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

654
063570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,159070745,5170,5170,5170,5170,890
20250401,195100,159070745,5170,5170,5170,5170,0
20250401,195000,159070745,5170,5170,5170,5170,0
20250401,194900,159070745,5170,5170,5170,5170,0
20250401,194800,159070745,5170,5170,5170,5170,0
20250401,194700,159070745,5170,5170,5170,5170,0
20250401,194600,159070745,5170,5170,5170,5170,0
20250401,194500,159070745,5170,5170,5170,5170,0
20250401,194400,159070745,5170,5170,5170,5170,0
20250401,194300,159070745,5170,5170,5170,5170,0
20250401,194200,159070745,5170,5170,5170,5170,0
20250401,194100,159070745,5170,5170,5170,5170,0
20250401,194000,159070745,5170,5170,5170,5170,0
20250401,193900,159070745,5170,5170,5170,5170,0
20250401,193800,159070745,5170,5170,5170,5170,0
20250401,193700,159070745,5170,5170,5170,5170,0
20250401,193600,159070745,5170,5170,5170,5170,0
20250401,193500,159070745,5170,5170,5170,5170,0
20250401,193400,159070745,5170,5170,5170,5170,0
20250401,193300,159070745,5170,5170,5170,5170,0
20250401,193200,159070745,5170,5170,5170,5170,0
20250401,193100,159070745,5170,5170,5170,5170,0
20250401,193000,159070745,5170,5170,5170,5170,0
20250401,192900,159070745,5170,5170,5170,5170,0
20250401,192800,159070745,5170,5170,5170,5170,0
20250401,192700,159070745,5170,5170,5170,5170,0
20250401,192600,159070745,5170,5170,5170,5170,0
20250401,192500,159070745,5170,5170,5170,5170,0
20250401,192400,159070745,5170,5170,5170,5170,0
20250401,192300,159070745,5170,5170,5170,5170,0
20250401,192200,159070745,5170,5170,5170,5170,890
20250401,192100,159070745,5170,5170,5170,5170,0
20250401,192000,159070745,5170,5170,5170,5170,0
20250401,191900,159070745,5170,5170,5170,5170,0
20250401,191800,159070745,5170,5170,5170,5170,0
20250401,191700,159070745,5170,5170,5170,5170,0
20250401,191600,159070745,5170,5170,5170,5170,0
20250401,191500,159070745,5170,5170,5170,5170,0
20250401,191400,159070745,5170,5170,5170,5170,0
20250401,191300,159070745,5170,5170,5170,5170,0
20250401,191200,159070745,5170,5170,5170,5170,0
20250401,191100,159070745,5170,5170,5170,5170,0
20250401,191000,159070745,5170,5170,5170,5170,0
20250401,190900,159070745,5170,5170,5170,5170,0
20250401,190800,159070745,5170,5170,5170,5170,0
20250401,190700,159070745,5170,5170,5170,5170,0
20250401,190600,159070745,5170,5170,5170,5170,0
20250401,190500,159070745,5170,5170,5170,5170,0
20250401,190400,159070745,5170,5170,5170,5170,0
20250401,190300,159070745,5170,5170,5170,5170,0
20250401,190200,159070745,5170,5170,5170,5170,0
20250401,190100,159070745,5170,5170,5170,5170,0
20250401,190000,159070745,5170,5170,5170,5170,0
20250401,185900,159070745,5170,5170,5170,5170,0
20250401,185800,159070745,5170,5170,5170,5170,0
20250401,185700,159070745,5170,5170,5170,5170,0
20250401,185600,159070745,5170,5170,5170,5170,0
20250401,185500,159070745,5170,5170,5170,5170,0
20250401,185400,159070745,5170,5170,5170,5170,0
20250401,185300,159070745,5170,5170,5170,5170,0
20250401,185200,159070745,5170,5170,5170,5170,890
20250401,185100,159070745,5170,5170,5170,5170,0
20250401,185000,159070745,5170,5170,5170,5170,0
20250401,184900,159070745,5170,5170,5170,5170,0
20250401,184800,159070745,5170,5170,5170,5170,0
20250401,184700,159070745,5170,5170,5170,5170,0
20250401,184600,159070745,5170,5170,5170,5170,0
20250401,184500,159070745,5170,5170,5170,5170,0
20250401,184400,159070745,5170,5170,5170,5170,0
20250401,184300,159070745,5170,5170,5170,5170,0
20250401,184200,159070745,5170,5170,5170,5170,0
20250401,184100,159070745,5170,5170,5170,5170,0
20250401,184000,159070745,5170,5170,5170,5170,0
20250401,183900,159070745,5170,5170,5170,5170,0
20250401,183800,159070745,5170,5170,5170,5170,0
20250401,183700,159070745,5170,5170,5170,5170,0
20250401,183600,159070745,5170,5170,5170,5170,0
20250401,183500,159070745,5170,5170,5170,5170,0
20250401,183400,159070745,5170,5170,5170,5170,0
20250401,183300,159070745,5170,5170,5170,5170,0
20250401,183200,159070745,5170,5170,5170,5170,0
20250401,183100,159070745,5170,5170,5170,5170,0
20250401,183000,159070745,5170,5170,5170,5170,0
20250401,182900,159070745,5170,5170,5170,5170,0
20250401,182800,159070745,5170,5170,5170,5170,0
20250401,182700,159070745,5170,5170,5170,5170,0
20250401,182600,159070745,5170,5170,5170,5170,0
20250401,182500,159070745,5170,5170,5170,5170,0
20250401,182400,159070745,5170,5170,5170,5170,0
20250401,182300,159070745,5170,5170,5170,5170,0
20250401,182200,159070745,5170,5170,5170,5170,890
20250401,182100,159070745,5170,5170,5170,5170,0
20250401,182000,159070745,5170,5170,5170,5170,0
20250401,181900,159070745,5170,5170,5170,5170,0
20250401,181800,159070745,5170,5170,5170,5170,0
20250401,181700,159070745,5170,5170,5170,5170,0
20250401,181600,159070745,5170,5170,5170,5170,0
20250401,181500,159070745,5170,5170,5170,5170,0
20250401,181400,159070745,5170,5170,5170,5170,0
20250401,181300,159070745,5170,5170,5170,5170,0
20250401,181200,159070745,5170,5170,5170,5170,0
20250401,181100,159070745,5170,5170,5170,5170,0
20250401,181000,159070745,5170,5170,5170,5170,0
20250401,180900,159070745,5170,5170,5170,5170,0
20250401,180800,159070745,5170,5170,5170,5170,0
20250401,180700,159070745,5170,5170,5170,5170,0
20250401,180600,159070745,5170,5170,5170,5170,0
20250401,180500,159070745,5170,5170,5170,5170,0
20250401,180400,159070745,5170,5170,5170,5170,0
20250401,180300,159070745,5170,5170,5170,5170,0
20250401,180200,159070745,5170,5170,5170,5170,0
20250401,180100,159070745,5170,5170,5170,5170,0
20250401,180000,159070745,5170,5170,5170,5170,0
20250401,175900,159070745,5170,5170,5170,5170,0
20250401,175800,159070745,5170,5170,5170,5170,0
20250401,175700,159070745,5170,5170,5170,5170,0
20250401,175600,159070745,5170,5170,5170,5170,0
20250401,175500,159070745,5170,5170,5170,5170,0
20250401,175400,159070745,5170,5170,5170,5170,0
20250401,175300,159070745,5170,5170,5170,5170,0
20250401,175200,159070745,5170,5170,5170,5170,890
20250401,175100,159070745,5170,5170,5170,5170,0
20250401,175000,159070745,5170,5170,5170,5170,0
20250401,174900,159070745,5170,5170,5170,5170,0
20250401,174800,159070745,5170,5170,5170,5170,0
20250401,174700,159070745,5170,5170,5170,5170,0
20250401,174600,159070745,5170,5170,5170,5170,0
20250401,174500,159070745,5170,5170,5170,5170,0
20250401,174400,159070745,5170,5170,5170,5170,0
20250401,174300,159070745,5170,5170,5170,5170,0
20250401,174200,159070745,5170,5170,5170,5170,0
20250401,174100,159070745,5170,5170,5170,5170,0
20250401,174000,159070745,5170,5170,5170,5170,0
20250401,173900,159070745,5170,5170,5170,5170,0
20250401,173800,159070745,5170,5170,5170,5170,0
20250401,173700,159070745,5170,5170,5170,5170,0
20250401,173600,159070745,5170,5170,5170,5170,0
20250401,173500,159070745,5170,5170,5170,5170,0
20250401,173400,159070745,5170,5170,5170,5170,0
20250401,173300,159070745,5170,5170,5170,5170,0
20250401,173200,159070745,5170,5170,5170,5170,0
20250401,173100,159070745,5170,5170,5170,5170,0
20250401,173000,159070745,5170,5170,5170,5170,0
20250401,172900,159070745,5170,5170,5170,5170,0
20250401,172800,159070745,5170,5170,5170,5170,0
20250401,172700,159070745,5170,5170,5170,5170,0
20250401,172600,159070745,5170,5170,5170,5170,0
20250401,172500,159070745,5170,5170,5170,5170,0
20250401,172400,159070745,5170,5170,5170,5170,0
20250401,172300,159070745,5170,5170,5170,5170,0
20250401,172200,159070745,5170,5170,5170,5170,890
20250401,172100,159070745,5170,5170,5170,5170,0
20250401,172000,159070745,5170,5170,5170,5170,0
20250401,171900,159070745,5170,5170,5170,5170,0
20250401,171800,159070745,5170,5170,5170,5170,0
20250401,171700,159070745,5170,5170,5170,5170,0
20250401,171600,159070745,5170,5170,5170,5170,0
20250401,171500,159070745,5170,5170,5170,5170,0
20250401,171400,159070745,5170,5170,5170,5170,0
20250401,171300,159070745,5170,5170,5170,5170,0
20250401,171200,159070745,5170,5170,5170,5170,0
20250401,171100,159070745,5170,5170,5170,5170,0
20250401,171000,159070745,5170,5170,5170,5170,0
20250401,170900,159070745,5170,5170,5170,5170,0
20250401,170800,159070745,5170,5170,5170,5170,0
20250401,170700,159070745,5170,5170,5170,5170,0
20250401,170600,159070745,5170,5170,5170,5170,0
20250401,170500,159070745,5170,5170,5170,5170,0
20250401,170400,159070745,5170,5170,5170,5170,0
20250401,170300,159070745,5170,5170,5170,5170,0
20250401,170200,159070745,5170,5170,5170,5170,0
20250401,170100,159070745,5170,5170,5170,5170,0
20250401,170000,159070745,5170,5170,5170,5170,0
20250401,165900,159070745,5170,5170,5170,5170,0
20250401,165800,159070745,5170,5170,5170,5170,0
20250401,165700,159070745,5170,5170,5170,5170,0
20250401,165600,159070745,5170,5170,5170,5170,0
20250401,165500,159070745,5170,5170,5170,5170,0
20250401,165400,159070745,5170,5170,5170,5170,0
20250401,165300,159070745,5170,5170,5170,5170,0
20250401,165200,159070745,5170,5170,5170,5170,890
20250401,165100,159070745,5170,5170,5170,5170,0
20250401,165000,159070745,5170,5170,5170,5170,0
20250401,164900,159070745,5170,5170,5170,5170,0
20250401,164800,159070745,5170,5170,5170,5170,0
20250401,164700,159070745,5170,5170,5170,5170,0
20250401,164600,159070745,5170,5170,5170,5170,0
20250401,164500,159070745,5170,5170,5170,5170,0
20250401,164400,159070745,5170,5170,5170,5170,0
20250401,164300,159070745,5170,5170,5170,5170,0
20250401,164200,159070745,5170,5170,5170,5170,0
20250401,164100,159070745,5170,5170,5170,5170,0
20250401,164000,159070745,5170,5170,5170,5170,0
20250401,163900,159070745,5170,5170,5170,5170,0
20250401,163800,159070745,5170,5170,5170,5170,0
20250401,163700,159070745,5170,5170,5170,5170,0
20250401,163600,159070745,5170,5170,5170,5170,0
20250401,163500,159070745,5170,5170,5170,5170,0
20250401,163400,159070745,5170,5170,5170,5170,0
20250401,163300,159070745,5170,5170,5170,5170,0
20250401,163200,159070745,5170,5170,5170,5170,0
20250401,163100,159070745,5170,5170,5170,5170,0
20250401,163000,159070745,5170,5170,5170,5170,0
20250401,162900,159070745,5170,5170,5170,5170,0
20250401,162800,159070745,5170,5170,5170,5170,0
20250401,162700,159070745,5170,5170,5170,5170,0
20250401,162600,159070745,5170,5170,5170,5170,0
20250401,162500,159070745,5170,5170,5170,5170,0
20250401,162400,159070745,5170,5170,5170,5170,0
20250401,162300,159070745,5170,5170,5170,5170,0
20250401,162200,159070745,5170,5170,5170,5170,890
20250401,162100,159070745,5170,5170,5170,5170,0
20250401,162000,159070745,5170,5170,5170,5170,0
20250401,161900,159070745,5170,5170,5170,5170,0
20250401,161800,159070745,5170,5170,5170,5170,0
20250401,161700,159070745,5170,5170,5170,5170,0
20250401,161600,159070745,5170,5170,5170,5170,0
20250401,161500,159070745,5170,5170,5170,5170,0
20250401,161400,159070745,5170,5170,5170,5170,0
20250401,161300,159070745,5170,5170,5170,5170,0
20250401,161200,159070745,5170,5170,5170,5170,0
20250401,161100,159070745,5170,5170,5170,5170,0
20250401,161000,159070745,5170,5170,5170,5170,0
20250401,160900,159070745,5170,5170,5170,5170,0
20250401,160800,159070745,5170,5170,5170,5170,0
20250401,160700,159070745,5170,5170,5170,5170,0
20250401,160600,159070745,5170,5170,5170,5170,0
20250401,160500,159070745,5170,5170,5170,5170,0
20250401,160400,159070745,5170,5170,5170,5170,0
20250401,160300,159070745,5170,5170,5170,5170,0
20250401,160200,159070745,5170,5170,5170,5170,0
20250401,160100,159070745,5170,5170,5170,5170,0
20250401,160000,159070745,5170,5170,5170,5170,0
20250401,155900,159070745,5170,5170,5170,5170,0
20250401,155800,159070745,5170,5170,5170,5170,0
20250401,155700,159070745,5170,5170,5170,5170,0
20250401,155600,159070745,5170,5170,5170,5170,0
20250401,155500,159070745,5170,5170,5170,5170,0
20250401,155400,159070745,5170,5170,5170,5170,0
20250401,155300,159070745,5170,5170,5170,5170,0
20250401,155200,159070745,5170,5170,5170,5170,890
20250401,155100,159070745,5170,5170,5170,5170,0
20250401,155000,159070745,5170,5170,5170,5170,0
20250401,154900,159070745,5170,5170,5170,5170,0
20250401,154800,159070745,5170,5170,5170,5170,0
20250401,154700,159070745,5170,5170,5170,5170,0
20250401,154600,159070745,5170,5170,5170,5170,0
20250401,154500,159070745,5170,5170,5170,5170,0
20250401,154400,159070745,5170,5170,5170,5170,0
20250401,154300,159070745,5170,5170,5170,5170,0
20250401,154200,159070745,5170,5170,5170,5170,0
20250401,154100,159070745,5170,5170,5170,5170,0
20250401,154000,159070745,5170,5170,5170,5170,0
20250401,153900,159070745,5170,5170,5170,5170,0
20250401,153800,159070745,5170,5170,5170,5170,0
20250401,153700,159070745,5170,5170,5170,5170,0
20250401,153600,159070745,5170,5170,5170,5170,0
20250401,153500,159070745,5170,5170,5170,5170,0
20250401,153400,159070745,5170,5170,5170,5170,0
20250401,153300,159070745,5170,5170,5170,5170,0
20250401,153200,159070745,5170,5170,5170,5170,0
20250401,153100,159070745,5170,5170,5170,5170,0
20250401,153000,159070745,5170,5170,5170,5170,890
20250401,152900,154469445,5170,5170,5170,5170,0
20250401,152800,154469445,5170,5170,5170,5170,0
20250401,152700,154469445,5170,5170,5170,5170,0
20250401,152600,154469445,5170,5170,5170,5170,0
20250401,152500,154469445,5170,5170,5170,5170,0
20250401,152400,154469445,5170,5170,5170,5170,0
20250401,152300,154469445,5170,5170,5170,5170,0
20250401,152200,154469445,5170,5170,5170,5170,0
20250401,152100,154469445,5170,5170,5170,5170,0
20250401,152000,154469445,5170,5170,5170,5170,0
20250401,151900,154469445,5170,5170,5170,5170,419
20250401,151800,152303215,5170,5170,5170,5170,28
20250401,151700,152158455,5165,5170,5170,5165,37
20250401,151600,151967215,5170,5170,5170,5170,1
20250401,151500,151962045,5170,5170,5170,5170,0
20250401,151400,151962045,5170,5170,5170,5170,0
20250401,151300,151962045,5170,5170,5170,5170,23
20250401,151200,151843135,5160,5160,5160,5160,0
20250401,151100,151843135,5160,5160,5160,5160,611
20250401,151000,148690375,5160,5160,5160,5160,0
20250401,150900,148690375,5160,5170,5170,5160,78
20250401,150800,148287665,5160,5160,5160,5160,0
20250401,150700,148287665,5160,5160,5160,5160,0
20250401,150600,148287665,5160,5160,5160,5160,0
20250401,150500,148287665,5160,5160,5160,5160,559
20250401,150400,145403225,5160,5160,5160,5160,88
20250401,150300,144949145,5170,5170,5170,5170,0
20250401,150200,144949145,5170,5170,5170,5170,20
20250401,150100,144845745,5160,5160,5160,5160,0
20250401,150000,144845745,5160,5160,5160,5160,0
20250401,145900,144845745,5160,5160,5160,5160,94
20250401,145800,144360705,5150,5150,5150,5150,649
20250401,145700,141018355,5150,5150,5150,5150,0
20250401,145600,141018355,5150,5140,5160,5130,1133
20250401,145500,135200995,5130,5160,5160,5130,1000
20250401,145400,130069235,5160,5160,5160,5110,1082
20250401,145300,124520235,5170,5170,5180,5170,335
20250401,145200,122785345,5140,5170,5170,5140,2045
20250401,145100,112264635,5160,5160,5160,5160,0
20250401,145000,112264635,5160,5170,5170,5160,733
20250401,144900,108481045,5170,5180,5180,5170,141
20250401,144800,107752045,5190,5190,5190,5190,0
20250401,144700,107752045,5190,5190,5190,5190,24
20250401,144600,107627485,5190,5190,5190,5190,29
20250401,144500,107476975,5190,5190,5190,5190,0
20250401,144400,107476975,5190,5190,5190,5190,24
20250401,144300,107352415,5170,5180,5180,5170,800
20250401,144200,103209555,5170,5200,5200,5170,328
20250401,144100,101510505,5210,5210,5210,5210,25
20250401,144000,101380255,5210,5210,5210,5210,0
20250401,143900,101380255,5210,5210,5210,5210,0
20250401,143800,101380255,5210,5210,5210,5210,0
20250401,143700,101380255,5210,5210,5210,5210,0
20250401,143600,101380255,5210,5230,5230,5210,25
20250401,143500,101249985,5220,5220,5220,5220,0
20250401,143400,101249985,5220,5220,5220,5220,0
20250401,143300,101249985,5220,5220,5220,5220,25
20250401,143200,101119485,5220,5220,5220,5220,24
20250401,143100,100994205,5230,5230,5230,5230,100
20250401,143000,100471205,5220,5220,5220,5220,0
20250401,142900,100471205,5220,5220,5220,5220,23
20250401,142800,100351145,5230,5230,5230,5230,0
20250401,142700,100351145,5230,5230,5230,5230,0
20250401,142600,100351145,5230,5230,5230,5230,0
20250401,142500,100351145,5230,5210,5230,5210,410
20250401,142400,98210575,5200,5210,5210,5200,133
20250401,142300,97518905,5220,5220,5220,5220,0
20250401,142200,97518905,5220,5220,5220,5220,0
20250401,142100,97518905,5220,5220,5220,5220,23
20250401,142000,97398845,5220,5220,5220,5220,0
20250401,141900,97398845,5220,5220,5220,5220,0
20250401,141800,97398845,5220,5230,5230,5220,34
20250401,141700,97221125,5220,5220,5220,5220,0
20250401,141600,97221125,5220,5220,5220,5220,0
20250401,141500,97221125,5220,5220,5220,5220,0
20250401,141400,97221125,5220,5220,5220,5220,14
20250401,141300,97148045,5210,5210,5210,5210,0
20250401,141200,97148045,5210,5220,5220,5210,56
20250401,141100,96856275,5230,5230,5230,5230,0
20250401,141000,96856275,5230,5230,5230,5230,30
20250401,140900,96699375,5220,5220,5220,5220,0
20250401,140800,96699375,5220,5220,5220,5220,0
20250401,140700,96699375,5220,5220,5220,5220,0
20250401,140600,96699375,5220,5220,5220,5220,24
20250401,140500,96574095,5230,5230,5230,5230,0
20250401,140400,96574095,5230,5220,5230,5220,415
20250401,140300,94405425,5220,5220,5220,5220,23
20250401,140200,94285365,5220,5220,5220,5220,0
20250401,140100,94285365,5220,5220,5220,5220,0
20250401,140000,94285365,5220,5220,5220,5220,0
20250401,135900,94285365,5220,5220,5220,5220,24
20250401,135800,94160085,5210,5210,5210,5210,42
20250401,135700,93941265,5220,5220,5220,5220,0
20250401,135600,93941265,5220,5220,5220,5220,29
20250401,135500,93789885,5220,5220,5220,5220,23
20250401,135400,93669825,5220,5220,5220,5220,100
20250401,135300,93147825,5220,5220,5220,5220,0
20250401,135200,93147825,5220,5220,5220,5220,24
20250401,135100,93022545,5230,5230,5230,5230,0
20250401,135000,93022545,5230,5200,5230,5200,702
20250401,134900,89357295,5210,5210,5210,5210,0
20250401,134800,89357295,5210,5210,5210,5210,23
20250401,134700,89237465,5210,5210,5210,5210,0
20250401,134600,89237465,5210,5210,5210,5210,0
20250401,134500,89237465,5210,5210,5210,5210,0
20250401,134400,89237465,5210,5210,5210,5210,24
20250401,134300,89112425,5210,5210,5210,5210,0
20250401,134200,89112425,5210,5210,5210,5210,0
20250401,134100,89112425,5210,5210,5210,5210,23
20250401,134000,88992595,5210,5210,5210,5210,0
20250401,133900,88992595,5210,5210,5210,5210,0
20250401,133800,88992595,5210,5210,5210,5210,0
20250401,133700,88992595,5210,5200,5210,5200,25
20250401,133600,88862355,5210,5210,5210,5210,0
20250401,133500,88862355,5210,5210,5210,5210,0
20250401,133400,88862355,5210,5210,5210,5210,0
20250401,133300,88862355,5210,5210,5210,5210,23
20250401,133200,88742525,5210,5210,5210,5210,0
20250401,133100,88742525,5210,5210,5210,5210,0
20250401,133000,88742525,5210,5210,5210,5210,24
20250401,132900,88617485,5210,5210,5210,5210,0
20250401,132800,88617485,5210,5210,5210,5210,0
20250401,132700,88617485,5210,5210,5210,5210,0
20250401,132600,88617485,5210,5210,5210,5210,23
20250401,132500,88497655,5210,5210,5210,5210,0
20250401,132400,88497655,5210,5210,5210,5210,0
20250401,132300,88497655,5210,5210,5210,5210,0
20250401,132200,88497655,5210,5210,5210,5210,24
20250401,132100,88372615,5210,5210,5210,5210,0
20250401,132000,88372615,5210,5210,5210,5210,0
20250401,131900,88372615,5210,5210,5210,5210,24
20250401,131800,88247575,5210,5210,5210,5210,0
20250401,131700,88247575,5210,5210,5210,5210,170
20250401,131600,87361875,5210,5210,5210,5210,0
20250401,131500,87361875,5210,5210,5210,5210,23
20250401,131400,87242045,5200,5200,5200,5200,0
20250401,131300,87242045,5200,5210,5210,5200,7
20250401,131200,87205585,5210,5210,5210,5210,0
20250401,131100,87205585,5210,5210,5210,5210,19
20250401,131000,87106595,5200,5200,5200,5200,0
20250401,130900,87106595,5200,5200,5200,5200,0
20250401,130800,87106595,5200,5210,5210,5200,58
20250401,130700,86804435,5210,5210,5210,5210,17
20250401,130600,86715865,5210,5210,5210,5210,0
20250401,130500,86715865,5210,5210,5210,5210,0
20250401,130400,86715865,5210,5210,5210,5210,24
20250401,130300,86590825,5200,5200,5200,5200,0
20250401,130200,86590825,5200,5200,5200,5200,0
20250401,130100,86590825,5200,5200,5200,5200,0
20250401,130000,86590825,5200,5200,5200,5200,20
20250401,125900,86486825,5200,5200,5200,5200,0
20250401,125800,86486825,5200,5200,5200,5200,0
20250401,125700,86486825,5200,5200,5200,5200,0
20250401,125600,86486825,5200,5200,5200,5200,24
20250401,125500,86362025,5180,5180,5180,5180,0
20250401,125400,86362025,5180,5210,5210,5180,456
20250401,125300,83992905,5220,5220,5220,5220,23
20250401,125200,83872845,5220,5220,5220,5220,0
20250401,125100,83872845,5220,5220,5220,5220,0
20250401,125000,83872845,5220,5220,5220,5220,0
20250401,124900,83872845,5220,5220,5220,5220,24
20250401,124800,83747565,5210,5210,5210,5210,25
20250401,124700,83617315,5220,5220,5220,5220,0
20250401,124600,83617315,5220,5220,5220,5220,0
20250401,124500,83617315,5220,5220,5220,5220,23
20250401,124400,83497255,5220,5220,5220,5220,0
20250401,124300,83497255,5220,5220,5220,5220,1
20250401,124200,83492035,5220,5220,5220,5220,24
20250401,124100,83366755,5220,5220,5220,5220,0
20250401,124000,83366755,5220,5220,5220,5220,76
20250401,123900,82970035,5220,5220,5220,5220,0
20250401,123800,82970035,5220,5220,5220,5220,24
20250401,123700,82844755,5220,5220,5220,5220,0
20250401,123600,82844755,5220,5220,5220,5220,1
20250401,123500,82839535,5220,5220,5220,5220,0
20250401,123400,82839535,5220,5220,5220,5220,23
20250401,123300,82719475,5220,5220,5220,5220,1
20250401,123200,82714255,5220,5220,5220,5220,2
20250401,123100,82703815,5220,5220,5220,5220,24
20250401,123000,82578535,5220,5220,5220,5220,71
20250401,122900,82207915,5220,5220,5220,5220,0
20250401,122800,82207915,5220,5220,5220,5220,0
20250401,122700,82207915,5220,5220,5220,5220,33
20250401,122600,82035655,5210,5210,5210,5210,0
20250401,122500,82035655,5210,5210,5210,5210,0
20250401,122400,82035655,5210,5210,5210,5210,100
20250401,122300,81514655,5220,5220,5220,5220,24
20250401,122200,81389375,5220,5220,5220,5220,0
20250401,122100,81389375,5220,5220,5220,5220,0
20250401,122000,81389375,5220,5220,5220,5220,85
20250401,121900,80945675,5220,5220,5220,5220,23
20250401,121800,80825615,5220,5220,5220,5220,0
20250401,121700,80825615,5220,5220,5220,5220,0
20250401,121600,80825615,5220,5220,5220,5220,24
20250401,121500,80700335,5220,5220,5220,5220,0
20250401,121400,80700335,5220,5220,5220,5220,0
20250401,121300,80700335,5220,5220,5220,5220,0
20250401,121200,80700335,5220,5220,5220,5220,23
20250401,121100,80580275,5210,5210,5210,5210,4
20250401,121000,80559435,5220,5220,5220,5210,73
20250401,120900,80178385,5220,5220,5220,5220,0
20250401,120800,80178385,5220,5220,5220,5220,24
20250401,120700,80053105,5220,5220,5220,5220,0
20250401,120600,80053105,5220,5220,5220,5220,0
20250401,120500,80053105,5220,5220,5220,5220,23
20250401,120400,79933045,5220,5220,5220,5220,0
20250401,120300,79933045,5220,5220,5220,5220,0
20250401,120200,79933045,5220,5220,5220,5220,20
20250401,120100,79828645,5220,5220,5220,5220,24
20250401,120000,79703365,5220,5220,5220,5220,72
20250401,115900,79327525,5220,5220,5220,5220,0
20250401,115800,79327525,5220,5220,5220,5220,100
20250401,115700,78805525,5200,5200,5200,5200,0
20250401,115600,78805525,5200,5200,5200,5200,0
20250401,115500,78805525,5200,5200,5200,5200,1
20250401,115400,78800325,5210,5210,5210,5210,23
20250401,115300,78680495,5210,5210,5210,5210,0
20250401,115200,78680495,5210,5210,5210,5210,0
20250401,115100,78680495,5210,5210,5210,5210,3
20250401,115000,78664865,5210,5220,5220,5210,98
20250401,114900,78153565,5210,5220,5220,5210,340
20250401,114800,76381935,5220,5220,5220,5220,0
20250401,114700,76381935,5220,5220,5220,5220,0
20250401,114600,76381935,5220,5210,5220,5210,26
20250401,114500,76246465,5210,5210,5210,5210,0
20250401,114400,76246465,5210,5210,5210,5210,0
20250401,114300,76246465,5210,5230,5230,5210,44
20250401,114200,76016725,5230,5230,5230,5230,0
20250401,114100,76016725,5230,5230,5230,5230,0
20250401,114000,76016725,5230,5220,5230,5220,73
20250401,113900,75635255,5220,5220,5220,5210,226
20250401,113800,74455545,5220,5220,5220,5220,0
20250401,113700,74455545,5220,5220,5220,5220,100
20250401,113600,73933545,5220,5220,5220,5220,0
20250401,113500,73933545,5220,5220,5220,5220,24
20250401,113400,73808265,5220,5220,5220,5220,0
20250401,113300,73808265,5220,5220,5220,5220,0
20250401,113200,73808265,5220,5220,5220,5220,336
20250401,113100,72054345,5220,5220,5220,5220,1
20250401,113000,72049125,5220,5220,5220,5220,73
20250401,112900,71668065,5220,5220,5220,5220,1
20250401,112800,71662845,5220,5220,5220,5220,24
20250401,112700,71537565,5220,5220,5220,5220,0
20250401,112600,71537565,5220,5220,5220,5220,0
20250401,112500,71537565,5220,5220,5220,5220,0
20250401,112400,71537565,5220,5220,5220,5220,23
20250401,112300,71417505,5210,5210,5210,5210,0
20250401,112200,71417505,5210,5210,5210,5210,0
20250401,112100,71417505,5210,5210,5210,5210,40
20250401,112000,71209105,5220,5220,5220,5220,97
20250401,111900,70702765,5220,5220,5220,5220,0
20250401,111800,70702765,5220,5220,5220,5220,0
20250401,111700,70702765,5220,5220,5220,5220,23
20250401,111600,70582705,5220,5210,5220,5200,401
20250401,111500,68497465,5200,5220,5220,5200,18
20250401,111400,68403805,5210,5210,5210,5210,0
20250401,111300,68403805,5210,5210,5210,5210,134
20250401,111200,67705665,5200,5200,5200,5200,1
20250401,111100,67700465,5210,5210,5210,5210,0
20250401,111000,67700465,5210,5210,5210,5210,398
20250401,110900,65626885,5210,5210,5210,5210,24
20250401,110800,65501845,5200,5200,5200,5200,200
20250401,110700,64461845,5210,5210,5210,5210,0
20250401,110600,64461845,5210,5220,5220,5210,639
20250401,110500,61132425,5210,5210,5210,5200,403
20250401,110400,59032935,5210,5210,5210,5210,0
20250401,110300,59032935,5210,5210,5210,5210,0
20250401,110200,59032935,5210,5210,5210,5210,24
20250401,110100,58907895,5200,5200,5200,5200,0
20250401,110000,58907895,5200,5200,5200,5200,140
20250401,105900,58179895,5200,5200,5200,5200,0
20250401,105800,58179895,5200,5200,5200,5200,0
20250401,105700,58179895,5200,5190,5200,5190,800
20250401,105600,54022385,5180,5180,5180,5180,90
20250401,105500,53556185,5180,5180,5180,5180,151
20250401,105400,52774005,5180,5180,5180,5180,0
20250401,105300,52774005,5180,5180,5180,5180,0
20250401,105200,52774005,5180,5180,5180,5180,0
20250401,105100,52774005,5180,5180,5180,5180,429
20250401,105000,50551785,5170,5170,5170,5170,890
20250401,104900,45950485,5170,5170,5170,5170,0
20250401,104800,45950485,5170,5170,5170,5170,114
20250401,104700,45361105,5150,5150,5150,5150,2
20250401,104600,45350805,5170,5170,5170,5170,1
20250401,104500,45345635,5160,5160,5160,5160,0
20250401,104400,45345635,5160,5160,5160,5160,177
20250401,104300,44432315,5160,5160,5160,5160,0
20250401,104200,44432315,5160,5160,5160,5160,2
20250401,104100,44421995,5160,5160,5160,5160,60
20250401,104000,44112395,5160,5150,5160,5150,14
20250401,103900,44040165,5150,5150,5150,5150,0
20250401,103800,44040165,5150,5150,5150,5150,0
20250401,103700,44040165,5150,5150,5150,5150,0
20250401,103600,44040165,5150,5150,5150,5150,0
20250401,103500,44040165,5150,5150,5150,5150,19
20250401,103400,43942315,5130,5140,5140,5130,110
20250401,103300,43378005,5150,5150,5150,5150,24
20250401,103200,43254405,5160,5150,5160,5150,18
20250401,103100,43161535,5130,5130,5130,5130,0
20250401,103000,43161535,5130,5150,5150,5130,28
20250401,102900,43017585,5160,5160,5160,5160,24
20250401,102800,42893745,5150,5150,5150,5150,26
20250401,102700,42759845,5140,5140,5140,5140,0
20250401,102600,42759845,5140,5140,5140,5140,0
20250401,102500,42759845,5140,5140,5140,5140,0
20250401,102400,42759845,5140,5140,5140,5140,0
20250401,102300,42759845,5140,5140,5140,5140,0
20250401,102200,42759845,5140,5140,5140,5140,25
20250401,102100,42631345,5130,5130,5130,5130,0
20250401,102000,42631345,5130,5140,5140,5130,38
20250401,101900,42436185,5150,5150,5150,5150,0
20250401,101800,42436185,5150,5150,5150,5150,23
20250401,101700,42317735,5160,5160,5160,5160,0
20250401,101600,42317735,5160,5160,5160,5160,0
20250401,101500,42317735,5160,5160,5160,5160,0
20250401,101400,42317735,5160,5160,5160,5160,16
20250401,101300,42235175,5150,5150,5150,5150,0
20250401,101200,42235175,5150,5150,5150,5150,1
20250401,101100,42230025,5140,5140,5140,5140,1
20250401,101000,42224885,5130,5120,5130,5110,61
20250401,100900,41912615,5130,5130,5130,5130,0
20250401,100800,41912615,5130,5130,5130,5130,1
20250401,100700,41907485,5130,5130,5130,5130,24
20250401,100600,41784365,5130,5130,5130,5130,0
20250401,100500,41784365,5130,5130,5130,5130,0
20250401,100400,41784365,5130,5130,5130,5130,1
20250401,100300,41779235,5100,5120,5120,5100,200
20250401,100200,40758905,5120,5120,5120,5120,2
20250401,100100,40748665,5130,5110,5130,5110,878
20250401,100000,36253665,5110,5110,5110,5090,1814
20250401,095900,27013325,5110,5130,5130,5110,400
20250401,095800,24965425,5140,5140,5140,5140,100
20250401,095700,24451425,5160,5160,5160,5160,0
20250401,095600,24451425,5160,5160,5160,5160,0
20250401,095500,24451425,5160,5150,5160,5140,384
20250401,095400,22477015,5160,5160,5160,5160,0
20250401,095300,22477015,5160,5160,5160,5160,0
20250401,095200,22477015,5160,5160,5160,5160,0
20250401,095100,22477015,5160,5160,5160,5160,0
20250401,095000,22477015,5160,5150,5160,5150,39
20250401,094900,22276155,5160,5160,5160,5160,30
20250401,094800,22121355,5160,5160,5160,5160,5
20250401,094700,22095555,5160,5160,5160,5160,6
20250401,094600,22064595,5160,5160,5160,5160,0
20250401,094500,22064595,5160,5160,5160,5160,0
20250401,094400,22064595,5160,5160,5160,5160,0
20250401,094300,22064595,5160,5140,5160,5140,143
20250401,094200,21329555,5150,5150,5150,5150,20
20250401,094100,21226555,5160,5160,5160,5160,1000
20250401,094000,16066555,5160,5140,5160,5140,12
20250401,093900,16004855,5150,5150,5150,5150,0
20250401,093800,16004855,5150,5150,5150,5150,0
20250401,093700,16004855,5150,5150,5150,5150,0
20250401,093600,16004855,5150,5150,5150,5150,0
20250401,093500,16004855,5150,5150,5150,5150,0
20250401,093400,16004855,5150,5150,5150,5150,0
20250401,093300,16004855,5150,5150,5150,5150,218
20250401,093200,14882155,5145,5150,5160,5140,597
20250401,093100,11810540,5170,5170,5170,5170,0
20250401,093000,11810540,5170,5150,5170,5150,105
20250401,092900,11269750,5150,5160,5160,5150,24
20250401,092800,11145930,5160,5160,5160,5160,0
20250401,092700,11145930,5160,5160,5160,5160,0
20250401,092600,11145930,5160,5160,5160,5160,0
20250401,092500,11145930,5160,5160,5160,5160,0
20250401,092400,11145930,5160,5160,5160,5160,197
20250401,092300,10129410,5160,5170,5170,5160,200
20250401,092200,9097390,5160,5160,5160,5160,0
20250401,092100,9097390,5160,5160,5160,5160,1
20250401,092000,9092230,5160,5170,5170,5160,11
20250401,091900,9035450,5180,5180,5180,5180,22
20250401,091800,8921490,5160,5160,5160,5160,0
20250401,091700,8921490,5160,5160,5160,5160,2
20250401,091600,8911170,5160,5170,5170,5160,37
20250401,091500,8719920,5160,5160,5160,5160,0
20250401,091400,8719920,5160,5160,5160,5160,9
20250401,091300,8673480,5170,5170,5170,5170,201
20250401,091200,7634310,5170,5170,5170,5170,194
20250401,091100,6631330,5170,5170,5170,5170,0
20250401,091000,6631330,5170,5170,5170,5170,21
20250401,090900,6522760,5180,5180,5180,5180,0
20250401,090800,6522760,5180,5180,5180,5180,199
20250401,090700,5491940,5180,5180,5180,5180,1
20250401,090600,5486760,5170,5170,5170,5170,84
20250401,090500,5052480,5170,5170,5170,5170,0
20250401,090400,5052480,5170,5170,5170,5170,147
20250401,090300,4292490,5160,5160,5160,5160,0
20250401,090200,4292490,5160,5160,5160,5160,43
20250401,090100,4070610,5160,5160,5170,5160,55
20250401,090000,3786710,5160,5140,5160,5140,735
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 159070745 5170 5170 5170 5170 890
3 20250401 195100 159070745 5170 5170 5170 5170 0
4 20250401 195000 159070745 5170 5170 5170 5170 0
5 20250401 194900 159070745 5170 5170 5170 5170 0
6 20250401 194800 159070745 5170 5170 5170 5170 0
7 20250401 194700 159070745 5170 5170 5170 5170 0
8 20250401 194600 159070745 5170 5170 5170 5170 0
9 20250401 194500 159070745 5170 5170 5170 5170 0
10 20250401 194400 159070745 5170 5170 5170 5170 0
11 20250401 194300 159070745 5170 5170 5170 5170 0
12 20250401 194200 159070745 5170 5170 5170 5170 0
13 20250401 194100 159070745 5170 5170 5170 5170 0
14 20250401 194000 159070745 5170 5170 5170 5170 0
15 20250401 193900 159070745 5170 5170 5170 5170 0
16 20250401 193800 159070745 5170 5170 5170 5170 0
17 20250401 193700 159070745 5170 5170 5170 5170 0
18 20250401 193600 159070745 5170 5170 5170 5170 0
19 20250401 193500 159070745 5170 5170 5170 5170 0
20 20250401 193400 159070745 5170 5170 5170 5170 0
21 20250401 193300 159070745 5170 5170 5170 5170 0
22 20250401 193200 159070745 5170 5170 5170 5170 0
23 20250401 193100 159070745 5170 5170 5170 5170 0
24 20250401 193000 159070745 5170 5170 5170 5170 0
25 20250401 192900 159070745 5170 5170 5170 5170 0
26 20250401 192800 159070745 5170 5170 5170 5170 0
27 20250401 192700 159070745 5170 5170 5170 5170 0
28 20250401 192600 159070745 5170 5170 5170 5170 0
29 20250401 192500 159070745 5170 5170 5170 5170 0
30 20250401 192400 159070745 5170 5170 5170 5170 0
31 20250401 192300 159070745 5170 5170 5170 5170 0
32 20250401 192200 159070745 5170 5170 5170 5170 890
33 20250401 192100 159070745 5170 5170 5170 5170 0
34 20250401 192000 159070745 5170 5170 5170 5170 0
35 20250401 191900 159070745 5170 5170 5170 5170 0
36 20250401 191800 159070745 5170 5170 5170 5170 0
37 20250401 191700 159070745 5170 5170 5170 5170 0
38 20250401 191600 159070745 5170 5170 5170 5170 0
39 20250401 191500 159070745 5170 5170 5170 5170 0
40 20250401 191400 159070745 5170 5170 5170 5170 0
41 20250401 191300 159070745 5170 5170 5170 5170 0
42 20250401 191200 159070745 5170 5170 5170 5170 0
43 20250401 191100 159070745 5170 5170 5170 5170 0
44 20250401 191000 159070745 5170 5170 5170 5170 0
45 20250401 190900 159070745 5170 5170 5170 5170 0
46 20250401 190800 159070745 5170 5170 5170 5170 0
47 20250401 190700 159070745 5170 5170 5170 5170 0
48 20250401 190600 159070745 5170 5170 5170 5170 0
49 20250401 190500 159070745 5170 5170 5170 5170 0
50 20250401 190400 159070745 5170 5170 5170 5170 0
51 20250401 190300 159070745 5170 5170 5170 5170 0
52 20250401 190200 159070745 5170 5170 5170 5170 0
53 20250401 190100 159070745 5170 5170 5170 5170 0
54 20250401 190000 159070745 5170 5170 5170 5170 0
55 20250401 185900 159070745 5170 5170 5170 5170 0
56 20250401 185800 159070745 5170 5170 5170 5170 0
57 20250401 185700 159070745 5170 5170 5170 5170 0
58 20250401 185600 159070745 5170 5170 5170 5170 0
59 20250401 185500 159070745 5170 5170 5170 5170 0
60 20250401 185400 159070745 5170 5170 5170 5170 0
61 20250401 185300 159070745 5170 5170 5170 5170 0
62 20250401 185200 159070745 5170 5170 5170 5170 890
63 20250401 185100 159070745 5170 5170 5170 5170 0
64 20250401 185000 159070745 5170 5170 5170 5170 0
65 20250401 184900 159070745 5170 5170 5170 5170 0
66 20250401 184800 159070745 5170 5170 5170 5170 0
67 20250401 184700 159070745 5170 5170 5170 5170 0
68 20250401 184600 159070745 5170 5170 5170 5170 0
69 20250401 184500 159070745 5170 5170 5170 5170 0
70 20250401 184400 159070745 5170 5170 5170 5170 0
71 20250401 184300 159070745 5170 5170 5170 5170 0
72 20250401 184200 159070745 5170 5170 5170 5170 0
73 20250401 184100 159070745 5170 5170 5170 5170 0
74 20250401 184000 159070745 5170 5170 5170 5170 0
75 20250401 183900 159070745 5170 5170 5170 5170 0
76 20250401 183800 159070745 5170 5170 5170 5170 0
77 20250401 183700 159070745 5170 5170 5170 5170 0
78 20250401 183600 159070745 5170 5170 5170 5170 0
79 20250401 183500 159070745 5170 5170 5170 5170 0
80 20250401 183400 159070745 5170 5170 5170 5170 0
81 20250401 183300 159070745 5170 5170 5170 5170 0
82 20250401 183200 159070745 5170 5170 5170 5170 0
83 20250401 183100 159070745 5170 5170 5170 5170 0
84 20250401 183000 159070745 5170 5170 5170 5170 0
85 20250401 182900 159070745 5170 5170 5170 5170 0
86 20250401 182800 159070745 5170 5170 5170 5170 0
87 20250401 182700 159070745 5170 5170 5170 5170 0
88 20250401 182600 159070745 5170 5170 5170 5170 0
89 20250401 182500 159070745 5170 5170 5170 5170 0
90 20250401 182400 159070745 5170 5170 5170 5170 0
91 20250401 182300 159070745 5170 5170 5170 5170 0
92 20250401 182200 159070745 5170 5170 5170 5170 890
93 20250401 182100 159070745 5170 5170 5170 5170 0
94 20250401 182000 159070745 5170 5170 5170 5170 0
95 20250401 181900 159070745 5170 5170 5170 5170 0
96 20250401 181800 159070745 5170 5170 5170 5170 0
97 20250401 181700 159070745 5170 5170 5170 5170 0
98 20250401 181600 159070745 5170 5170 5170 5170 0
99 20250401 181500 159070745 5170 5170 5170 5170 0
100 20250401 181400 159070745 5170 5170 5170 5170 0
101 20250401 181300 159070745 5170 5170 5170 5170 0
102 20250401 181200 159070745 5170 5170 5170 5170 0
103 20250401 181100 159070745 5170 5170 5170 5170 0
104 20250401 181000 159070745 5170 5170 5170 5170 0
105 20250401 180900 159070745 5170 5170 5170 5170 0
106 20250401 180800 159070745 5170 5170 5170 5170 0
107 20250401 180700 159070745 5170 5170 5170 5170 0
108 20250401 180600 159070745 5170 5170 5170 5170 0
109 20250401 180500 159070745 5170 5170 5170 5170 0
110 20250401 180400 159070745 5170 5170 5170 5170 0
111 20250401 180300 159070745 5170 5170 5170 5170 0
112 20250401 180200 159070745 5170 5170 5170 5170 0
113 20250401 180100 159070745 5170 5170 5170 5170 0
114 20250401 180000 159070745 5170 5170 5170 5170 0
115 20250401 175900 159070745 5170 5170 5170 5170 0
116 20250401 175800 159070745 5170 5170 5170 5170 0
117 20250401 175700 159070745 5170 5170 5170 5170 0
118 20250401 175600 159070745 5170 5170 5170 5170 0
119 20250401 175500 159070745 5170 5170 5170 5170 0
120 20250401 175400 159070745 5170 5170 5170 5170 0
121 20250401 175300 159070745 5170 5170 5170 5170 0
122 20250401 175200 159070745 5170 5170 5170 5170 890
123 20250401 175100 159070745 5170 5170 5170 5170 0
124 20250401 175000 159070745 5170 5170 5170 5170 0
125 20250401 174900 159070745 5170 5170 5170 5170 0
126 20250401 174800 159070745 5170 5170 5170 5170 0
127 20250401 174700 159070745 5170 5170 5170 5170 0
128 20250401 174600 159070745 5170 5170 5170 5170 0
129 20250401 174500 159070745 5170 5170 5170 5170 0
130 20250401 174400 159070745 5170 5170 5170 5170 0
131 20250401 174300 159070745 5170 5170 5170 5170 0
132 20250401 174200 159070745 5170 5170 5170 5170 0
133 20250401 174100 159070745 5170 5170 5170 5170 0
134 20250401 174000 159070745 5170 5170 5170 5170 0
135 20250401 173900 159070745 5170 5170 5170 5170 0
136 20250401 173800 159070745 5170 5170 5170 5170 0
137 20250401 173700 159070745 5170 5170 5170 5170 0
138 20250401 173600 159070745 5170 5170 5170 5170 0
139 20250401 173500 159070745 5170 5170 5170 5170 0
140 20250401 173400 159070745 5170 5170 5170 5170 0
141 20250401 173300 159070745 5170 5170 5170 5170 0
142 20250401 173200 159070745 5170 5170 5170 5170 0
143 20250401 173100 159070745 5170 5170 5170 5170 0
144 20250401 173000 159070745 5170 5170 5170 5170 0
145 20250401 172900 159070745 5170 5170 5170 5170 0
146 20250401 172800 159070745 5170 5170 5170 5170 0
147 20250401 172700 159070745 5170 5170 5170 5170 0
148 20250401 172600 159070745 5170 5170 5170 5170 0
149 20250401 172500 159070745 5170 5170 5170 5170 0
150 20250401 172400 159070745 5170 5170 5170 5170 0
151 20250401 172300 159070745 5170 5170 5170 5170 0
152 20250401 172200 159070745 5170 5170 5170 5170 890
153 20250401 172100 159070745 5170 5170 5170 5170 0
154 20250401 172000 159070745 5170 5170 5170 5170 0
155 20250401 171900 159070745 5170 5170 5170 5170 0
156 20250401 171800 159070745 5170 5170 5170 5170 0
157 20250401 171700 159070745 5170 5170 5170 5170 0
158 20250401 171600 159070745 5170 5170 5170 5170 0
159 20250401 171500 159070745 5170 5170 5170 5170 0
160 20250401 171400 159070745 5170 5170 5170 5170 0
161 20250401 171300 159070745 5170 5170 5170 5170 0
162 20250401 171200 159070745 5170 5170 5170 5170 0
163 20250401 171100 159070745 5170 5170 5170 5170 0
164 20250401 171000 159070745 5170 5170 5170 5170 0
165 20250401 170900 159070745 5170 5170 5170 5170 0
166 20250401 170800 159070745 5170 5170 5170 5170 0
167 20250401 170700 159070745 5170 5170 5170 5170 0
168 20250401 170600 159070745 5170 5170 5170 5170 0
169 20250401 170500 159070745 5170 5170 5170 5170 0
170 20250401 170400 159070745 5170 5170 5170 5170 0
171 20250401 170300 159070745 5170 5170 5170 5170 0
172 20250401 170200 159070745 5170 5170 5170 5170 0
173 20250401 170100 159070745 5170 5170 5170 5170 0
174 20250401 170000 159070745 5170 5170 5170 5170 0
175 20250401 165900 159070745 5170 5170 5170 5170 0
176 20250401 165800 159070745 5170 5170 5170 5170 0
177 20250401 165700 159070745 5170 5170 5170 5170 0
178 20250401 165600 159070745 5170 5170 5170 5170 0
179 20250401 165500 159070745 5170 5170 5170 5170 0
180 20250401 165400 159070745 5170 5170 5170 5170 0
181 20250401 165300 159070745 5170 5170 5170 5170 0
182 20250401 165200 159070745 5170 5170 5170 5170 890
183 20250401 165100 159070745 5170 5170 5170 5170 0
184 20250401 165000 159070745 5170 5170 5170 5170 0
185 20250401 164900 159070745 5170 5170 5170 5170 0
186 20250401 164800 159070745 5170 5170 5170 5170 0
187 20250401 164700 159070745 5170 5170 5170 5170 0
188 20250401 164600 159070745 5170 5170 5170 5170 0
189 20250401 164500 159070745 5170 5170 5170 5170 0
190 20250401 164400 159070745 5170 5170 5170 5170 0
191 20250401 164300 159070745 5170 5170 5170 5170 0
192 20250401 164200 159070745 5170 5170 5170 5170 0
193 20250401 164100 159070745 5170 5170 5170 5170 0
194 20250401 164000 159070745 5170 5170 5170 5170 0
195 20250401 163900 159070745 5170 5170 5170 5170 0
196 20250401 163800 159070745 5170 5170 5170 5170 0
197 20250401 163700 159070745 5170 5170 5170 5170 0
198 20250401 163600 159070745 5170 5170 5170 5170 0
199 20250401 163500 159070745 5170 5170 5170 5170 0
200 20250401 163400 159070745 5170 5170 5170 5170 0
201 20250401 163300 159070745 5170 5170 5170 5170 0
202 20250401 163200 159070745 5170 5170 5170 5170 0
203 20250401 163100 159070745 5170 5170 5170 5170 0
204 20250401 163000 159070745 5170 5170 5170 5170 0
205 20250401 162900 159070745 5170 5170 5170 5170 0
206 20250401 162800 159070745 5170 5170 5170 5170 0
207 20250401 162700 159070745 5170 5170 5170 5170 0
208 20250401 162600 159070745 5170 5170 5170 5170 0
209 20250401 162500 159070745 5170 5170 5170 5170 0
210 20250401 162400 159070745 5170 5170 5170 5170 0
211 20250401 162300 159070745 5170 5170 5170 5170 0
212 20250401 162200 159070745 5170 5170 5170 5170 890
213 20250401 162100 159070745 5170 5170 5170 5170 0
214 20250401 162000 159070745 5170 5170 5170 5170 0
215 20250401 161900 159070745 5170 5170 5170 5170 0
216 20250401 161800 159070745 5170 5170 5170 5170 0
217 20250401 161700 159070745 5170 5170 5170 5170 0
218 20250401 161600 159070745 5170 5170 5170 5170 0
219 20250401 161500 159070745 5170 5170 5170 5170 0
220 20250401 161400 159070745 5170 5170 5170 5170 0
221 20250401 161300 159070745 5170 5170 5170 5170 0
222 20250401 161200 159070745 5170 5170 5170 5170 0
223 20250401 161100 159070745 5170 5170 5170 5170 0
224 20250401 161000 159070745 5170 5170 5170 5170 0
225 20250401 160900 159070745 5170 5170 5170 5170 0
226 20250401 160800 159070745 5170 5170 5170 5170 0
227 20250401 160700 159070745 5170 5170 5170 5170 0
228 20250401 160600 159070745 5170 5170 5170 5170 0
229 20250401 160500 159070745 5170 5170 5170 5170 0
230 20250401 160400 159070745 5170 5170 5170 5170 0
231 20250401 160300 159070745 5170 5170 5170 5170 0
232 20250401 160200 159070745 5170 5170 5170 5170 0
233 20250401 160100 159070745 5170 5170 5170 5170 0
234 20250401 160000 159070745 5170 5170 5170 5170 0
235 20250401 155900 159070745 5170 5170 5170 5170 0
236 20250401 155800 159070745 5170 5170 5170 5170 0
237 20250401 155700 159070745 5170 5170 5170 5170 0
238 20250401 155600 159070745 5170 5170 5170 5170 0
239 20250401 155500 159070745 5170 5170 5170 5170 0
240 20250401 155400 159070745 5170 5170 5170 5170 0
241 20250401 155300 159070745 5170 5170 5170 5170 0
242 20250401 155200 159070745 5170 5170 5170 5170 890
243 20250401 155100 159070745 5170 5170 5170 5170 0
244 20250401 155000 159070745 5170 5170 5170 5170 0
245 20250401 154900 159070745 5170 5170 5170 5170 0
246 20250401 154800 159070745 5170 5170 5170 5170 0
247 20250401 154700 159070745 5170 5170 5170 5170 0
248 20250401 154600 159070745 5170 5170 5170 5170 0
249 20250401 154500 159070745 5170 5170 5170 5170 0
250 20250401 154400 159070745 5170 5170 5170 5170 0
251 20250401 154300 159070745 5170 5170 5170 5170 0
252 20250401 154200 159070745 5170 5170 5170 5170 0
253 20250401 154100 159070745 5170 5170 5170 5170 0
254 20250401 154000 159070745 5170 5170 5170 5170 0
255 20250401 153900 159070745 5170 5170 5170 5170 0
256 20250401 153800 159070745 5170 5170 5170 5170 0
257 20250401 153700 159070745 5170 5170 5170 5170 0
258 20250401 153600 159070745 5170 5170 5170 5170 0
259 20250401 153500 159070745 5170 5170 5170 5170 0
260 20250401 153400 159070745 5170 5170 5170 5170 0
261 20250401 153300 159070745 5170 5170 5170 5170 0
262 20250401 153200 159070745 5170 5170 5170 5170 0
263 20250401 153100 159070745 5170 5170 5170 5170 0
264 20250401 153000 159070745 5170 5170 5170 5170 890
265 20250401 152900 154469445 5170 5170 5170 5170 0
266 20250401 152800 154469445 5170 5170 5170 5170 0
267 20250401 152700 154469445 5170 5170 5170 5170 0
268 20250401 152600 154469445 5170 5170 5170 5170 0
269 20250401 152500 154469445 5170 5170 5170 5170 0
270 20250401 152400 154469445 5170 5170 5170 5170 0
271 20250401 152300 154469445 5170 5170 5170 5170 0
272 20250401 152200 154469445 5170 5170 5170 5170 0
273 20250401 152100 154469445 5170 5170 5170 5170 0
274 20250401 152000 154469445 5170 5170 5170 5170 0
275 20250401 151900 154469445 5170 5170 5170 5170 419
276 20250401 151800 152303215 5170 5170 5170 5170 28
277 20250401 151700 152158455 5165 5170 5170 5165 37
278 20250401 151600 151967215 5170 5170 5170 5170 1
279 20250401 151500 151962045 5170 5170 5170 5170 0
280 20250401 151400 151962045 5170 5170 5170 5170 0
281 20250401 151300 151962045 5170 5170 5170 5170 23
282 20250401 151200 151843135 5160 5160 5160 5160 0
283 20250401 151100 151843135 5160 5160 5160 5160 611
284 20250401 151000 148690375 5160 5160 5160 5160 0
285 20250401 150900 148690375 5160 5170 5170 5160 78
286 20250401 150800 148287665 5160 5160 5160 5160 0
287 20250401 150700 148287665 5160 5160 5160 5160 0
288 20250401 150600 148287665 5160 5160 5160 5160 0
289 20250401 150500 148287665 5160 5160 5160 5160 559
290 20250401 150400 145403225 5160 5160 5160 5160 88
291 20250401 150300 144949145 5170 5170 5170 5170 0
292 20250401 150200 144949145 5170 5170 5170 5170 20
293 20250401 150100 144845745 5160 5160 5160 5160 0
294 20250401 150000 144845745 5160 5160 5160 5160 0
295 20250401 145900 144845745 5160 5160 5160 5160 94
296 20250401 145800 144360705 5150 5150 5150 5150 649
297 20250401 145700 141018355 5150 5150 5150 5150 0
298 20250401 145600 141018355 5150 5140 5160 5130 1133
299 20250401 145500 135200995 5130 5160 5160 5130 1000
300 20250401 145400 130069235 5160 5160 5160 5110 1082
301 20250401 145300 124520235 5170 5170 5180 5170 335
302 20250401 145200 122785345 5140 5170 5170 5140 2045
303 20250401 145100 112264635 5160 5160 5160 5160 0
304 20250401 145000 112264635 5160 5170 5170 5160 733
305 20250401 144900 108481045 5170 5180 5180 5170 141
306 20250401 144800 107752045 5190 5190 5190 5190 0
307 20250401 144700 107752045 5190 5190 5190 5190 24
308 20250401 144600 107627485 5190 5190 5190 5190 29
309 20250401 144500 107476975 5190 5190 5190 5190 0
310 20250401 144400 107476975 5190 5190 5190 5190 24
311 20250401 144300 107352415 5170 5180 5180 5170 800
312 20250401 144200 103209555 5170 5200 5200 5170 328
313 20250401 144100 101510505 5210 5210 5210 5210 25
314 20250401 144000 101380255 5210 5210 5210 5210 0
315 20250401 143900 101380255 5210 5210 5210 5210 0
316 20250401 143800 101380255 5210 5210 5210 5210 0
317 20250401 143700 101380255 5210 5210 5210 5210 0
318 20250401 143600 101380255 5210 5230 5230 5210 25
319 20250401 143500 101249985 5220 5220 5220 5220 0
320 20250401 143400 101249985 5220 5220 5220 5220 0
321 20250401 143300 101249985 5220 5220 5220 5220 25
322 20250401 143200 101119485 5220 5220 5220 5220 24
323 20250401 143100 100994205 5230 5230 5230 5230 100
324 20250401 143000 100471205 5220 5220 5220 5220 0
325 20250401 142900 100471205 5220 5220 5220 5220 23
326 20250401 142800 100351145 5230 5230 5230 5230 0
327 20250401 142700 100351145 5230 5230 5230 5230 0
328 20250401 142600 100351145 5230 5230 5230 5230 0
329 20250401 142500 100351145 5230 5210 5230 5210 410
330 20250401 142400 98210575 5200 5210 5210 5200 133
331 20250401 142300 97518905 5220 5220 5220 5220 0
332 20250401 142200 97518905 5220 5220 5220 5220 0
333 20250401 142100 97518905 5220 5220 5220 5220 23
334 20250401 142000 97398845 5220 5220 5220 5220 0
335 20250401 141900 97398845 5220 5220 5220 5220 0
336 20250401 141800 97398845 5220 5230 5230 5220 34
337 20250401 141700 97221125 5220 5220 5220 5220 0
338 20250401 141600 97221125 5220 5220 5220 5220 0
339 20250401 141500 97221125 5220 5220 5220 5220 0
340 20250401 141400 97221125 5220 5220 5220 5220 14
341 20250401 141300 97148045 5210 5210 5210 5210 0
342 20250401 141200 97148045 5210 5220 5220 5210 56
343 20250401 141100 96856275 5230 5230 5230 5230 0
344 20250401 141000 96856275 5230 5230 5230 5230 30
345 20250401 140900 96699375 5220 5220 5220 5220 0
346 20250401 140800 96699375 5220 5220 5220 5220 0
347 20250401 140700 96699375 5220 5220 5220 5220 0
348 20250401 140600 96699375 5220 5220 5220 5220 24
349 20250401 140500 96574095 5230 5230 5230 5230 0
350 20250401 140400 96574095 5230 5220 5230 5220 415
351 20250401 140300 94405425 5220 5220 5220 5220 23
352 20250401 140200 94285365 5220 5220 5220 5220 0
353 20250401 140100 94285365 5220 5220 5220 5220 0
354 20250401 140000 94285365 5220 5220 5220 5220 0
355 20250401 135900 94285365 5220 5220 5220 5220 24
356 20250401 135800 94160085 5210 5210 5210 5210 42
357 20250401 135700 93941265 5220 5220 5220 5220 0
358 20250401 135600 93941265 5220 5220 5220 5220 29
359 20250401 135500 93789885 5220 5220 5220 5220 23
360 20250401 135400 93669825 5220 5220 5220 5220 100
361 20250401 135300 93147825 5220 5220 5220 5220 0
362 20250401 135200 93147825 5220 5220 5220 5220 24
363 20250401 135100 93022545 5230 5230 5230 5230 0
364 20250401 135000 93022545 5230 5200 5230 5200 702
365 20250401 134900 89357295 5210 5210 5210 5210 0
366 20250401 134800 89357295 5210 5210 5210 5210 23
367 20250401 134700 89237465 5210 5210 5210 5210 0
368 20250401 134600 89237465 5210 5210 5210 5210 0
369 20250401 134500 89237465 5210 5210 5210 5210 0
370 20250401 134400 89237465 5210 5210 5210 5210 24
371 20250401 134300 89112425 5210 5210 5210 5210 0
372 20250401 134200 89112425 5210 5210 5210 5210 0
373 20250401 134100 89112425 5210 5210 5210 5210 23
374 20250401 134000 88992595 5210 5210 5210 5210 0
375 20250401 133900 88992595 5210 5210 5210 5210 0
376 20250401 133800 88992595 5210 5210 5210 5210 0
377 20250401 133700 88992595 5210 5200 5210 5200 25
378 20250401 133600 88862355 5210 5210 5210 5210 0
379 20250401 133500 88862355 5210 5210 5210 5210 0
380 20250401 133400 88862355 5210 5210 5210 5210 0
381 20250401 133300 88862355 5210 5210 5210 5210 23
382 20250401 133200 88742525 5210 5210 5210 5210 0
383 20250401 133100 88742525 5210 5210 5210 5210 0
384 20250401 133000 88742525 5210 5210 5210 5210 24
385 20250401 132900 88617485 5210 5210 5210 5210 0
386 20250401 132800 88617485 5210 5210 5210 5210 0
387 20250401 132700 88617485 5210 5210 5210 5210 0
388 20250401 132600 88617485 5210 5210 5210 5210 23
389 20250401 132500 88497655 5210 5210 5210 5210 0
390 20250401 132400 88497655 5210 5210 5210 5210 0
391 20250401 132300 88497655 5210 5210 5210 5210 0
392 20250401 132200 88497655 5210 5210 5210 5210 24
393 20250401 132100 88372615 5210 5210 5210 5210 0
394 20250401 132000 88372615 5210 5210 5210 5210 0
395 20250401 131900 88372615 5210 5210 5210 5210 24
396 20250401 131800 88247575 5210 5210 5210 5210 0
397 20250401 131700 88247575 5210 5210 5210 5210 170
398 20250401 131600 87361875 5210 5210 5210 5210 0
399 20250401 131500 87361875 5210 5210 5210 5210 23
400 20250401 131400 87242045 5200 5200 5200 5200 0
401 20250401 131300 87242045 5200 5210 5210 5200 7
402 20250401 131200 87205585 5210 5210 5210 5210 0
403 20250401 131100 87205585 5210 5210 5210 5210 19
404 20250401 131000 87106595 5200 5200 5200 5200 0
405 20250401 130900 87106595 5200 5200 5200 5200 0
406 20250401 130800 87106595 5200 5210 5210 5200 58
407 20250401 130700 86804435 5210 5210 5210 5210 17
408 20250401 130600 86715865 5210 5210 5210 5210 0
409 20250401 130500 86715865 5210 5210 5210 5210 0
410 20250401 130400 86715865 5210 5210 5210 5210 24
411 20250401 130300 86590825 5200 5200 5200 5200 0
412 20250401 130200 86590825 5200 5200 5200 5200 0
413 20250401 130100 86590825 5200 5200 5200 5200 0
414 20250401 130000 86590825 5200 5200 5200 5200 20
415 20250401 125900 86486825 5200 5200 5200 5200 0
416 20250401 125800 86486825 5200 5200 5200 5200 0
417 20250401 125700 86486825 5200 5200 5200 5200 0
418 20250401 125600 86486825 5200 5200 5200 5200 24
419 20250401 125500 86362025 5180 5180 5180 5180 0
420 20250401 125400 86362025 5180 5210 5210 5180 456
421 20250401 125300 83992905 5220 5220 5220 5220 23
422 20250401 125200 83872845 5220 5220 5220 5220 0
423 20250401 125100 83872845 5220 5220 5220 5220 0
424 20250401 125000 83872845 5220 5220 5220 5220 0
425 20250401 124900 83872845 5220 5220 5220 5220 24
426 20250401 124800 83747565 5210 5210 5210 5210 25
427 20250401 124700 83617315 5220 5220 5220 5220 0
428 20250401 124600 83617315 5220 5220 5220 5220 0
429 20250401 124500 83617315 5220 5220 5220 5220 23
430 20250401 124400 83497255 5220 5220 5220 5220 0
431 20250401 124300 83497255 5220 5220 5220 5220 1
432 20250401 124200 83492035 5220 5220 5220 5220 24
433 20250401 124100 83366755 5220 5220 5220 5220 0
434 20250401 124000 83366755 5220 5220 5220 5220 76
435 20250401 123900 82970035 5220 5220 5220 5220 0
436 20250401 123800 82970035 5220 5220 5220 5220 24
437 20250401 123700 82844755 5220 5220 5220 5220 0
438 20250401 123600 82844755 5220 5220 5220 5220 1
439 20250401 123500 82839535 5220 5220 5220 5220 0
440 20250401 123400 82839535 5220 5220 5220 5220 23
441 20250401 123300 82719475 5220 5220 5220 5220 1
442 20250401 123200 82714255 5220 5220 5220 5220 2
443 20250401 123100 82703815 5220 5220 5220 5220 24
444 20250401 123000 82578535 5220 5220 5220 5220 71
445 20250401 122900 82207915 5220 5220 5220 5220 0
446 20250401 122800 82207915 5220 5220 5220 5220 0
447 20250401 122700 82207915 5220 5220 5220 5220 33
448 20250401 122600 82035655 5210 5210 5210 5210 0
449 20250401 122500 82035655 5210 5210 5210 5210 0
450 20250401 122400 82035655 5210 5210 5210 5210 100
451 20250401 122300 81514655 5220 5220 5220 5220 24
452 20250401 122200 81389375 5220 5220 5220 5220 0
453 20250401 122100 81389375 5220 5220 5220 5220 0
454 20250401 122000 81389375 5220 5220 5220 5220 85
455 20250401 121900 80945675 5220 5220 5220 5220 23
456 20250401 121800 80825615 5220 5220 5220 5220 0
457 20250401 121700 80825615 5220 5220 5220 5220 0
458 20250401 121600 80825615 5220 5220 5220 5220 24
459 20250401 121500 80700335 5220 5220 5220 5220 0
460 20250401 121400 80700335 5220 5220 5220 5220 0
461 20250401 121300 80700335 5220 5220 5220 5220 0
462 20250401 121200 80700335 5220 5220 5220 5220 23
463 20250401 121100 80580275 5210 5210 5210 5210 4
464 20250401 121000 80559435 5220 5220 5220 5210 73
465 20250401 120900 80178385 5220 5220 5220 5220 0
466 20250401 120800 80178385 5220 5220 5220 5220 24
467 20250401 120700 80053105 5220 5220 5220 5220 0
468 20250401 120600 80053105 5220 5220 5220 5220 0
469 20250401 120500 80053105 5220 5220 5220 5220 23
470 20250401 120400 79933045 5220 5220 5220 5220 0
471 20250401 120300 79933045 5220 5220 5220 5220 0
472 20250401 120200 79933045 5220 5220 5220 5220 20
473 20250401 120100 79828645 5220 5220 5220 5220 24
474 20250401 120000 79703365 5220 5220 5220 5220 72
475 20250401 115900 79327525 5220 5220 5220 5220 0
476 20250401 115800 79327525 5220 5220 5220 5220 100
477 20250401 115700 78805525 5200 5200 5200 5200 0
478 20250401 115600 78805525 5200 5200 5200 5200 0
479 20250401 115500 78805525 5200 5200 5200 5200 1
480 20250401 115400 78800325 5210 5210 5210 5210 23
481 20250401 115300 78680495 5210 5210 5210 5210 0
482 20250401 115200 78680495 5210 5210 5210 5210 0
483 20250401 115100 78680495 5210 5210 5210 5210 3
484 20250401 115000 78664865 5210 5220 5220 5210 98
485 20250401 114900 78153565 5210 5220 5220 5210 340
486 20250401 114800 76381935 5220 5220 5220 5220 0
487 20250401 114700 76381935 5220 5220 5220 5220 0
488 20250401 114600 76381935 5220 5210 5220 5210 26
489 20250401 114500 76246465 5210 5210 5210 5210 0
490 20250401 114400 76246465 5210 5210 5210 5210 0
491 20250401 114300 76246465 5210 5230 5230 5210 44
492 20250401 114200 76016725 5230 5230 5230 5230 0
493 20250401 114100 76016725 5230 5230 5230 5230 0
494 20250401 114000 76016725 5230 5220 5230 5220 73
495 20250401 113900 75635255 5220 5220 5220 5210 226
496 20250401 113800 74455545 5220 5220 5220 5220 0
497 20250401 113700 74455545 5220 5220 5220 5220 100
498 20250401 113600 73933545 5220 5220 5220 5220 0
499 20250401 113500 73933545 5220 5220 5220 5220 24
500 20250401 113400 73808265 5220 5220 5220 5220 0
501 20250401 113300 73808265 5220 5220 5220 5220 0
502 20250401 113200 73808265 5220 5220 5220 5220 336
503 20250401 113100 72054345 5220 5220 5220 5220 1
504 20250401 113000 72049125 5220 5220 5220 5220 73
505 20250401 112900 71668065 5220 5220 5220 5220 1
506 20250401 112800 71662845 5220 5220 5220 5220 24
507 20250401 112700 71537565 5220 5220 5220 5220 0
508 20250401 112600 71537565 5220 5220 5220 5220 0
509 20250401 112500 71537565 5220 5220 5220 5220 0
510 20250401 112400 71537565 5220 5220 5220 5220 23
511 20250401 112300 71417505 5210 5210 5210 5210 0
512 20250401 112200 71417505 5210 5210 5210 5210 0
513 20250401 112100 71417505 5210 5210 5210 5210 40
514 20250401 112000 71209105 5220 5220 5220 5220 97
515 20250401 111900 70702765 5220 5220 5220 5220 0
516 20250401 111800 70702765 5220 5220 5220 5220 0
517 20250401 111700 70702765 5220 5220 5220 5220 23
518 20250401 111600 70582705 5220 5210 5220 5200 401
519 20250401 111500 68497465 5200 5220 5220 5200 18
520 20250401 111400 68403805 5210 5210 5210 5210 0
521 20250401 111300 68403805 5210 5210 5210 5210 134
522 20250401 111200 67705665 5200 5200 5200 5200 1
523 20250401 111100 67700465 5210 5210 5210 5210 0
524 20250401 111000 67700465 5210 5210 5210 5210 398
525 20250401 110900 65626885 5210 5210 5210 5210 24
526 20250401 110800 65501845 5200 5200 5200 5200 200
527 20250401 110700 64461845 5210 5210 5210 5210 0
528 20250401 110600 64461845 5210 5220 5220 5210 639
529 20250401 110500 61132425 5210 5210 5210 5200 403
530 20250401 110400 59032935 5210 5210 5210 5210 0
531 20250401 110300 59032935 5210 5210 5210 5210 0
532 20250401 110200 59032935 5210 5210 5210 5210 24
533 20250401 110100 58907895 5200 5200 5200 5200 0
534 20250401 110000 58907895 5200 5200 5200 5200 140
535 20250401 105900 58179895 5200 5200 5200 5200 0
536 20250401 105800 58179895 5200 5200 5200 5200 0
537 20250401 105700 58179895 5200 5190 5200 5190 800
538 20250401 105600 54022385 5180 5180 5180 5180 90
539 20250401 105500 53556185 5180 5180 5180 5180 151
540 20250401 105400 52774005 5180 5180 5180 5180 0
541 20250401 105300 52774005 5180 5180 5180 5180 0
542 20250401 105200 52774005 5180 5180 5180 5180 0
543 20250401 105100 52774005 5180 5180 5180 5180 429
544 20250401 105000 50551785 5170 5170 5170 5170 890
545 20250401 104900 45950485 5170 5170 5170 5170 0
546 20250401 104800 45950485 5170 5170 5170 5170 114
547 20250401 104700 45361105 5150 5150 5150 5150 2
548 20250401 104600 45350805 5170 5170 5170 5170 1
549 20250401 104500 45345635 5160 5160 5160 5160 0
550 20250401 104400 45345635 5160 5160 5160 5160 177
551 20250401 104300 44432315 5160 5160 5160 5160 0
552 20250401 104200 44432315 5160 5160 5160 5160 2
553 20250401 104100 44421995 5160 5160 5160 5160 60
554 20250401 104000 44112395 5160 5150 5160 5150 14
555 20250401 103900 44040165 5150 5150 5150 5150 0
556 20250401 103800 44040165 5150 5150 5150 5150 0
557 20250401 103700 44040165 5150 5150 5150 5150 0
558 20250401 103600 44040165 5150 5150 5150 5150 0
559 20250401 103500 44040165 5150 5150 5150 5150 19
560 20250401 103400 43942315 5130 5140 5140 5130 110
561 20250401 103300 43378005 5150 5150 5150 5150 24
562 20250401 103200 43254405 5160 5150 5160 5150 18
563 20250401 103100 43161535 5130 5130 5130 5130 0
564 20250401 103000 43161535 5130 5150 5150 5130 28
565 20250401 102900 43017585 5160 5160 5160 5160 24
566 20250401 102800 42893745 5150 5150 5150 5150 26
567 20250401 102700 42759845 5140 5140 5140 5140 0
568 20250401 102600 42759845 5140 5140 5140 5140 0
569 20250401 102500 42759845 5140 5140 5140 5140 0
570 20250401 102400 42759845 5140 5140 5140 5140 0
571 20250401 102300 42759845 5140 5140 5140 5140 0
572 20250401 102200 42759845 5140 5140 5140 5140 25
573 20250401 102100 42631345 5130 5130 5130 5130 0
574 20250401 102000 42631345 5130 5140 5140 5130 38
575 20250401 101900 42436185 5150 5150 5150 5150 0
576 20250401 101800 42436185 5150 5150 5150 5150 23
577 20250401 101700 42317735 5160 5160 5160 5160 0
578 20250401 101600 42317735 5160 5160 5160 5160 0
579 20250401 101500 42317735 5160 5160 5160 5160 0
580 20250401 101400 42317735 5160 5160 5160 5160 16
581 20250401 101300 42235175 5150 5150 5150 5150 0
582 20250401 101200 42235175 5150 5150 5150 5150 1
583 20250401 101100 42230025 5140 5140 5140 5140 1
584 20250401 101000 42224885 5130 5120 5130 5110 61
585 20250401 100900 41912615 5130 5130 5130 5130 0
586 20250401 100800 41912615 5130 5130 5130 5130 1
587 20250401 100700 41907485 5130 5130 5130 5130 24
588 20250401 100600 41784365 5130 5130 5130 5130 0
589 20250401 100500 41784365 5130 5130 5130 5130 0
590 20250401 100400 41784365 5130 5130 5130 5130 1
591 20250401 100300 41779235 5100 5120 5120 5100 200
592 20250401 100200 40758905 5120 5120 5120 5120 2
593 20250401 100100 40748665 5130 5110 5130 5110 878
594 20250401 100000 36253665 5110 5110 5110 5090 1814
595 20250401 095900 27013325 5110 5130 5130 5110 400
596 20250401 095800 24965425 5140 5140 5140 5140 100
597 20250401 095700 24451425 5160 5160 5160 5160 0
598 20250401 095600 24451425 5160 5160 5160 5160 0
599 20250401 095500 24451425 5160 5150 5160 5140 384
600 20250401 095400 22477015 5160 5160 5160 5160 0
601 20250401 095300 22477015 5160 5160 5160 5160 0
602 20250401 095200 22477015 5160 5160 5160 5160 0
603 20250401 095100 22477015 5160 5160 5160 5160 0
604 20250401 095000 22477015 5160 5150 5160 5150 39
605 20250401 094900 22276155 5160 5160 5160 5160 30
606 20250401 094800 22121355 5160 5160 5160 5160 5
607 20250401 094700 22095555 5160 5160 5160 5160 6
608 20250401 094600 22064595 5160 5160 5160 5160 0
609 20250401 094500 22064595 5160 5160 5160 5160 0
610 20250401 094400 22064595 5160 5160 5160 5160 0
611 20250401 094300 22064595 5160 5140 5160 5140 143
612 20250401 094200 21329555 5150 5150 5150 5150 20
613 20250401 094100 21226555 5160 5160 5160 5160 1000
614 20250401 094000 16066555 5160 5140 5160 5140 12
615 20250401 093900 16004855 5150 5150 5150 5150 0
616 20250401 093800 16004855 5150 5150 5150 5150 0
617 20250401 093700 16004855 5150 5150 5150 5150 0
618 20250401 093600 16004855 5150 5150 5150 5150 0
619 20250401 093500 16004855 5150 5150 5150 5150 0
620 20250401 093400 16004855 5150 5150 5150 5150 0
621 20250401 093300 16004855 5150 5150 5150 5150 218
622 20250401 093200 14882155 5145 5150 5160 5140 597
623 20250401 093100 11810540 5170 5170 5170 5170 0
624 20250401 093000 11810540 5170 5150 5170 5150 105
625 20250401 092900 11269750 5150 5160 5160 5150 24
626 20250401 092800 11145930 5160 5160 5160 5160 0
627 20250401 092700 11145930 5160 5160 5160 5160 0
628 20250401 092600 11145930 5160 5160 5160 5160 0
629 20250401 092500 11145930 5160 5160 5160 5160 0
630 20250401 092400 11145930 5160 5160 5160 5160 197
631 20250401 092300 10129410 5160 5170 5170 5160 200
632 20250401 092200 9097390 5160 5160 5160 5160 0
633 20250401 092100 9097390 5160 5160 5160 5160 1
634 20250401 092000 9092230 5160 5170 5170 5160 11
635 20250401 091900 9035450 5180 5180 5180 5180 22
636 20250401 091800 8921490 5160 5160 5160 5160 0
637 20250401 091700 8921490 5160 5160 5160 5160 2
638 20250401 091600 8911170 5160 5170 5170 5160 37
639 20250401 091500 8719920 5160 5160 5160 5160 0
640 20250401 091400 8719920 5160 5160 5160 5160 9
641 20250401 091300 8673480 5170 5170 5170 5170 201
642 20250401 091200 7634310 5170 5170 5170 5170 194
643 20250401 091100 6631330 5170 5170 5170 5170 0
644 20250401 091000 6631330 5170 5170 5170 5170 21
645 20250401 090900 6522760 5180 5180 5180 5180 0
646 20250401 090800 6522760 5180 5180 5180 5180 199
647 20250401 090700 5491940 5180 5180 5180 5180 1
648 20250401 090600 5486760 5170 5170 5170 5170 84
649 20250401 090500 5052480 5170 5170 5170 5170 0
650 20250401 090400 5052480 5170 5170 5170 5170 147
651 20250401 090300 4292490 5160 5160 5160 5160 0
652 20250401 090200 4292490 5160 5160 5160 5160 43
653 20250401 090100 4070610 5160 5160 5170 5160 55
654 20250401 090000 3786710 5160 5140 5160 5140 735

1
063570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,60981,34147728,319540440,178934094720,0.18
20250327,60981,34147728,326248350,182690344800,0.18
20250326,60981,34147728,317711010,177909662880,0.18
20250325,60981,34147728,318930630,178592617440,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 60981 34147728 319540440 178934094720 0.18
3 20250327 60981 34147728 326248350 182690344800 0.18
4 20250326 60981 34147728 317711010 177909662880 0.18
5 20250325 60981 34147728 318930630 178592617440 0.18