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

651
056360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,171764330,5330,5330,5330,5330,24
20250401,194800,171764330,5330,5330,5330,5330,0
20250401,194700,171764330,5330,5330,5330,5330,0
20250401,194600,171764330,5330,5330,5330,5330,0
20250401,194500,171764330,5330,5330,5330,5330,0
20250401,194400,171764330,5330,5330,5330,5330,0
20250401,194300,171764330,5330,5330,5330,5330,0
20250401,194200,171764330,5330,5330,5330,5330,0
20250401,194100,171764330,5330,5330,5330,5330,0
20250401,194000,171764330,5330,5330,5330,5330,0
20250401,193900,171764330,5330,5330,5330,5330,0
20250401,193800,171764330,5330,5330,5330,5330,0
20250401,193700,171764330,5330,5330,5330,5330,0
20250401,193600,171764330,5330,5330,5330,5330,0
20250401,193500,171764330,5330,5330,5330,5330,0
20250401,193400,171764330,5330,5330,5330,5330,0
20250401,193300,171764330,5330,5330,5330,5330,0
20250401,193200,171764330,5330,5330,5330,5330,0
20250401,193100,171764330,5330,5330,5330,5330,0
20250401,193000,171764330,5330,5330,5330,5330,0
20250401,192900,171764330,5330,5330,5330,5330,0
20250401,192800,171764330,5330,5330,5330,5330,0
20250401,192700,171764330,5330,5330,5330,5330,0
20250401,192600,171764330,5330,5330,5330,5330,0
20250401,192500,171764330,5330,5330,5330,5330,0
20250401,192400,171764330,5330,5330,5330,5330,0
20250401,192300,171764330,5330,5330,5330,5330,0
20250401,192200,171764330,5330,5330,5330,5330,0
20250401,192100,171764330,5330,5330,5330,5330,0
20250401,192000,171764330,5330,5330,5330,5330,0
20250401,191900,171764330,5330,5330,5330,5330,24
20250401,191800,171764330,5330,5330,5330,5330,0
20250401,191700,171764330,5330,5330,5330,5330,0
20250401,191600,171764330,5330,5330,5330,5330,0
20250401,191500,171764330,5330,5330,5330,5330,0
20250401,191400,171764330,5330,5330,5330,5330,0
20250401,191300,171764330,5330,5330,5330,5330,0
20250401,191200,171764330,5330,5330,5330,5330,0
20250401,191100,171764330,5330,5330,5330,5330,0
20250401,191000,171764330,5330,5330,5330,5330,0
20250401,190900,171764330,5330,5330,5330,5330,0
20250401,190800,171764330,5330,5330,5330,5330,0
20250401,190700,171764330,5330,5330,5330,5330,0
20250401,190600,171764330,5330,5330,5330,5330,0
20250401,190500,171764330,5330,5330,5330,5330,0
20250401,190400,171764330,5330,5330,5330,5330,0
20250401,190300,171764330,5330,5330,5330,5330,0
20250401,190200,171764330,5330,5330,5330,5330,0
20250401,190100,171764330,5330,5330,5330,5330,0
20250401,190000,171764330,5330,5330,5330,5330,0
20250401,185900,171764330,5330,5330,5330,5330,0
20250401,185800,171764330,5330,5330,5330,5330,0
20250401,185700,171764330,5330,5330,5330,5330,0
20250401,185600,171764330,5330,5330,5330,5330,0
20250401,185500,171764330,5330,5330,5330,5330,0
20250401,185400,171764330,5330,5330,5330,5330,0
20250401,185300,171764330,5330,5330,5330,5330,0
20250401,185200,171764330,5330,5330,5330,5330,0
20250401,185100,171764330,5330,5330,5330,5330,0
20250401,185000,171764330,5330,5330,5330,5330,0
20250401,184900,171764330,5330,5330,5330,5330,24
20250401,184800,171764330,5330,5330,5330,5330,0
20250401,184700,171764330,5330,5330,5330,5330,0
20250401,184600,171764330,5330,5330,5330,5330,0
20250401,184500,171764330,5330,5330,5330,5330,0
20250401,184400,171764330,5330,5330,5330,5330,0
20250401,184300,171764330,5330,5330,5330,5330,0
20250401,184200,171764330,5330,5330,5330,5330,0
20250401,184100,171764330,5330,5330,5330,5330,0
20250401,184000,171764330,5330,5330,5330,5330,0
20250401,183900,171764330,5330,5330,5330,5330,0
20250401,183800,171764330,5330,5330,5330,5330,0
20250401,183700,171764330,5330,5330,5330,5330,0
20250401,183600,171764330,5330,5330,5330,5330,0
20250401,183500,171764330,5330,5330,5330,5330,0
20250401,183400,171764330,5330,5330,5330,5330,0
20250401,183300,171764330,5330,5330,5330,5330,0
20250401,183200,171764330,5330,5330,5330,5330,0
20250401,183100,171764330,5330,5330,5330,5330,0
20250401,183000,171764330,5330,5330,5330,5330,0
20250401,182900,171764330,5330,5330,5330,5330,0
20250401,182800,171764330,5330,5330,5330,5330,0
20250401,182700,171764330,5330,5330,5330,5330,0
20250401,182600,171764330,5330,5330,5330,5330,0
20250401,182500,171764330,5330,5330,5330,5330,0
20250401,182400,171764330,5330,5330,5330,5330,0
20250401,182300,171764330,5330,5330,5330,5330,0
20250401,182200,171764330,5330,5330,5330,5330,0
20250401,182100,171764330,5330,5330,5330,5330,0
20250401,182000,171764330,5330,5330,5330,5330,0
20250401,181900,171764330,5330,5330,5330,5330,24
20250401,181800,171764330,5330,5330,5330,5330,0
20250401,181700,171764330,5330,5330,5330,5330,0
20250401,181600,171764330,5330,5330,5330,5330,0
20250401,181500,171764330,5330,5330,5330,5330,0
20250401,181400,171764330,5330,5330,5330,5330,0
20250401,181300,171764330,5330,5330,5330,5330,0
20250401,181200,171764330,5330,5330,5330,5330,0
20250401,181100,171764330,5330,5330,5330,5330,0
20250401,181000,171764330,5330,5330,5330,5330,0
20250401,180900,171764330,5330,5330,5330,5330,0
20250401,180800,171764330,5330,5330,5330,5330,0
20250401,180700,171764330,5330,5330,5330,5330,0
20250401,180600,171764330,5330,5330,5330,5330,0
20250401,180500,171764330,5330,5330,5330,5330,0
20250401,180400,171764330,5330,5330,5330,5330,0
20250401,180300,171764330,5330,5330,5330,5330,0
20250401,180200,171764330,5330,5330,5330,5330,0
20250401,180100,171764330,5330,5330,5330,5330,0
20250401,180000,171764330,5330,5330,5330,5330,0
20250401,175900,171764330,5330,5330,5330,5330,0
20250401,175800,171764330,5330,5330,5330,5330,0
20250401,175700,171764330,5330,5330,5330,5330,0
20250401,175600,171764330,5330,5330,5330,5330,0
20250401,175500,171764330,5330,5330,5330,5330,0
20250401,175400,171764330,5330,5330,5330,5330,0
20250401,175300,171764330,5330,5330,5330,5330,0
20250401,175200,171764330,5330,5330,5330,5330,0
20250401,175100,171764330,5330,5330,5330,5330,0
20250401,175000,171764330,5330,5330,5330,5330,0
20250401,174900,171764330,5330,5330,5330,5330,24
20250401,174800,171764330,5330,5330,5330,5330,0
20250401,174700,171764330,5330,5330,5330,5330,0
20250401,174600,171764330,5330,5330,5330,5330,0
20250401,174500,171764330,5330,5330,5330,5330,0
20250401,174400,171764330,5330,5330,5330,5330,0
20250401,174300,171764330,5330,5330,5330,5330,0
20250401,174200,171764330,5330,5330,5330,5330,0
20250401,174100,171764330,5330,5330,5330,5330,0
20250401,174000,171764330,5330,5330,5330,5330,0
20250401,173900,171764330,5330,5330,5330,5330,0
20250401,173800,171764330,5330,5330,5330,5330,0
20250401,173700,171764330,5330,5330,5330,5330,0
20250401,173600,171764330,5330,5330,5330,5330,0
20250401,173500,171764330,5330,5330,5330,5330,0
20250401,173400,171764330,5330,5330,5330,5330,0
20250401,173300,171764330,5330,5330,5330,5330,0
20250401,173200,171764330,5330,5330,5330,5330,0
20250401,173100,171764330,5330,5330,5330,5330,0
20250401,173000,171764330,5330,5330,5330,5330,0
20250401,172900,171764330,5330,5330,5330,5330,0
20250401,172800,171764330,5330,5330,5330,5330,0
20250401,172700,171764330,5330,5330,5330,5330,0
20250401,172600,171764330,5330,5330,5330,5330,0
20250401,172500,171764330,5330,5330,5330,5330,0
20250401,172400,171764330,5330,5330,5330,5330,0
20250401,172300,171764330,5330,5330,5330,5330,0
20250401,172200,171764330,5330,5330,5330,5330,0
20250401,172100,171764330,5330,5330,5330,5330,0
20250401,172000,171764330,5330,5330,5330,5330,0
20250401,171900,171764330,5330,5330,5330,5330,24
20250401,171800,171764330,5330,5330,5330,5330,0
20250401,171700,171764330,5330,5330,5330,5330,0
20250401,171600,171764330,5330,5330,5330,5330,0
20250401,171500,171764330,5330,5330,5330,5330,0
20250401,171400,171764330,5330,5330,5330,5330,0
20250401,171300,171764330,5330,5330,5330,5330,0
20250401,171200,171764330,5330,5330,5330,5330,0
20250401,171100,171764330,5330,5330,5330,5330,0
20250401,171000,171764330,5330,5330,5330,5330,0
20250401,170900,171764330,5330,5330,5330,5330,0
20250401,170800,171764330,5330,5330,5330,5330,0
20250401,170700,171764330,5330,5330,5330,5330,0
20250401,170600,171764330,5330,5330,5330,5330,0
20250401,170500,171764330,5330,5330,5330,5330,0
20250401,170400,171764330,5330,5330,5330,5330,0
20250401,170300,171764330,5330,5330,5330,5330,0
20250401,170200,171764330,5330,5330,5330,5330,0
20250401,170100,171764330,5330,5330,5330,5330,0
20250401,170000,171764330,5330,5330,5330,5330,0
20250401,165900,171764330,5330,5330,5330,5330,0
20250401,165800,171764330,5330,5330,5330,5330,0
20250401,165700,171764330,5330,5330,5330,5330,0
20250401,165600,171764330,5330,5330,5330,5330,0
20250401,165500,171764330,5330,5330,5330,5330,0
20250401,165400,171764330,5330,5330,5330,5330,0
20250401,165300,171764330,5330,5330,5330,5330,0
20250401,165200,171764330,5330,5330,5330,5330,0
20250401,165100,171764330,5330,5330,5330,5330,0
20250401,165000,171764330,5330,5330,5330,5330,0
20250401,164900,171764330,5330,5330,5330,5330,24
20250401,164800,171764330,5330,5330,5330,5330,0
20250401,164700,171764330,5330,5330,5330,5330,0
20250401,164600,171764330,5330,5330,5330,5330,0
20250401,164500,171764330,5330,5330,5330,5330,0
20250401,164400,171764330,5330,5330,5330,5330,0
20250401,164300,171764330,5330,5330,5330,5330,0
20250401,164200,171764330,5330,5330,5330,5330,0
20250401,164100,171764330,5330,5330,5330,5330,0
20250401,164000,171764330,5330,5330,5330,5330,0
20250401,163900,171764330,5330,5330,5330,5330,0
20250401,163800,171764330,5330,5330,5330,5330,0
20250401,163700,171764330,5330,5330,5330,5330,0
20250401,163600,171764330,5330,5330,5330,5330,0
20250401,163500,171764330,5330,5330,5330,5330,0
20250401,163400,171764330,5330,5330,5330,5330,0
20250401,163300,171764330,5330,5330,5330,5330,0
20250401,163200,171764330,5330,5330,5330,5330,0
20250401,163100,171764330,5330,5330,5330,5330,0
20250401,163000,171764330,5330,5330,5330,5330,0
20250401,162900,171764330,5330,5330,5330,5330,0
20250401,162800,171764330,5330,5330,5330,5330,0
20250401,162700,171764330,5330,5330,5330,5330,0
20250401,162600,171764330,5330,5330,5330,5330,0
20250401,162500,171764330,5330,5330,5330,5330,0
20250401,162400,171764330,5330,5330,5330,5330,0
20250401,162300,171764330,5330,5330,5330,5330,0
20250401,162200,171764330,5330,5330,5330,5330,0
20250401,162100,171764330,5330,5330,5330,5330,0
20250401,162000,171764330,5330,5330,5330,5330,0
20250401,161900,171764330,5330,5330,5330,5330,24
20250401,161800,171764330,5330,5330,5330,5330,0
20250401,161700,171764330,5330,5330,5330,5330,0
20250401,161600,171764330,5330,5330,5330,5330,0
20250401,161500,171764330,5330,5330,5330,5330,0
20250401,161400,171764330,5330,5330,5330,5330,0
20250401,161300,171764330,5330,5330,5330,5330,0
20250401,161200,171764330,5330,5330,5330,5330,0
20250401,161100,171764330,5330,5330,5330,5330,0
20250401,161000,171764330,5330,5330,5330,5330,0
20250401,160900,171764330,5330,5330,5330,5330,0
20250401,160800,171764330,5330,5330,5330,5330,0
20250401,160700,171764330,5330,5330,5330,5330,0
20250401,160600,171764330,5330,5330,5330,5330,0
20250401,160500,171764330,5330,5330,5330,5330,0
20250401,160400,171764330,5330,5330,5330,5330,0
20250401,160300,171764330,5330,5330,5330,5330,0
20250401,160200,171764330,5330,5330,5330,5330,0
20250401,160100,171764330,5330,5330,5330,5330,0
20250401,160000,171764330,5330,5330,5330,5330,0
20250401,155900,171764330,5330,5330,5330,5330,0
20250401,155800,171764330,5330,5330,5330,5330,0
20250401,155700,171764330,5330,5330,5330,5330,0
20250401,155600,171764330,5330,5330,5330,5330,0
20250401,155500,171764330,5330,5330,5330,5330,0
20250401,155400,171764330,5330,5330,5330,5330,0
20250401,155300,171764330,5330,5330,5330,5330,0
20250401,155200,171764330,5330,5330,5330,5330,0
20250401,155100,171764330,5330,5330,5330,5330,0
20250401,155000,171764330,5330,5330,5330,5330,0
20250401,154900,171764330,5330,5330,5330,5330,24
20250401,154800,171764330,5330,5330,5330,5330,0
20250401,154700,171764330,5330,5330,5330,5330,0
20250401,154600,171764330,5330,5330,5330,5330,0
20250401,154500,171764330,5330,5330,5330,5330,0
20250401,154400,171764330,5330,5330,5330,5330,0
20250401,154300,171764330,5330,5330,5330,5330,0
20250401,154200,171764330,5330,5330,5330,5330,0
20250401,154100,171764330,5330,5330,5330,5330,0
20250401,154000,171764330,5330,5330,5330,5330,0
20250401,153900,171764330,5330,5330,5330,5330,0
20250401,153800,171764330,5330,5330,5330,5330,0
20250401,153700,171764330,5330,5330,5330,5330,0
20250401,153600,171764330,5330,5330,5330,5330,0
20250401,153500,171764330,5330,5330,5330,5330,0
20250401,153400,171764330,5330,5330,5330,5330,0
20250401,153300,171764330,5330,5330,5330,5330,0
20250401,153200,171764330,5330,5330,5330,5330,0
20250401,153100,171764330,5330,5330,5330,5330,0
20250401,153000,171764330,5330,5330,5330,5330,24
20250401,152900,171636410,5280,5280,5280,5280,0
20250401,152800,171636410,5280,5280,5280,5280,0
20250401,152700,171636410,5280,5280,5280,5280,0
20250401,152600,171636410,5280,5280,5280,5280,0
20250401,152500,171636410,5280,5280,5280,5280,0
20250401,152400,171636410,5280,5280,5280,5280,0
20250401,152300,171636410,5280,5280,5280,5280,0
20250401,152200,171636410,5280,5280,5280,5280,0
20250401,152100,171636410,5280,5280,5280,5280,0
20250401,152000,171636410,5280,5280,5280,5280,0
20250401,151900,171636410,5280,5280,5280,5280,1740
20250401,151800,162449210,5280,5330,5330,5280,1405
20250401,151700,155012870,5320,5330,5330,5320,95
20250401,151600,154506530,5330,5330,5330,5330,0
20250401,151500,154506530,5330,5330,5330,5330,0
20250401,151400,154506530,5330,5320,5330,5310,136
20250401,151300,153784340,5330,5330,5330,5330,0
20250401,151200,153784340,5330,5330,5330,5310,6
20250401,151100,153752440,5310,5310,5310,5310,0
20250401,151000,153752440,5310,5310,5310,5310,9
20250401,150900,153704650,5330,5330,5330,5330,0
20250401,150800,153704650,5330,5320,5330,5320,317
20250401,150700,152017950,5320,5320,5320,5320,2
20250401,150600,152007310,5320,5320,5320,5320,0
20250401,150500,152007310,5320,5320,5320,5320,0
20250401,150400,152007310,5320,5320,5320,5320,42
20250401,150300,151783870,5320,5320,5320,5320,0
20250401,150200,151783870,5320,5320,5320,5320,0
20250401,150100,151783870,5320,5320,5320,5320,54
20250401,150000,151496590,5330,5330,5330,5330,0
20250401,145900,151496590,5330,5330,5330,5330,0
20250401,145800,151496590,5330,5330,5330,5330,0
20250401,145700,151496590,5330,5330,5330,5330,0
20250401,145600,151496590,5330,5330,5330,5330,0
20250401,145500,151496590,5330,5330,5330,5330,0
20250401,145400,151496590,5330,5330,5330,5330,4
20250401,145300,151475270,5330,5330,5330,5330,0
20250401,145200,151475270,5330,5330,5330,5330,0
20250401,145100,151475270,5330,5330,5330,5330,0
20250401,145000,151475270,5330,5330,5330,5330,1
20250401,144900,151469940,5320,5320,5320,5320,0
20250401,144800,151469940,5320,5320,5320,5320,44
20250401,144700,151235860,5320,5320,5320,5320,0
20250401,144600,151235860,5320,5320,5320,5320,0
20250401,144500,151235860,5320,5320,5320,5320,0
20250401,144400,151235860,5320,5320,5320,5320,0
20250401,144300,151235860,5320,5320,5320,5320,0
20250401,144200,151235860,5320,5320,5320,5320,0
20250401,144100,151235860,5320,5320,5320,5320,0
20250401,144000,151235860,5320,5320,5320,5320,0
20250401,143900,151235860,5320,5320,5320,5320,0
20250401,143800,151235860,5320,5320,5320,5320,0
20250401,143700,151235860,5320,5320,5320,5320,0
20250401,143600,151235860,5320,5320,5320,5320,0
20250401,143500,151235860,5320,5320,5320,5320,130
20250401,143400,150544260,5320,5320,5320,5320,0
20250401,143300,150544260,5320,5320,5320,5320,0
20250401,143200,150544260,5320,5320,5320,5320,0
20250401,143100,150544260,5320,5320,5320,5320,0
20250401,143000,150544260,5320,5320,5320,5320,0
20250401,142900,150544260,5320,5320,5320,5320,0
20250401,142800,150544260,5320,5320,5320,5320,16
20250401,142700,150459140,5320,5320,5320,5320,4
20250401,142600,150437860,5320,5320,5320,5320,0
20250401,142500,150437860,5320,5320,5320,5320,0
20250401,142400,150437860,5320,5320,5320,5320,0
20250401,142300,150437860,5320,5320,5320,5320,0
20250401,142200,150437860,5320,5320,5320,5320,0
20250401,142100,150437860,5320,5320,5320,5320,37
20250401,142000,150241020,5320,5320,5320,5320,0
20250401,141900,150241020,5320,5320,5320,5320,0
20250401,141800,150241020,5320,5320,5320,5320,0
20250401,141700,150241020,5320,5320,5320,5320,0
20250401,141600,150241020,5320,5320,5320,5320,0
20250401,141500,150241020,5320,5320,5320,5320,0
20250401,141400,150241020,5320,5320,5320,5320,0
20250401,141300,150241020,5320,5320,5320,5320,218
20250401,141200,149081260,5320,5320,5320,5320,0
20250401,141100,149081260,5320,5320,5320,5320,160
20250401,141000,148230060,5320,5320,5320,5320,0
20250401,140900,148230060,5320,5320,5320,5320,0
20250401,140800,148230060,5320,5320,5320,5320,0
20250401,140700,148230060,5320,5320,5320,5320,0
20250401,140600,148230060,5320,5320,5320,5320,0
20250401,140500,148230060,5320,5320,5320,5320,0
20250401,140400,148230060,5320,5320,5320,5320,0
20250401,140300,148230060,5320,5320,5320,5320,0
20250401,140200,148230060,5320,5320,5320,5320,98
20250401,140100,147708700,5330,5330,5330,5330,0
20250401,140000,147708700,5330,5330,5330,5330,0
20250401,135900,147708700,5330,5330,5330,5330,0
20250401,135800,147708700,5330,5330,5330,5330,0
20250401,135700,147708700,5330,5330,5330,5330,0
20250401,135600,147708700,5330,5330,5330,5330,0
20250401,135500,147708700,5330,5330,5330,5330,0
20250401,135400,147708700,5330,5330,5330,5330,0
20250401,135300,147708700,5330,5330,5330,5330,0
20250401,135200,147708700,5330,5330,5330,5330,0
20250401,135100,147708700,5330,5330,5330,5330,0
20250401,135000,147708700,5330,5330,5330,5330,0
20250401,134900,147708700,5330,5330,5330,5330,170
20250401,134800,146802600,5320,5320,5320,5320,0
20250401,134700,146802600,5320,5320,5320,5320,0
20250401,134600,146802600,5320,5320,5320,5320,0
20250401,134500,146802600,5320,5320,5320,5320,0
20250401,134400,146802600,5320,5320,5320,5320,0
20250401,134300,146802600,5320,5320,5320,5320,0
20250401,134200,146802600,5320,5320,5330,5320,504
20250401,134100,144120160,5320,5320,5320,5320,0
20250401,134000,144120160,5320,5320,5320,5320,25
20250401,133900,143987160,5320,5320,5320,5320,0
20250401,133800,143987160,5320,5320,5320,5320,1
20250401,133700,143981840,5320,5320,5320,5320,72
20250401,133600,143598800,5320,5320,5320,5320,2
20250401,133500,143588160,5320,5290,5320,5290,181
20250401,133400,142626740,5290,5290,5290,5290,0
20250401,133300,142626740,5290,5290,5290,5290,0
20250401,133200,142626740,5290,5290,5290,5290,0
20250401,133100,142626740,5290,5290,5290,5290,58
20250401,133000,142319920,5310,5310,5310,5310,0
20250401,132900,142319920,5310,5310,5310,5310,0
20250401,132800,142319920,5310,5310,5310,5310,0
20250401,132700,142319920,5310,5310,5310,5310,100
20250401,132600,141788920,5320,5320,5320,5320,0
20250401,132500,141788920,5320,5320,5320,5320,0
20250401,132400,141788920,5320,5320,5320,5320,0
20250401,132300,141788920,5320,5310,5320,5310,202
20250401,132200,140714700,5310,5310,5310,5310,0
20250401,132100,140714700,5310,5310,5310,5310,0
20250401,132000,140714700,5310,5310,5310,5310,0
20250401,131900,140714700,5310,5310,5310,5310,70
20250401,131800,140343000,5310,5320,5320,5310,41
20250401,131700,140125170,5310,5310,5310,5310,0
20250401,131600,140125170,5310,5310,5310,5310,0
20250401,131500,140125170,5310,5310,5310,5310,50
20250401,131400,139859670,5300,5300,5300,5300,0
20250401,131300,139859670,5300,5300,5300,5300,0
20250401,131200,139859670,5300,5300,5300,5300,0
20250401,131100,139859670,5300,5300,5300,5300,0
20250401,131000,139859670,5300,5300,5300,5300,123
20250401,130900,139207770,5300,5300,5300,5300,0
20250401,130800,139207770,5300,5300,5300,5300,156
20250401,130700,138380970,5310,5310,5310,5310,23
20250401,130600,138258840,5310,5310,5310,5310,0
20250401,130500,138258840,5310,5310,5310,5310,0
20250401,130400,138258840,5310,5310,5310,5310,0
20250401,130300,138258840,5310,5310,5310,5310,0
20250401,130200,138258840,5310,5310,5310,5310,10
20250401,130100,138205740,5310,5310,5310,5310,15
20250401,130000,138126090,5310,5310,5310,5310,12
20250401,125900,138062370,5310,5310,5310,5310,0
20250401,125800,138062370,5310,5310,5310,5310,0
20250401,125700,138062370,5310,5310,5310,5310,0
20250401,125600,138062370,5310,5290,5310,5290,171
20250401,125500,137157760,5290,5290,5290,5290,330
20250401,125400,135412060,5290,5290,5290,5290,0
20250401,125300,135412060,5290,5290,5290,5290,0
20250401,125200,135412060,5290,5290,5290,5290,0
20250401,125100,135412060,5290,5290,5290,5290,0
20250401,125000,135412060,5290,5290,5290,5290,0
20250401,124900,135412060,5290,5290,5290,5290,0
20250401,124800,135412060,5290,5290,5290,5290,0
20250401,124700,135412060,5290,5290,5290,5290,1168
20250401,124600,129233340,5320,5320,5320,5320,0
20250401,124500,129233340,5320,5320,5320,5320,0
20250401,124400,129233340,5320,5310,5320,5310,2
20250401,124300,129222710,5320,5320,5320,5320,0
20250401,124200,129222710,5320,5320,5320,5320,0
20250401,124100,129222710,5320,5320,5320,5320,0
20250401,124000,129222710,5320,5320,5320,5320,0
20250401,123900,129222710,5320,5320,5320,5320,0
20250401,123800,129222710,5320,5320,5320,5320,0
20250401,123700,129222710,5320,5320,5320,5320,0
20250401,123600,129222710,5320,5320,5320,5320,0
20250401,123500,129222710,5320,5320,5320,5320,0
20250401,123400,129222710,5320,5320,5320,5320,0
20250401,123300,129222710,5320,5320,5320,5320,0
20250401,123200,129222710,5320,5320,5320,5320,160
20250401,123100,128371510,5320,5320,5320,5320,0
20250401,123000,128371510,5320,5320,5320,5320,0
20250401,122900,128371510,5320,5320,5320,5320,0
20250401,122800,128371510,5320,5320,5320,5320,0
20250401,122700,128371510,5320,5320,5320,5320,0
20250401,122600,128371510,5320,5320,5320,5320,0
20250401,122500,128371510,5320,5320,5320,5320,0
20250401,122400,128371510,5320,5320,5320,5320,0
20250401,122300,128371510,5320,5320,5320,5320,0
20250401,122200,128371510,5320,5320,5320,5320,0
20250401,122100,128371510,5320,5320,5320,5320,0
20250401,122000,128371510,5320,5320,5320,5320,266
20250401,121900,126956390,5330,5330,5330,5330,0
20250401,121800,126956390,5330,5330,5330,5330,0
20250401,121700,126956390,5330,5330,5330,5330,1
20250401,121600,126951060,5310,5310,5310,5310,0
20250401,121500,126951060,5310,5310,5310,5310,101
20250401,121400,126414750,5310,5310,5310,5310,0
20250401,121300,126414750,5310,5310,5310,5310,2
20250401,121200,126404130,5310,5310,5310,5310,1
20250401,121100,126398820,5330,5320,5330,5320,131
20250401,121000,125700600,5320,5320,5320,5320,0
20250401,120900,125700600,5320,5320,5320,5320,0
20250401,120800,125700600,5320,5320,5320,5320,0
20250401,120700,125700600,5320,5320,5320,5320,0
20250401,120600,125700600,5320,5320,5320,5320,5
20250401,120500,125674000,5320,5320,5320,5320,0
20250401,120400,125674000,5320,5320,5320,5320,0
20250401,120300,125674000,5320,5320,5320,5320,0
20250401,120200,125674000,5320,5320,5320,5320,0
20250401,120100,125674000,5320,5320,5320,5320,0
20250401,120000,125674000,5320,5320,5320,5320,18
20250401,115900,125578240,5330,5330,5330,5330,0
20250401,115800,125578240,5330,5330,5330,5330,0
20250401,115700,125578240,5330,5310,5330,5310,176
20250401,115600,124643620,5320,5320,5320,5320,0
20250401,115500,124643620,5320,5310,5320,5300,131
20250401,115400,123948980,5320,5320,5320,5320,20
20250401,115300,123842580,5340,5340,5340,5340,0
20250401,115200,123842580,5340,5340,5340,5340,1
20250401,115100,123837240,5320,5320,5320,5320,1
20250401,115000,123831920,5320,5330,5330,5320,227
20250401,114900,122623970,5360,5330,5360,5330,1099
20250401,114800,116753880,5330,5330,5330,5330,0
20250401,114700,116753880,5330,5330,5330,5330,1
20250401,114600,116748550,5330,5330,5330,5330,1
20250401,114500,116743220,5330,5330,5330,5330,26
20250401,114400,116604640,5330,5330,5330,5330,0
20250401,114300,116604640,5330,5330,5330,5330,120
20250401,114200,115965040,5340,5340,5340,5340,0
20250401,114100,115965040,5340,5340,5340,5340,0
20250401,114000,115965040,5340,5340,5340,5340,0
20250401,113900,115965040,5340,5340,5340,5340,0
20250401,113800,115965040,5340,5340,5340,5340,0
20250401,113700,115965040,5340,5340,5340,5340,0
20250401,113600,115965040,5340,5340,5340,5340,100
20250401,113500,115431040,5330,5330,5330,5330,1
20250401,113400,115425710,5310,5310,5310,5310,0
20250401,113300,115425710,5310,5310,5310,5310,0
20250401,113200,115425710,5310,5310,5310,5310,0
20250401,113100,115425710,5310,5310,5310,5310,0
20250401,113000,115425710,5310,5310,5310,5310,0
20250401,112900,115425710,5310,5310,5310,5310,40
20250401,112800,115213310,5350,5350,5350,5350,2
20250401,112700,115202610,5350,5350,5350,5350,0
20250401,112600,115202610,5350,5350,5350,5350,74
20250401,112500,114806710,5340,5340,5340,5340,30
20250401,112400,114646510,5350,5350,5350,5350,0
20250401,112300,114646510,5350,5350,5350,5350,1
20250401,112200,114641160,5350,5350,5350,5350,0
20250401,112100,114641160,5350,5350,5350,5350,0
20250401,112000,114641160,5350,5340,5350,5340,621
20250401,111900,111324810,5340,5340,5340,5340,180
20250401,111800,110363610,5340,5340,5340,5340,440
20250401,111700,108014010,5340,5340,5340,5340,0
20250401,111600,108014010,5340,5340,5340,5340,0
20250401,111500,108014010,5340,5340,5340,5340,0
20250401,111400,108014010,5340,5340,5340,5340,0
20250401,111300,108014010,5340,5330,5340,5330,104
20250401,111200,107459650,5340,5340,5340,5340,0
20250401,111100,107459650,5340,5340,5340,5340,0
20250401,111000,107459650,5340,5340,5340,5340,0
20250401,110900,107459650,5340,5340,5340,5340,0
20250401,110800,107459650,5340,5340,5340,5340,3
20250401,110700,107443630,5330,5330,5330,5330,0
20250401,110600,107443630,5330,5330,5330,5330,0
20250401,110500,107443630,5330,5330,5330,5330,11
20250401,110400,107385000,5330,5350,5350,5330,50
20250401,110300,107117700,5330,5330,5330,5330,50
20250401,110200,106851200,5330,5320,5330,5310,284
20250401,110100,105340220,5310,5300,5310,5300,1075
20250401,110000,99638530,5290,5290,5290,5290,1
20250401,105900,99633240,5290,5280,5290,5270,288
20250401,105800,98109780,5250,5280,5280,5250,3
20250401,105700,98093985,5290,5250,5290,5250,2
20250401,105600,98083445,5290,5280,5290,5280,1096
20250401,105500,92286285,5280,5270,5280,5260,5
20250401,105400,92259935,5280,5280,5280,5280,0
20250401,105300,92259935,5280,5280,5280,5280,0
20250401,105200,92259935,5280,5280,5280,5280,0
20250401,105100,92259935,5280,5260,5280,5260,383
20250401,105000,90245335,5290,5280,5290,5280,96
20250401,104900,89738295,5300,5260,5300,5250,1372
20250401,104800,82487645,5240,5240,5240,5240,0
20250401,104700,82487645,5240,5240,5240,5240,510
20250401,104600,79815245,5240,5280,5280,5240,283
20250401,104500,78332005,5240,5270,5270,5240,287
20250401,104400,76822515,5260,5260,5260,5260,890
20250401,104300,72141115,5260,5250,5260,5250,770
20250401,104200,68096015,5230,5230,5230,5230,0
20250401,104100,68096015,5230,5230,5230,5230,142
20250401,104000,67353355,5210,5210,5210,5210,0
20250401,103900,67353355,5210,5220,5220,5210,13
20250401,103800,67285585,5220,5230,5230,5220,359
20250401,103700,65408025,5230,5230,5230,5230,1
20250401,103600,65402795,5260,5260,5260,5260,0
20250401,103500,65402795,5260,5260,5260,5260,0
20250401,103400,65402795,5260,5260,5260,5260,0
20250401,103300,65402795,5260,5260,5260,5260,0
20250401,103200,65402795,5260,5260,5260,5260,0
20250401,103100,65402795,5260,5260,5260,5260,0
20250401,103000,65402795,5260,5260,5260,5260,5
20250401,102900,65376495,5240,5250,5250,5240,74
20250401,102800,64988325,5260,5260,5260,5260,0
20250401,102700,64988325,5260,5260,5260,5260,0
20250401,102600,64988325,5260,5250,5260,5250,425
20250401,102500,62757035,5240,5240,5240,5240,0
20250401,102400,62757035,5240,5240,5240,5240,36
20250401,102300,62568395,5240,5240,5240,5240,0
20250401,102200,62568395,5240,5240,5240,5240,0
20250401,102100,62568395,5240,5250,5250,5240,85
20250401,102000,62122435,5250,5250,5250,5250,0
20250401,101900,62122435,5250,5250,5250,5250,36
20250401,101800,61933435,5250,5260,5260,5250,14
20250401,101700,61859825,5260,5260,5260,5260,0
20250401,101600,61859825,5260,5260,5260,5260,0
20250401,101500,61859825,5260,5260,5260,5260,8
20250401,101400,61817745,5230,5230,5230,5230,19
20250401,101300,61718375,5250,5250,5250,5250,0
20250401,101200,61718375,5250,5250,5250,5250,163
20250401,101100,60862625,5230,5210,5230,5210,456
20250401,101000,58481035,5210,5210,5210,5210,4
20250401,100900,58460195,5210,5210,5210,5210,1
20250401,100800,58454985,5220,5220,5220,5220,0
20250401,100700,58454985,5220,5220,5220,5220,0
20250401,100600,58454985,5220,5220,5220,5220,0
20250401,100500,58454985,5220,5220,5220,5220,0
20250401,100400,58454985,5220,5210,5220,5210,60
20250401,100300,58142195,5210,5210,5210,5210,0
20250401,100200,58142195,5210,5210,5210,5210,1
20250401,100100,58136985,5220,5220,5220,5220,0
20250401,100000,58136985,5220,5220,5220,5220,0
20250401,095900,58136985,5220,5220,5220,5220,2
20250401,095800,58126545,5190,5190,5190,5190,6
20250401,095700,58095405,5220,5220,5220,5220,0
20250401,095600,58095405,5220,5220,5220,5220,0
20250401,095500,58095405,5220,5220,5220,5220,0
20250401,095400,58095405,5220,5220,5220,5220,9
20250401,095300,58048425,5220,5220,5220,5220,15
20250401,095200,57970125,5220,5220,5220,5220,0
20250401,095100,57970125,5220,5220,5220,5220,0
20250401,095000,57970125,5220,5220,5220,5220,2
20250401,094900,57959685,5220,5220,5220,5220,3
20250401,094800,57944025,5220,5220,5220,5220,6
20250401,094700,57912705,5210,5200,5210,5200,265
20250401,094600,56532745,5200,5190,5200,5190,79
20250401,094500,56122725,5160,5160,5160,5160,0
20250401,094400,56122725,5160,5160,5160,5160,0
20250401,094300,56122725,5160,5160,5160,5160,82
20250401,094200,55699605,5180,5180,5180,5180,0
20250401,094100,55699605,5180,5180,5180,5180,24
20250401,094000,55575285,5160,5160,5160,5160,1112
20250401,093900,49837365,5160,5160,5160,5160,0
20250401,093800,49837365,5160,5160,5160,5160,0
20250401,093700,49837365,5160,5160,5160,5160,250
20250401,093600,48547365,5200,5180,5200,5170,239
20250401,093500,47309245,5150,5220,5220,5150,1625
20250401,093400,38929715,5220,5220,5220,5220,40
20250401,093300,38720915,5270,5230,5270,5230,7
20250401,093200,38684265,5240,5250,5250,5240,343
20250401,093100,36884845,5250,5250,5250,5250,342
20250401,093000,35089345,5270,5270,5270,5270,1
20250401,092900,35084075,5260,5260,5260,5260,1
20250401,092800,35078815,5260,5260,5260,5260,0
20250401,092700,35078815,5260,5270,5270,5260,27
20250401,092600,34936645,5290,5290,5290,5290,0
20250401,092500,34936645,5290,5290,5290,5290,0
20250401,092400,34936645,5290,5290,5290,5290,0
20250401,092300,34936645,5290,5290,5290,5290,0
20250401,092200,34936645,5290,5260,5290,5250,178
20250401,092100,34001275,5300,5290,5300,5290,2
20250401,092000,33990685,5300,5300,5300,5300,0
20250401,091900,33990685,5300,5300,5300,5300,4
20250401,091800,33969485,5300,5290,5300,5290,376
20250401,091700,31980435,5280,5290,5290,5280,16
20250401,091600,31895895,5250,5250,5250,5250,0
20250401,091500,31895895,5250,5230,5250,5230,192
20250401,091400,30891695,5220,5220,5250,5220,229
20250401,091300,29690445,5250,5250,5280,5250,175
20250401,091200,28770195,5280,5280,5280,5280,50
20250401,091100,28506195,5280,5280,5280,5280,3
20250401,091000,28490355,5280,5280,5280,5280,1
20250401,090900,28485075,5300,5260,5300,5260,930
20250401,090800,23568515,5260,5260,5260,5260,1
20250401,090700,23563255,5250,5250,5250,5250,66
20250401,090600,23216755,5250,5220,5265,5220,298
20250401,090500,21657160,5215,5210,5215,5210,23
20250401,090400,21537230,5200,5200,5200,5200,16
20250401,090300,21454030,5200,5220,5220,5180,340
20250401,090200,19679830,5200,5200,5200,5200,10
20250401,090100,19627830,5200,5200,5210,5200,210
20250401,090000,18535550,5190,5120,5190,5110,3614
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 171764330 5330 5330 5330 5330 24
3 20250401 194800 171764330 5330 5330 5330 5330 0
4 20250401 194700 171764330 5330 5330 5330 5330 0
5 20250401 194600 171764330 5330 5330 5330 5330 0
6 20250401 194500 171764330 5330 5330 5330 5330 0
7 20250401 194400 171764330 5330 5330 5330 5330 0
8 20250401 194300 171764330 5330 5330 5330 5330 0
9 20250401 194200 171764330 5330 5330 5330 5330 0
10 20250401 194100 171764330 5330 5330 5330 5330 0
11 20250401 194000 171764330 5330 5330 5330 5330 0
12 20250401 193900 171764330 5330 5330 5330 5330 0
13 20250401 193800 171764330 5330 5330 5330 5330 0
14 20250401 193700 171764330 5330 5330 5330 5330 0
15 20250401 193600 171764330 5330 5330 5330 5330 0
16 20250401 193500 171764330 5330 5330 5330 5330 0
17 20250401 193400 171764330 5330 5330 5330 5330 0
18 20250401 193300 171764330 5330 5330 5330 5330 0
19 20250401 193200 171764330 5330 5330 5330 5330 0
20 20250401 193100 171764330 5330 5330 5330 5330 0
21 20250401 193000 171764330 5330 5330 5330 5330 0
22 20250401 192900 171764330 5330 5330 5330 5330 0
23 20250401 192800 171764330 5330 5330 5330 5330 0
24 20250401 192700 171764330 5330 5330 5330 5330 0
25 20250401 192600 171764330 5330 5330 5330 5330 0
26 20250401 192500 171764330 5330 5330 5330 5330 0
27 20250401 192400 171764330 5330 5330 5330 5330 0
28 20250401 192300 171764330 5330 5330 5330 5330 0
29 20250401 192200 171764330 5330 5330 5330 5330 0
30 20250401 192100 171764330 5330 5330 5330 5330 0
31 20250401 192000 171764330 5330 5330 5330 5330 0
32 20250401 191900 171764330 5330 5330 5330 5330 24
33 20250401 191800 171764330 5330 5330 5330 5330 0
34 20250401 191700 171764330 5330 5330 5330 5330 0
35 20250401 191600 171764330 5330 5330 5330 5330 0
36 20250401 191500 171764330 5330 5330 5330 5330 0
37 20250401 191400 171764330 5330 5330 5330 5330 0
38 20250401 191300 171764330 5330 5330 5330 5330 0
39 20250401 191200 171764330 5330 5330 5330 5330 0
40 20250401 191100 171764330 5330 5330 5330 5330 0
41 20250401 191000 171764330 5330 5330 5330 5330 0
42 20250401 190900 171764330 5330 5330 5330 5330 0
43 20250401 190800 171764330 5330 5330 5330 5330 0
44 20250401 190700 171764330 5330 5330 5330 5330 0
45 20250401 190600 171764330 5330 5330 5330 5330 0
46 20250401 190500 171764330 5330 5330 5330 5330 0
47 20250401 190400 171764330 5330 5330 5330 5330 0
48 20250401 190300 171764330 5330 5330 5330 5330 0
49 20250401 190200 171764330 5330 5330 5330 5330 0
50 20250401 190100 171764330 5330 5330 5330 5330 0
51 20250401 190000 171764330 5330 5330 5330 5330 0
52 20250401 185900 171764330 5330 5330 5330 5330 0
53 20250401 185800 171764330 5330 5330 5330 5330 0
54 20250401 185700 171764330 5330 5330 5330 5330 0
55 20250401 185600 171764330 5330 5330 5330 5330 0
56 20250401 185500 171764330 5330 5330 5330 5330 0
57 20250401 185400 171764330 5330 5330 5330 5330 0
58 20250401 185300 171764330 5330 5330 5330 5330 0
59 20250401 185200 171764330 5330 5330 5330 5330 0
60 20250401 185100 171764330 5330 5330 5330 5330 0
61 20250401 185000 171764330 5330 5330 5330 5330 0
62 20250401 184900 171764330 5330 5330 5330 5330 24
63 20250401 184800 171764330 5330 5330 5330 5330 0
64 20250401 184700 171764330 5330 5330 5330 5330 0
65 20250401 184600 171764330 5330 5330 5330 5330 0
66 20250401 184500 171764330 5330 5330 5330 5330 0
67 20250401 184400 171764330 5330 5330 5330 5330 0
68 20250401 184300 171764330 5330 5330 5330 5330 0
69 20250401 184200 171764330 5330 5330 5330 5330 0
70 20250401 184100 171764330 5330 5330 5330 5330 0
71 20250401 184000 171764330 5330 5330 5330 5330 0
72 20250401 183900 171764330 5330 5330 5330 5330 0
73 20250401 183800 171764330 5330 5330 5330 5330 0
74 20250401 183700 171764330 5330 5330 5330 5330 0
75 20250401 183600 171764330 5330 5330 5330 5330 0
76 20250401 183500 171764330 5330 5330 5330 5330 0
77 20250401 183400 171764330 5330 5330 5330 5330 0
78 20250401 183300 171764330 5330 5330 5330 5330 0
79 20250401 183200 171764330 5330 5330 5330 5330 0
80 20250401 183100 171764330 5330 5330 5330 5330 0
81 20250401 183000 171764330 5330 5330 5330 5330 0
82 20250401 182900 171764330 5330 5330 5330 5330 0
83 20250401 182800 171764330 5330 5330 5330 5330 0
84 20250401 182700 171764330 5330 5330 5330 5330 0
85 20250401 182600 171764330 5330 5330 5330 5330 0
86 20250401 182500 171764330 5330 5330 5330 5330 0
87 20250401 182400 171764330 5330 5330 5330 5330 0
88 20250401 182300 171764330 5330 5330 5330 5330 0
89 20250401 182200 171764330 5330 5330 5330 5330 0
90 20250401 182100 171764330 5330 5330 5330 5330 0
91 20250401 182000 171764330 5330 5330 5330 5330 0
92 20250401 181900 171764330 5330 5330 5330 5330 24
93 20250401 181800 171764330 5330 5330 5330 5330 0
94 20250401 181700 171764330 5330 5330 5330 5330 0
95 20250401 181600 171764330 5330 5330 5330 5330 0
96 20250401 181500 171764330 5330 5330 5330 5330 0
97 20250401 181400 171764330 5330 5330 5330 5330 0
98 20250401 181300 171764330 5330 5330 5330 5330 0
99 20250401 181200 171764330 5330 5330 5330 5330 0
100 20250401 181100 171764330 5330 5330 5330 5330 0
101 20250401 181000 171764330 5330 5330 5330 5330 0
102 20250401 180900 171764330 5330 5330 5330 5330 0
103 20250401 180800 171764330 5330 5330 5330 5330 0
104 20250401 180700 171764330 5330 5330 5330 5330 0
105 20250401 180600 171764330 5330 5330 5330 5330 0
106 20250401 180500 171764330 5330 5330 5330 5330 0
107 20250401 180400 171764330 5330 5330 5330 5330 0
108 20250401 180300 171764330 5330 5330 5330 5330 0
109 20250401 180200 171764330 5330 5330 5330 5330 0
110 20250401 180100 171764330 5330 5330 5330 5330 0
111 20250401 180000 171764330 5330 5330 5330 5330 0
112 20250401 175900 171764330 5330 5330 5330 5330 0
113 20250401 175800 171764330 5330 5330 5330 5330 0
114 20250401 175700 171764330 5330 5330 5330 5330 0
115 20250401 175600 171764330 5330 5330 5330 5330 0
116 20250401 175500 171764330 5330 5330 5330 5330 0
117 20250401 175400 171764330 5330 5330 5330 5330 0
118 20250401 175300 171764330 5330 5330 5330 5330 0
119 20250401 175200 171764330 5330 5330 5330 5330 0
120 20250401 175100 171764330 5330 5330 5330 5330 0
121 20250401 175000 171764330 5330 5330 5330 5330 0
122 20250401 174900 171764330 5330 5330 5330 5330 24
123 20250401 174800 171764330 5330 5330 5330 5330 0
124 20250401 174700 171764330 5330 5330 5330 5330 0
125 20250401 174600 171764330 5330 5330 5330 5330 0
126 20250401 174500 171764330 5330 5330 5330 5330 0
127 20250401 174400 171764330 5330 5330 5330 5330 0
128 20250401 174300 171764330 5330 5330 5330 5330 0
129 20250401 174200 171764330 5330 5330 5330 5330 0
130 20250401 174100 171764330 5330 5330 5330 5330 0
131 20250401 174000 171764330 5330 5330 5330 5330 0
132 20250401 173900 171764330 5330 5330 5330 5330 0
133 20250401 173800 171764330 5330 5330 5330 5330 0
134 20250401 173700 171764330 5330 5330 5330 5330 0
135 20250401 173600 171764330 5330 5330 5330 5330 0
136 20250401 173500 171764330 5330 5330 5330 5330 0
137 20250401 173400 171764330 5330 5330 5330 5330 0
138 20250401 173300 171764330 5330 5330 5330 5330 0
139 20250401 173200 171764330 5330 5330 5330 5330 0
140 20250401 173100 171764330 5330 5330 5330 5330 0
141 20250401 173000 171764330 5330 5330 5330 5330 0
142 20250401 172900 171764330 5330 5330 5330 5330 0
143 20250401 172800 171764330 5330 5330 5330 5330 0
144 20250401 172700 171764330 5330 5330 5330 5330 0
145 20250401 172600 171764330 5330 5330 5330 5330 0
146 20250401 172500 171764330 5330 5330 5330 5330 0
147 20250401 172400 171764330 5330 5330 5330 5330 0
148 20250401 172300 171764330 5330 5330 5330 5330 0
149 20250401 172200 171764330 5330 5330 5330 5330 0
150 20250401 172100 171764330 5330 5330 5330 5330 0
151 20250401 172000 171764330 5330 5330 5330 5330 0
152 20250401 171900 171764330 5330 5330 5330 5330 24
153 20250401 171800 171764330 5330 5330 5330 5330 0
154 20250401 171700 171764330 5330 5330 5330 5330 0
155 20250401 171600 171764330 5330 5330 5330 5330 0
156 20250401 171500 171764330 5330 5330 5330 5330 0
157 20250401 171400 171764330 5330 5330 5330 5330 0
158 20250401 171300 171764330 5330 5330 5330 5330 0
159 20250401 171200 171764330 5330 5330 5330 5330 0
160 20250401 171100 171764330 5330 5330 5330 5330 0
161 20250401 171000 171764330 5330 5330 5330 5330 0
162 20250401 170900 171764330 5330 5330 5330 5330 0
163 20250401 170800 171764330 5330 5330 5330 5330 0
164 20250401 170700 171764330 5330 5330 5330 5330 0
165 20250401 170600 171764330 5330 5330 5330 5330 0
166 20250401 170500 171764330 5330 5330 5330 5330 0
167 20250401 170400 171764330 5330 5330 5330 5330 0
168 20250401 170300 171764330 5330 5330 5330 5330 0
169 20250401 170200 171764330 5330 5330 5330 5330 0
170 20250401 170100 171764330 5330 5330 5330 5330 0
171 20250401 170000 171764330 5330 5330 5330 5330 0
172 20250401 165900 171764330 5330 5330 5330 5330 0
173 20250401 165800 171764330 5330 5330 5330 5330 0
174 20250401 165700 171764330 5330 5330 5330 5330 0
175 20250401 165600 171764330 5330 5330 5330 5330 0
176 20250401 165500 171764330 5330 5330 5330 5330 0
177 20250401 165400 171764330 5330 5330 5330 5330 0
178 20250401 165300 171764330 5330 5330 5330 5330 0
179 20250401 165200 171764330 5330 5330 5330 5330 0
180 20250401 165100 171764330 5330 5330 5330 5330 0
181 20250401 165000 171764330 5330 5330 5330 5330 0
182 20250401 164900 171764330 5330 5330 5330 5330 24
183 20250401 164800 171764330 5330 5330 5330 5330 0
184 20250401 164700 171764330 5330 5330 5330 5330 0
185 20250401 164600 171764330 5330 5330 5330 5330 0
186 20250401 164500 171764330 5330 5330 5330 5330 0
187 20250401 164400 171764330 5330 5330 5330 5330 0
188 20250401 164300 171764330 5330 5330 5330 5330 0
189 20250401 164200 171764330 5330 5330 5330 5330 0
190 20250401 164100 171764330 5330 5330 5330 5330 0
191 20250401 164000 171764330 5330 5330 5330 5330 0
192 20250401 163900 171764330 5330 5330 5330 5330 0
193 20250401 163800 171764330 5330 5330 5330 5330 0
194 20250401 163700 171764330 5330 5330 5330 5330 0
195 20250401 163600 171764330 5330 5330 5330 5330 0
196 20250401 163500 171764330 5330 5330 5330 5330 0
197 20250401 163400 171764330 5330 5330 5330 5330 0
198 20250401 163300 171764330 5330 5330 5330 5330 0
199 20250401 163200 171764330 5330 5330 5330 5330 0
200 20250401 163100 171764330 5330 5330 5330 5330 0
201 20250401 163000 171764330 5330 5330 5330 5330 0
202 20250401 162900 171764330 5330 5330 5330 5330 0
203 20250401 162800 171764330 5330 5330 5330 5330 0
204 20250401 162700 171764330 5330 5330 5330 5330 0
205 20250401 162600 171764330 5330 5330 5330 5330 0
206 20250401 162500 171764330 5330 5330 5330 5330 0
207 20250401 162400 171764330 5330 5330 5330 5330 0
208 20250401 162300 171764330 5330 5330 5330 5330 0
209 20250401 162200 171764330 5330 5330 5330 5330 0
210 20250401 162100 171764330 5330 5330 5330 5330 0
211 20250401 162000 171764330 5330 5330 5330 5330 0
212 20250401 161900 171764330 5330 5330 5330 5330 24
213 20250401 161800 171764330 5330 5330 5330 5330 0
214 20250401 161700 171764330 5330 5330 5330 5330 0
215 20250401 161600 171764330 5330 5330 5330 5330 0
216 20250401 161500 171764330 5330 5330 5330 5330 0
217 20250401 161400 171764330 5330 5330 5330 5330 0
218 20250401 161300 171764330 5330 5330 5330 5330 0
219 20250401 161200 171764330 5330 5330 5330 5330 0
220 20250401 161100 171764330 5330 5330 5330 5330 0
221 20250401 161000 171764330 5330 5330 5330 5330 0
222 20250401 160900 171764330 5330 5330 5330 5330 0
223 20250401 160800 171764330 5330 5330 5330 5330 0
224 20250401 160700 171764330 5330 5330 5330 5330 0
225 20250401 160600 171764330 5330 5330 5330 5330 0
226 20250401 160500 171764330 5330 5330 5330 5330 0
227 20250401 160400 171764330 5330 5330 5330 5330 0
228 20250401 160300 171764330 5330 5330 5330 5330 0
229 20250401 160200 171764330 5330 5330 5330 5330 0
230 20250401 160100 171764330 5330 5330 5330 5330 0
231 20250401 160000 171764330 5330 5330 5330 5330 0
232 20250401 155900 171764330 5330 5330 5330 5330 0
233 20250401 155800 171764330 5330 5330 5330 5330 0
234 20250401 155700 171764330 5330 5330 5330 5330 0
235 20250401 155600 171764330 5330 5330 5330 5330 0
236 20250401 155500 171764330 5330 5330 5330 5330 0
237 20250401 155400 171764330 5330 5330 5330 5330 0
238 20250401 155300 171764330 5330 5330 5330 5330 0
239 20250401 155200 171764330 5330 5330 5330 5330 0
240 20250401 155100 171764330 5330 5330 5330 5330 0
241 20250401 155000 171764330 5330 5330 5330 5330 0
242 20250401 154900 171764330 5330 5330 5330 5330 24
243 20250401 154800 171764330 5330 5330 5330 5330 0
244 20250401 154700 171764330 5330 5330 5330 5330 0
245 20250401 154600 171764330 5330 5330 5330 5330 0
246 20250401 154500 171764330 5330 5330 5330 5330 0
247 20250401 154400 171764330 5330 5330 5330 5330 0
248 20250401 154300 171764330 5330 5330 5330 5330 0
249 20250401 154200 171764330 5330 5330 5330 5330 0
250 20250401 154100 171764330 5330 5330 5330 5330 0
251 20250401 154000 171764330 5330 5330 5330 5330 0
252 20250401 153900 171764330 5330 5330 5330 5330 0
253 20250401 153800 171764330 5330 5330 5330 5330 0
254 20250401 153700 171764330 5330 5330 5330 5330 0
255 20250401 153600 171764330 5330 5330 5330 5330 0
256 20250401 153500 171764330 5330 5330 5330 5330 0
257 20250401 153400 171764330 5330 5330 5330 5330 0
258 20250401 153300 171764330 5330 5330 5330 5330 0
259 20250401 153200 171764330 5330 5330 5330 5330 0
260 20250401 153100 171764330 5330 5330 5330 5330 0
261 20250401 153000 171764330 5330 5330 5330 5330 24
262 20250401 152900 171636410 5280 5280 5280 5280 0
263 20250401 152800 171636410 5280 5280 5280 5280 0
264 20250401 152700 171636410 5280 5280 5280 5280 0
265 20250401 152600 171636410 5280 5280 5280 5280 0
266 20250401 152500 171636410 5280 5280 5280 5280 0
267 20250401 152400 171636410 5280 5280 5280 5280 0
268 20250401 152300 171636410 5280 5280 5280 5280 0
269 20250401 152200 171636410 5280 5280 5280 5280 0
270 20250401 152100 171636410 5280 5280 5280 5280 0
271 20250401 152000 171636410 5280 5280 5280 5280 0
272 20250401 151900 171636410 5280 5280 5280 5280 1740
273 20250401 151800 162449210 5280 5330 5330 5280 1405
274 20250401 151700 155012870 5320 5330 5330 5320 95
275 20250401 151600 154506530 5330 5330 5330 5330 0
276 20250401 151500 154506530 5330 5330 5330 5330 0
277 20250401 151400 154506530 5330 5320 5330 5310 136
278 20250401 151300 153784340 5330 5330 5330 5330 0
279 20250401 151200 153784340 5330 5330 5330 5310 6
280 20250401 151100 153752440 5310 5310 5310 5310 0
281 20250401 151000 153752440 5310 5310 5310 5310 9
282 20250401 150900 153704650 5330 5330 5330 5330 0
283 20250401 150800 153704650 5330 5320 5330 5320 317
284 20250401 150700 152017950 5320 5320 5320 5320 2
285 20250401 150600 152007310 5320 5320 5320 5320 0
286 20250401 150500 152007310 5320 5320 5320 5320 0
287 20250401 150400 152007310 5320 5320 5320 5320 42
288 20250401 150300 151783870 5320 5320 5320 5320 0
289 20250401 150200 151783870 5320 5320 5320 5320 0
290 20250401 150100 151783870 5320 5320 5320 5320 54
291 20250401 150000 151496590 5330 5330 5330 5330 0
292 20250401 145900 151496590 5330 5330 5330 5330 0
293 20250401 145800 151496590 5330 5330 5330 5330 0
294 20250401 145700 151496590 5330 5330 5330 5330 0
295 20250401 145600 151496590 5330 5330 5330 5330 0
296 20250401 145500 151496590 5330 5330 5330 5330 0
297 20250401 145400 151496590 5330 5330 5330 5330 4
298 20250401 145300 151475270 5330 5330 5330 5330 0
299 20250401 145200 151475270 5330 5330 5330 5330 0
300 20250401 145100 151475270 5330 5330 5330 5330 0
301 20250401 145000 151475270 5330 5330 5330 5330 1
302 20250401 144900 151469940 5320 5320 5320 5320 0
303 20250401 144800 151469940 5320 5320 5320 5320 44
304 20250401 144700 151235860 5320 5320 5320 5320 0
305 20250401 144600 151235860 5320 5320 5320 5320 0
306 20250401 144500 151235860 5320 5320 5320 5320 0
307 20250401 144400 151235860 5320 5320 5320 5320 0
308 20250401 144300 151235860 5320 5320 5320 5320 0
309 20250401 144200 151235860 5320 5320 5320 5320 0
310 20250401 144100 151235860 5320 5320 5320 5320 0
311 20250401 144000 151235860 5320 5320 5320 5320 0
312 20250401 143900 151235860 5320 5320 5320 5320 0
313 20250401 143800 151235860 5320 5320 5320 5320 0
314 20250401 143700 151235860 5320 5320 5320 5320 0
315 20250401 143600 151235860 5320 5320 5320 5320 0
316 20250401 143500 151235860 5320 5320 5320 5320 130
317 20250401 143400 150544260 5320 5320 5320 5320 0
318 20250401 143300 150544260 5320 5320 5320 5320 0
319 20250401 143200 150544260 5320 5320 5320 5320 0
320 20250401 143100 150544260 5320 5320 5320 5320 0
321 20250401 143000 150544260 5320 5320 5320 5320 0
322 20250401 142900 150544260 5320 5320 5320 5320 0
323 20250401 142800 150544260 5320 5320 5320 5320 16
324 20250401 142700 150459140 5320 5320 5320 5320 4
325 20250401 142600 150437860 5320 5320 5320 5320 0
326 20250401 142500 150437860 5320 5320 5320 5320 0
327 20250401 142400 150437860 5320 5320 5320 5320 0
328 20250401 142300 150437860 5320 5320 5320 5320 0
329 20250401 142200 150437860 5320 5320 5320 5320 0
330 20250401 142100 150437860 5320 5320 5320 5320 37
331 20250401 142000 150241020 5320 5320 5320 5320 0
332 20250401 141900 150241020 5320 5320 5320 5320 0
333 20250401 141800 150241020 5320 5320 5320 5320 0
334 20250401 141700 150241020 5320 5320 5320 5320 0
335 20250401 141600 150241020 5320 5320 5320 5320 0
336 20250401 141500 150241020 5320 5320 5320 5320 0
337 20250401 141400 150241020 5320 5320 5320 5320 0
338 20250401 141300 150241020 5320 5320 5320 5320 218
339 20250401 141200 149081260 5320 5320 5320 5320 0
340 20250401 141100 149081260 5320 5320 5320 5320 160
341 20250401 141000 148230060 5320 5320 5320 5320 0
342 20250401 140900 148230060 5320 5320 5320 5320 0
343 20250401 140800 148230060 5320 5320 5320 5320 0
344 20250401 140700 148230060 5320 5320 5320 5320 0
345 20250401 140600 148230060 5320 5320 5320 5320 0
346 20250401 140500 148230060 5320 5320 5320 5320 0
347 20250401 140400 148230060 5320 5320 5320 5320 0
348 20250401 140300 148230060 5320 5320 5320 5320 0
349 20250401 140200 148230060 5320 5320 5320 5320 98
350 20250401 140100 147708700 5330 5330 5330 5330 0
351 20250401 140000 147708700 5330 5330 5330 5330 0
352 20250401 135900 147708700 5330 5330 5330 5330 0
353 20250401 135800 147708700 5330 5330 5330 5330 0
354 20250401 135700 147708700 5330 5330 5330 5330 0
355 20250401 135600 147708700 5330 5330 5330 5330 0
356 20250401 135500 147708700 5330 5330 5330 5330 0
357 20250401 135400 147708700 5330 5330 5330 5330 0
358 20250401 135300 147708700 5330 5330 5330 5330 0
359 20250401 135200 147708700 5330 5330 5330 5330 0
360 20250401 135100 147708700 5330 5330 5330 5330 0
361 20250401 135000 147708700 5330 5330 5330 5330 0
362 20250401 134900 147708700 5330 5330 5330 5330 170
363 20250401 134800 146802600 5320 5320 5320 5320 0
364 20250401 134700 146802600 5320 5320 5320 5320 0
365 20250401 134600 146802600 5320 5320 5320 5320 0
366 20250401 134500 146802600 5320 5320 5320 5320 0
367 20250401 134400 146802600 5320 5320 5320 5320 0
368 20250401 134300 146802600 5320 5320 5320 5320 0
369 20250401 134200 146802600 5320 5320 5330 5320 504
370 20250401 134100 144120160 5320 5320 5320 5320 0
371 20250401 134000 144120160 5320 5320 5320 5320 25
372 20250401 133900 143987160 5320 5320 5320 5320 0
373 20250401 133800 143987160 5320 5320 5320 5320 1
374 20250401 133700 143981840 5320 5320 5320 5320 72
375 20250401 133600 143598800 5320 5320 5320 5320 2
376 20250401 133500 143588160 5320 5290 5320 5290 181
377 20250401 133400 142626740 5290 5290 5290 5290 0
378 20250401 133300 142626740 5290 5290 5290 5290 0
379 20250401 133200 142626740 5290 5290 5290 5290 0
380 20250401 133100 142626740 5290 5290 5290 5290 58
381 20250401 133000 142319920 5310 5310 5310 5310 0
382 20250401 132900 142319920 5310 5310 5310 5310 0
383 20250401 132800 142319920 5310 5310 5310 5310 0
384 20250401 132700 142319920 5310 5310 5310 5310 100
385 20250401 132600 141788920 5320 5320 5320 5320 0
386 20250401 132500 141788920 5320 5320 5320 5320 0
387 20250401 132400 141788920 5320 5320 5320 5320 0
388 20250401 132300 141788920 5320 5310 5320 5310 202
389 20250401 132200 140714700 5310 5310 5310 5310 0
390 20250401 132100 140714700 5310 5310 5310 5310 0
391 20250401 132000 140714700 5310 5310 5310 5310 0
392 20250401 131900 140714700 5310 5310 5310 5310 70
393 20250401 131800 140343000 5310 5320 5320 5310 41
394 20250401 131700 140125170 5310 5310 5310 5310 0
395 20250401 131600 140125170 5310 5310 5310 5310 0
396 20250401 131500 140125170 5310 5310 5310 5310 50
397 20250401 131400 139859670 5300 5300 5300 5300 0
398 20250401 131300 139859670 5300 5300 5300 5300 0
399 20250401 131200 139859670 5300 5300 5300 5300 0
400 20250401 131100 139859670 5300 5300 5300 5300 0
401 20250401 131000 139859670 5300 5300 5300 5300 123
402 20250401 130900 139207770 5300 5300 5300 5300 0
403 20250401 130800 139207770 5300 5300 5300 5300 156
404 20250401 130700 138380970 5310 5310 5310 5310 23
405 20250401 130600 138258840 5310 5310 5310 5310 0
406 20250401 130500 138258840 5310 5310 5310 5310 0
407 20250401 130400 138258840 5310 5310 5310 5310 0
408 20250401 130300 138258840 5310 5310 5310 5310 0
409 20250401 130200 138258840 5310 5310 5310 5310 10
410 20250401 130100 138205740 5310 5310 5310 5310 15
411 20250401 130000 138126090 5310 5310 5310 5310 12
412 20250401 125900 138062370 5310 5310 5310 5310 0
413 20250401 125800 138062370 5310 5310 5310 5310 0
414 20250401 125700 138062370 5310 5310 5310 5310 0
415 20250401 125600 138062370 5310 5290 5310 5290 171
416 20250401 125500 137157760 5290 5290 5290 5290 330
417 20250401 125400 135412060 5290 5290 5290 5290 0
418 20250401 125300 135412060 5290 5290 5290 5290 0
419 20250401 125200 135412060 5290 5290 5290 5290 0
420 20250401 125100 135412060 5290 5290 5290 5290 0
421 20250401 125000 135412060 5290 5290 5290 5290 0
422 20250401 124900 135412060 5290 5290 5290 5290 0
423 20250401 124800 135412060 5290 5290 5290 5290 0
424 20250401 124700 135412060 5290 5290 5290 5290 1168
425 20250401 124600 129233340 5320 5320 5320 5320 0
426 20250401 124500 129233340 5320 5320 5320 5320 0
427 20250401 124400 129233340 5320 5310 5320 5310 2
428 20250401 124300 129222710 5320 5320 5320 5320 0
429 20250401 124200 129222710 5320 5320 5320 5320 0
430 20250401 124100 129222710 5320 5320 5320 5320 0
431 20250401 124000 129222710 5320 5320 5320 5320 0
432 20250401 123900 129222710 5320 5320 5320 5320 0
433 20250401 123800 129222710 5320 5320 5320 5320 0
434 20250401 123700 129222710 5320 5320 5320 5320 0
435 20250401 123600 129222710 5320 5320 5320 5320 0
436 20250401 123500 129222710 5320 5320 5320 5320 0
437 20250401 123400 129222710 5320 5320 5320 5320 0
438 20250401 123300 129222710 5320 5320 5320 5320 0
439 20250401 123200 129222710 5320 5320 5320 5320 160
440 20250401 123100 128371510 5320 5320 5320 5320 0
441 20250401 123000 128371510 5320 5320 5320 5320 0
442 20250401 122900 128371510 5320 5320 5320 5320 0
443 20250401 122800 128371510 5320 5320 5320 5320 0
444 20250401 122700 128371510 5320 5320 5320 5320 0
445 20250401 122600 128371510 5320 5320 5320 5320 0
446 20250401 122500 128371510 5320 5320 5320 5320 0
447 20250401 122400 128371510 5320 5320 5320 5320 0
448 20250401 122300 128371510 5320 5320 5320 5320 0
449 20250401 122200 128371510 5320 5320 5320 5320 0
450 20250401 122100 128371510 5320 5320 5320 5320 0
451 20250401 122000 128371510 5320 5320 5320 5320 266
452 20250401 121900 126956390 5330 5330 5330 5330 0
453 20250401 121800 126956390 5330 5330 5330 5330 0
454 20250401 121700 126956390 5330 5330 5330 5330 1
455 20250401 121600 126951060 5310 5310 5310 5310 0
456 20250401 121500 126951060 5310 5310 5310 5310 101
457 20250401 121400 126414750 5310 5310 5310 5310 0
458 20250401 121300 126414750 5310 5310 5310 5310 2
459 20250401 121200 126404130 5310 5310 5310 5310 1
460 20250401 121100 126398820 5330 5320 5330 5320 131
461 20250401 121000 125700600 5320 5320 5320 5320 0
462 20250401 120900 125700600 5320 5320 5320 5320 0
463 20250401 120800 125700600 5320 5320 5320 5320 0
464 20250401 120700 125700600 5320 5320 5320 5320 0
465 20250401 120600 125700600 5320 5320 5320 5320 5
466 20250401 120500 125674000 5320 5320 5320 5320 0
467 20250401 120400 125674000 5320 5320 5320 5320 0
468 20250401 120300 125674000 5320 5320 5320 5320 0
469 20250401 120200 125674000 5320 5320 5320 5320 0
470 20250401 120100 125674000 5320 5320 5320 5320 0
471 20250401 120000 125674000 5320 5320 5320 5320 18
472 20250401 115900 125578240 5330 5330 5330 5330 0
473 20250401 115800 125578240 5330 5330 5330 5330 0
474 20250401 115700 125578240 5330 5310 5330 5310 176
475 20250401 115600 124643620 5320 5320 5320 5320 0
476 20250401 115500 124643620 5320 5310 5320 5300 131
477 20250401 115400 123948980 5320 5320 5320 5320 20
478 20250401 115300 123842580 5340 5340 5340 5340 0
479 20250401 115200 123842580 5340 5340 5340 5340 1
480 20250401 115100 123837240 5320 5320 5320 5320 1
481 20250401 115000 123831920 5320 5330 5330 5320 227
482 20250401 114900 122623970 5360 5330 5360 5330 1099
483 20250401 114800 116753880 5330 5330 5330 5330 0
484 20250401 114700 116753880 5330 5330 5330 5330 1
485 20250401 114600 116748550 5330 5330 5330 5330 1
486 20250401 114500 116743220 5330 5330 5330 5330 26
487 20250401 114400 116604640 5330 5330 5330 5330 0
488 20250401 114300 116604640 5330 5330 5330 5330 120
489 20250401 114200 115965040 5340 5340 5340 5340 0
490 20250401 114100 115965040 5340 5340 5340 5340 0
491 20250401 114000 115965040 5340 5340 5340 5340 0
492 20250401 113900 115965040 5340 5340 5340 5340 0
493 20250401 113800 115965040 5340 5340 5340 5340 0
494 20250401 113700 115965040 5340 5340 5340 5340 0
495 20250401 113600 115965040 5340 5340 5340 5340 100
496 20250401 113500 115431040 5330 5330 5330 5330 1
497 20250401 113400 115425710 5310 5310 5310 5310 0
498 20250401 113300 115425710 5310 5310 5310 5310 0
499 20250401 113200 115425710 5310 5310 5310 5310 0
500 20250401 113100 115425710 5310 5310 5310 5310 0
501 20250401 113000 115425710 5310 5310 5310 5310 0
502 20250401 112900 115425710 5310 5310 5310 5310 40
503 20250401 112800 115213310 5350 5350 5350 5350 2
504 20250401 112700 115202610 5350 5350 5350 5350 0
505 20250401 112600 115202610 5350 5350 5350 5350 74
506 20250401 112500 114806710 5340 5340 5340 5340 30
507 20250401 112400 114646510 5350 5350 5350 5350 0
508 20250401 112300 114646510 5350 5350 5350 5350 1
509 20250401 112200 114641160 5350 5350 5350 5350 0
510 20250401 112100 114641160 5350 5350 5350 5350 0
511 20250401 112000 114641160 5350 5340 5350 5340 621
512 20250401 111900 111324810 5340 5340 5340 5340 180
513 20250401 111800 110363610 5340 5340 5340 5340 440
514 20250401 111700 108014010 5340 5340 5340 5340 0
515 20250401 111600 108014010 5340 5340 5340 5340 0
516 20250401 111500 108014010 5340 5340 5340 5340 0
517 20250401 111400 108014010 5340 5340 5340 5340 0
518 20250401 111300 108014010 5340 5330 5340 5330 104
519 20250401 111200 107459650 5340 5340 5340 5340 0
520 20250401 111100 107459650 5340 5340 5340 5340 0
521 20250401 111000 107459650 5340 5340 5340 5340 0
522 20250401 110900 107459650 5340 5340 5340 5340 0
523 20250401 110800 107459650 5340 5340 5340 5340 3
524 20250401 110700 107443630 5330 5330 5330 5330 0
525 20250401 110600 107443630 5330 5330 5330 5330 0
526 20250401 110500 107443630 5330 5330 5330 5330 11
527 20250401 110400 107385000 5330 5350 5350 5330 50
528 20250401 110300 107117700 5330 5330 5330 5330 50
529 20250401 110200 106851200 5330 5320 5330 5310 284
530 20250401 110100 105340220 5310 5300 5310 5300 1075
531 20250401 110000 99638530 5290 5290 5290 5290 1
532 20250401 105900 99633240 5290 5280 5290 5270 288
533 20250401 105800 98109780 5250 5280 5280 5250 3
534 20250401 105700 98093985 5290 5250 5290 5250 2
535 20250401 105600 98083445 5290 5280 5290 5280 1096
536 20250401 105500 92286285 5280 5270 5280 5260 5
537 20250401 105400 92259935 5280 5280 5280 5280 0
538 20250401 105300 92259935 5280 5280 5280 5280 0
539 20250401 105200 92259935 5280 5280 5280 5280 0
540 20250401 105100 92259935 5280 5260 5280 5260 383
541 20250401 105000 90245335 5290 5280 5290 5280 96
542 20250401 104900 89738295 5300 5260 5300 5250 1372
543 20250401 104800 82487645 5240 5240 5240 5240 0
544 20250401 104700 82487645 5240 5240 5240 5240 510
545 20250401 104600 79815245 5240 5280 5280 5240 283
546 20250401 104500 78332005 5240 5270 5270 5240 287
547 20250401 104400 76822515 5260 5260 5260 5260 890
548 20250401 104300 72141115 5260 5250 5260 5250 770
549 20250401 104200 68096015 5230 5230 5230 5230 0
550 20250401 104100 68096015 5230 5230 5230 5230 142
551 20250401 104000 67353355 5210 5210 5210 5210 0
552 20250401 103900 67353355 5210 5220 5220 5210 13
553 20250401 103800 67285585 5220 5230 5230 5220 359
554 20250401 103700 65408025 5230 5230 5230 5230 1
555 20250401 103600 65402795 5260 5260 5260 5260 0
556 20250401 103500 65402795 5260 5260 5260 5260 0
557 20250401 103400 65402795 5260 5260 5260 5260 0
558 20250401 103300 65402795 5260 5260 5260 5260 0
559 20250401 103200 65402795 5260 5260 5260 5260 0
560 20250401 103100 65402795 5260 5260 5260 5260 0
561 20250401 103000 65402795 5260 5260 5260 5260 5
562 20250401 102900 65376495 5240 5250 5250 5240 74
563 20250401 102800 64988325 5260 5260 5260 5260 0
564 20250401 102700 64988325 5260 5260 5260 5260 0
565 20250401 102600 64988325 5260 5250 5260 5250 425
566 20250401 102500 62757035 5240 5240 5240 5240 0
567 20250401 102400 62757035 5240 5240 5240 5240 36
568 20250401 102300 62568395 5240 5240 5240 5240 0
569 20250401 102200 62568395 5240 5240 5240 5240 0
570 20250401 102100 62568395 5240 5250 5250 5240 85
571 20250401 102000 62122435 5250 5250 5250 5250 0
572 20250401 101900 62122435 5250 5250 5250 5250 36
573 20250401 101800 61933435 5250 5260 5260 5250 14
574 20250401 101700 61859825 5260 5260 5260 5260 0
575 20250401 101600 61859825 5260 5260 5260 5260 0
576 20250401 101500 61859825 5260 5260 5260 5260 8
577 20250401 101400 61817745 5230 5230 5230 5230 19
578 20250401 101300 61718375 5250 5250 5250 5250 0
579 20250401 101200 61718375 5250 5250 5250 5250 163
580 20250401 101100 60862625 5230 5210 5230 5210 456
581 20250401 101000 58481035 5210 5210 5210 5210 4
582 20250401 100900 58460195 5210 5210 5210 5210 1
583 20250401 100800 58454985 5220 5220 5220 5220 0
584 20250401 100700 58454985 5220 5220 5220 5220 0
585 20250401 100600 58454985 5220 5220 5220 5220 0
586 20250401 100500 58454985 5220 5220 5220 5220 0
587 20250401 100400 58454985 5220 5210 5220 5210 60
588 20250401 100300 58142195 5210 5210 5210 5210 0
589 20250401 100200 58142195 5210 5210 5210 5210 1
590 20250401 100100 58136985 5220 5220 5220 5220 0
591 20250401 100000 58136985 5220 5220 5220 5220 0
592 20250401 095900 58136985 5220 5220 5220 5220 2
593 20250401 095800 58126545 5190 5190 5190 5190 6
594 20250401 095700 58095405 5220 5220 5220 5220 0
595 20250401 095600 58095405 5220 5220 5220 5220 0
596 20250401 095500 58095405 5220 5220 5220 5220 0
597 20250401 095400 58095405 5220 5220 5220 5220 9
598 20250401 095300 58048425 5220 5220 5220 5220 15
599 20250401 095200 57970125 5220 5220 5220 5220 0
600 20250401 095100 57970125 5220 5220 5220 5220 0
601 20250401 095000 57970125 5220 5220 5220 5220 2
602 20250401 094900 57959685 5220 5220 5220 5220 3
603 20250401 094800 57944025 5220 5220 5220 5220 6
604 20250401 094700 57912705 5210 5200 5210 5200 265
605 20250401 094600 56532745 5200 5190 5200 5190 79
606 20250401 094500 56122725 5160 5160 5160 5160 0
607 20250401 094400 56122725 5160 5160 5160 5160 0
608 20250401 094300 56122725 5160 5160 5160 5160 82
609 20250401 094200 55699605 5180 5180 5180 5180 0
610 20250401 094100 55699605 5180 5180 5180 5180 24
611 20250401 094000 55575285 5160 5160 5160 5160 1112
612 20250401 093900 49837365 5160 5160 5160 5160 0
613 20250401 093800 49837365 5160 5160 5160 5160 0
614 20250401 093700 49837365 5160 5160 5160 5160 250
615 20250401 093600 48547365 5200 5180 5200 5170 239
616 20250401 093500 47309245 5150 5220 5220 5150 1625
617 20250401 093400 38929715 5220 5220 5220 5220 40
618 20250401 093300 38720915 5270 5230 5270 5230 7
619 20250401 093200 38684265 5240 5250 5250 5240 343
620 20250401 093100 36884845 5250 5250 5250 5250 342
621 20250401 093000 35089345 5270 5270 5270 5270 1
622 20250401 092900 35084075 5260 5260 5260 5260 1
623 20250401 092800 35078815 5260 5260 5260 5260 0
624 20250401 092700 35078815 5260 5270 5270 5260 27
625 20250401 092600 34936645 5290 5290 5290 5290 0
626 20250401 092500 34936645 5290 5290 5290 5290 0
627 20250401 092400 34936645 5290 5290 5290 5290 0
628 20250401 092300 34936645 5290 5290 5290 5290 0
629 20250401 092200 34936645 5290 5260 5290 5250 178
630 20250401 092100 34001275 5300 5290 5300 5290 2
631 20250401 092000 33990685 5300 5300 5300 5300 0
632 20250401 091900 33990685 5300 5300 5300 5300 4
633 20250401 091800 33969485 5300 5290 5300 5290 376
634 20250401 091700 31980435 5280 5290 5290 5280 16
635 20250401 091600 31895895 5250 5250 5250 5250 0
636 20250401 091500 31895895 5250 5230 5250 5230 192
637 20250401 091400 30891695 5220 5220 5250 5220 229
638 20250401 091300 29690445 5250 5250 5280 5250 175
639 20250401 091200 28770195 5280 5280 5280 5280 50
640 20250401 091100 28506195 5280 5280 5280 5280 3
641 20250401 091000 28490355 5280 5280 5280 5280 1
642 20250401 090900 28485075 5300 5260 5300 5260 930
643 20250401 090800 23568515 5260 5260 5260 5260 1
644 20250401 090700 23563255 5250 5250 5250 5250 66
645 20250401 090600 23216755 5250 5220 5265 5220 298
646 20250401 090500 21657160 5215 5210 5215 5210 23
647 20250401 090400 21537230 5200 5200 5200 5200 16
648 20250401 090300 21454030 5200 5220 5220 5180 340
649 20250401 090200 19679830 5200 5200 5200 5200 10
650 20250401 090100 19627830 5200 5200 5210 5200 210
651 20250401 090000 18535550 5190 5120 5190 5110 3614

1
056360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,23375,9796800,124121250,52021008000,0.24
20250327,23375,9796800,129263750,54176304000,0.24
20250326,23375,9796800,132068750,55351920000,0.24
20250325,23375,9796800,132536250,55547856000,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 23375 9796800 124121250 52021008000 0.24
3 20250327 23375 9796800 129263750 54176304000 0.24
4 20250326 23375 9796800 132068750 55351920000 0.24
5 20250325 23375 9796800 132536250 55547856000 0.24