5610 5580 13
464 20250401 115300 112358065 5610 5600 5610 5600 10
465 20250401 115200 112302045 5610 5610 5610 5610 0
466 20250401 115100 112302045 5610 5590 5610 5590 27
467 20250401 115000 112150925 5610 5610 5610 5610 0
468 20250401 114900 112150925 5610 5600 5610 5600 10
469 20250401 114800 112094905 5600 5600 5600 5600 7
470 20250401 114700 112055705 5590 5590 5590 5590 13
471 20250401 114600 111983035 5610 5600 5610 5600 10
472 20250401 114500 111927015 5610 5610 5610 5610 0
473 20250401 114400 111927015 5610 5590 5610 5580 1173
474 20250401 114300 105373105 5620 5620 5620 5620 0
475 20250401 114200 105373105 5620 5610 5620 5610 10
476 20250401 114100 105316985 5620 5590 5620 5590 15
477 20250401 114000 105233045 5630 5600 5630 5600 457
478 20250401 113900 102671465 5610 5600 5610 5600 10
479 20250401 113800 102615445 5620 5620 5620 5590 21
480 20250401 113700 102497875 5610 5620 5630 5590 7405
481 20250401 113600 61044375 5630 5630 5630 5630 0
482 20250401 113500 61044375 5630 5620 5630 5610 25
483 20250401 113400 60903915 5630 5630 5630 5630 0
484 20250401 113300 60903915 5630 5620 5630 5620 134
485 20250401 113200 60149565 5630 5620 5630 5610 18
486 20250401 113100 60048515 5630 5620 5630 5620 10
487 20250401 113000 59992295 5630 5620 5630 5620 1577
488 20250401 112900 51126375 5620 5600 5620 5600 23
489 20250401 112800 50997425 5620 5610 5620 5600 32
490 20250401 112700 50817965 5620 5620 5620 5620 0
491 20250401 112600 50817965 5620 5620 5620 5600 45
492 20250401 112500 50565415 5610 5610 5610 5610 71
493 20250401 112400 50167105 5610 5610 5610 5610 8
494 20250401 112300 50122225 5600 5600 5600 5600 14
495 20250401 112200 50043825 5620 5610 5620 5610 20
496 20250401 112100 49931495 5620 5610 5620 5610 628
497 20250401 112000 46406985 5600 5600 5600 5600 22
498 20250401 111900 46283785 5610 5600 5610 5600 9
499 20250401 111800 46233365 5610 5610 5610 5610 13
500 20250401 111700 46160435 5610 5600 5610 5600 10
501 20250401 111600 46104415 5610 5600 5610 5600 16
502 20250401 111500 46014785 5610 5600 5610 5600 9
503 20250401 111400 45964365 5610 5610 5610 5610 0
504 20250401 111300 45964365 5610 5600 5610 5600 27
505 20250401 111200 45813115 5610 5610 5610 5610 0
506 20250401 111100 45813115 5610 5600 5610 5600 9
507 20250401 111000 45762695 5610 5600 5610 5600 26
508 20250401 110900 45617045 5610 5610 5610 5610 0
509 20250401 110800 45617045 5610 5600 5610 5600 8
510 20250401 110700 45572235 5600 5600 5600 5600 13
511 20250401 110600 45499435 5610 5610 5610 5610 3
512 20250401 110500 45482605 5610 5610 5610 5610 10
513 20250401 110400 45426505 5600 5600 5600 5600 21
514 20250401 110300 45308905 5600 5600 5600 5600 5
515 20250401 110200 45280905 5620 5620 5620 5620 0
516 20250401 110100 45280905 5620 5600 5620 5600 26
517 20250401 110000 45135235 5600 5600 5600 5600 0
518 20250401 105900 45135235 5600 5600 5600 5600 8
519 20250401 105800 45090435 5600 5600 5600 5600 13
520 20250401 105700 45017635 5600 5600 5600 5600 7
521 20250401 105600 44978435 5600 5600 5600 5600 0
522 20250401 105500 44978435 5600 5600 5600 5600 21
523 20250401 105400 44860835 5600 5600 5600 5600 0
524 20250401 105300 44860835 5600 5600 5600 5600 7
525 20250401 105200 44821635 5600 5600 5600 5600 22
526 20250401 105100 44698435 5610 5610 5610 5610 0
527 20250401 105000 44698435 5610 5600 5610 5600 9
528 20250401 104900 44648015 5610 5600 5610 5600 17
529 20250401 104800 44552785 5620 5620 5620 5620 0
530 20250401 104700 44552785 5620 5610 5620 5610 93
531 20250401 104600 44030865 5610 5600 5610 5600 8
532 20250401 104500 43986055 5610 5610 5610 5600 79
533 20250401 104400 43542995 5610 5600 5610 5600 10
534 20250401 104300 43486975 5610 5600 5610 5600 9
535 20250401 104200 43436555 5610 5600 5610 5600 17
536 20250401 104100 43341325 5610 5600 5610 5600 12
537 20250401 104000 43274085 5610 5610 5610 5610 0
538 20250401 103900 43274085 5610 5600 5610 5600 25
539 20250401 103800 43134035 5610 5610 5610 5610 0
540 20250401 103700 43134035 5610 5600 5610 5600 10
541 20250401 103600 43078015 5610 5600 5610 5600 17
542 20250401 103500 42982785 5610 5600 5610 5600 72
543 20250401 103400 42579485 5600 5590 5600 5590 9
544 20250401 103300 42529165 5600 5600 5600 5590 19
545 20250401 103200 42422895 5600 5590 5600 5590 253
546 20250401 103100 41006165 5600 5600 5600 5600 0
547 20250401 103000 41006165 5600 5590 5600 5590 16
548 20250401 102900 40916705 5590 5590 5590 5590 0
549 20250401 102800 40916705 5590 5590 5590 5590 7
550 20250401 102700 40877575 5590 5590 5590 5590 13
551 20250401 102600 40804905 5590 5595 5595 5590 8
552 20250401 102500 40760160 5600 5590 5600 5590 12
553 20250401 102400 40693030 5590 5590 5590 5590 13
554 20250401 102300 40620360 5590 5590 5590 5590 9
555 20250401 102200 40570050 5590 5590 5590 5590 0
556 20250401 102100 40570050 5590 5590 5590 5590 14
557 20250401 102000 40491790 5600 5600 5600 5600 0
558 20250401 101900 40491790 5600 5590 5600 5590 15
559 20250401 101800 40407870 5590 5590 5590 5590 0
560 20250401 101700 40407870 5590 5590 5590 5590 21
561 20250401 101600 40290480 5590 5590 5590 5590 8
562 20250401 101500 40245760 5590 5590 5590 5590 0
563 20250401 101400 40245760 5590 5600 5600 5590 21
564 20250401 101300 40128360 5600 5600 5600 5600 0
565 20250401 101200 40128360 5600 5600 5600 5600 0
566 20250401 101100 40128360 5600 5590 5600 5590 16
567 20250401 101000 40038890 5590 5590 5590 5590 7
568 20250401 100900 39999760 5590 5590 5590 5590 0
569 20250401 100800 39999760 5590 5590 5590 5590 22
570 20250401 100700 39876780 5590 5590 5590 5590 7
571 20250401 100600 39837650 5590 5590 5590 5590 0
572 20250401 100500 39837650 5590 5590 5590 5590 22
573 20250401 100400 39714670 5600 5600 5600 5600 0
574 20250401 100300 39714670 5600 5590 5600 5590 9
575 20250401 100200 39664340 5600 5590 5600 5590 16
576 20250401 100100 39574870 5610 5610 5610 5610 0
577 20250401 100000 39574870 5610 5610 5610 5610 0
578 20250401 095900 39574870 5610 5590 5610 5590 24
579 20250401 095800 39440670 5590 5590 5590 5590 8
580 20250401 095700 39395950 5590 5590 5590 5590 0
581 20250401 095600 39395950 5590 5590 5590 5590 20
582 20250401 095500 39284150 5590 5590 5590 5590 0
583 20250401 095400 39284150 5590 5590 5590 5590 8
584 20250401 095300 39239430 5590 5590 5590 5590 14
585 20250401 095200 39161170 5590 5590 5590 5590 7
586 20250401 095100 39122040 5590 5590 5590 5590 0
587 20250401 095000 39122040 5590 5590 5600 5590 23
588 20250401 094900 38993450 5600 5600 5600 5600 3
589 20250401 094800 38976650 5610 5595 5610 5595 23
590 20250401 094700 38847765 5595 5590 5595 5590 10
591 20250401 094600 38791855 5595 5590 5595 5590 17
592 20250401 094500 38696810 5610 5610 5610 5610 0
593 20250401 094400 38696810 5610 5610 5610 5610 0
594 20250401 094300 38696810 5610 5590 5610 5590 27
595 20250401 094200 38545790 5600 5600 5600 5600 0
596 20250401 094100 38545790 5600 5590 5600 5590 8
597 20250401 094000 38501060 5600 5590 5600 5590 17
598 20250401 093900 38405990 5590 5590 5590 5590 0
599 20250401 093800 38405990 5590 5590 5590 5590 1
600 20250401 093700 38400400 5600 5590 5600 5590 19
601 20250401 093600 38294140 5600 5600 5600 5600 3
602 20250401 093500 38277340 5620 5620 5620 5620 0
603 20250401 093400 38277340 5620 5590 5620 5590 16
604 20250401 093300 38187810 5630 5590 5630 5590 9
605 20250401 093200 38137450 5590 5590 5590 5590 0
606 20250401 093100 38137450 5590 5590 5590 5590 8
607 20250401 093000 38092730 5630 5610 5630 5610 12
608 20250401 092900 38025190 5630 5600 5630 5600 1250
609 20250401 092800 30991010 5600 5600 5600 5600 0
610 20250401 092700 30991010 5600 5600 5600 5600 5
611 20250401 092600 30963010 5620 5590 5620 5560 4674
612 20250401 092500 4903850 5600 5600 5600 5600 4
613 20250401 092400 4881450 5600 5600 5600 5600 8
614 20250401 092300 4836650 5600 5600 5600 5600 25
615 20250401 092200 4696650 5600 5600 5610 5600 38
616 20250401 092100 4483790 5610 5610 5610 5610 0
617 20250401 092000 4483790 5610 5610 5610 5600 13
618 20250401 091900 4410940 5610 5610 5610 5610 2
619 20250401 091800 4399720 5610 5600 5610 5600 16
620 20250401 091700 4310090 5610 5610 5610 5610 0
621 20250401 091600 4310090 5610 5610 5610 5610 2
622 20250401 091500 4298870 5600 5600 5600 5600 0
623 20250401 091400 4298870 5600 5600 5600 5600 0
624 20250401 091300 4298870 5600 5600 5600 5600 0
625 20250401 091200 4298870 5600 5600 5600 5600 0
626 20250401 091100 4298870 5600 5600 5600 5600 0
627 20250401 091000 4298870 5600 5600 5600 5600 0
628 20250401 090900 4298870 5600 5610 5620 5600 3
629 20250401 090800 4282040 5620 5600 5620 5600 3
630 20250401 090700 4265200 5620 5620 5620 5620 0
631 20250401 090600 4265200 5620 5600 5620 5600 497
632 20250401 090500 1481120 5610 5610 5610 5610 0
633 20250401 090400 1481120 5610 5610 5610 5610 2
634 20250401 090300 1469900 5610 5620 5620 5610 11
635 20250401 090200 1408140 5620 5620 5620 5620 0
636 20250401 090100 1408140 5620 5620 5620 5620 0
637 20250401 090000 1408140 5620 5600 5620 5600 251

1
040420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15677552,0,88107842240,0.00
20250327,0,15677552,0,88264617760,0.00
20250326,0,15677552,0,88264617760,0.00
20250325,0,15677552,0,87951066720,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15677552 0 88107842240 0.00
3 20250327 0 15677552 0 88264617760 0.00
4 20250326 0 15677552 0 88264617760 0.00
5 20250325 0 15677552 0 87951066720 0.00