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

666
079160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,1034556379,4570,4570,4570,4570,4868
20250401,200300,1034556379,4570,4570,4570,4570,0
20250401,200200,1034556379,4570,4570,4570,4570,0
20250401,200100,1034556379,4570,4570,4570,4570,0
20250401,200000,1034556379,4570,4570,4570,4570,0
20250401,195900,1034556379,4570,4570,4570,4570,0
20250401,195800,1034556379,4570,4570,4570,4570,0
20250401,195700,1034556379,4570,4570,4570,4570,0
20250401,195600,1034556379,4570,4570,4570,4570,0
20250401,195500,1034556379,4570,4570,4570,4570,0
20250401,195400,1034556379,4570,4570,4570,4570,0
20250401,195300,1034556379,4570,4570,4570,4570,0
20250401,195200,1034556379,4570,4570,4570,4570,0
20250401,195100,1034556379,4570,4570,4570,4570,0
20250401,195000,1034556379,4570,4570,4570,4570,0
20250401,194900,1034556379,4570,4570,4570,4570,0
20250401,194800,1034556379,4570,4570,4570,4570,0
20250401,194700,1034556379,4570,4570,4570,4570,0
20250401,194600,1034556379,4570,4570,4570,4570,0
20250401,194500,1034556379,4570,4570,4570,4570,0
20250401,194400,1034556379,4570,4570,4570,4570,0
20250401,194300,1034556379,4570,4570,4570,4570,0
20250401,194200,1034556379,4570,4570,4570,4570,0
20250401,194100,1034556379,4570,4570,4570,4570,0
20250401,194000,1034556379,4570,4570,4570,4570,0
20250401,193900,1034556379,4570,4570,4570,4570,0
20250401,193800,1034556379,4570,4570,4570,4570,0
20250401,193700,1034556379,4570,4570,4570,4570,0
20250401,193600,1034556379,4570,4570,4570,4570,0
20250401,193500,1034556379,4570,4570,4570,4570,0
20250401,193400,1034556379,4570,4570,4570,4570,4868
20250401,193300,1034556379,4570,4570,4570,4570,0
20250401,193200,1034556379,4570,4570,4570,4570,0
20250401,193100,1034556379,4570,4570,4570,4570,0
20250401,193000,1034556379,4570,4570,4570,4570,0
20250401,192900,1034556379,4570,4570,4570,4570,0
20250401,192800,1034556379,4570,4570,4570,4570,0
20250401,192700,1034556379,4570,4570,4570,4570,0
20250401,192600,1034556379,4570,4570,4570,4570,0
20250401,192500,1034556379,4570,4570,4570,4570,0
20250401,192400,1034556379,4570,4570,4570,4570,0
20250401,192300,1034556379,4570,4570,4570,4570,0
20250401,192200,1034556379,4570,4570,4570,4570,0
20250401,192100,1034556379,4570,4570,4570,4570,0
20250401,192000,1034556379,4570,4570,4570,4570,0
20250401,191900,1034556379,4570,4570,4570,4570,0
20250401,191800,1034556379,4570,4570,4570,4570,0
20250401,191700,1034556379,4570,4570,4570,4570,0
20250401,191600,1034556379,4570,4570,4570,4570,0
20250401,191500,1034556379,4570,4570,4570,4570,0
20250401,191400,1034556379,4570,4570,4570,4570,0
20250401,191300,1034556379,4570,4570,4570,4570,0
20250401,191200,1034556379,4570,4570,4570,4570,0
20250401,191100,1034556379,4570,4570,4570,4570,0
20250401,191000,1034556379,4570,4570,4570,4570,0
20250401,190900,1034556379,4570,4570,4570,4570,0
20250401,190800,1034556379,4570,4570,4570,4570,0
20250401,190700,1034556379,4570,4570,4570,4570,0
20250401,190600,1034556379,4570,4570,4570,4570,0
20250401,190500,1034556379,4570,4570,4570,4570,0
20250401,190400,1034556379,4570,4570,4570,4570,4868
20250401,190300,1034556379,4570,4570,4570,4570,0
20250401,190200,1034556379,4570,4570,4570,4570,0
20250401,190100,1034556379,4570,4570,4570,4570,0
20250401,190000,1034556379,4570,4570,4570,4570,0
20250401,185900,1034556379,4570,4570,4570,4570,0
20250401,185800,1034556379,4570,4570,4570,4570,0
20250401,185700,1034556379,4570,4570,4570,4570,0
20250401,185600,1034556379,4570,4570,4570,4570,0
20250401,185500,1034556379,4570,4570,4570,4570,0
20250401,185400,1034556379,4570,4570,4570,4570,0
20250401,185300,1034556379,4570,4570,4570,4570,0
20250401,185200,1034556379,4570,4570,4570,4570,0
20250401,185100,1034556379,4570,4570,4570,4570,0
20250401,185000,1034556379,4570,4570,4570,4570,0
20250401,184900,1034556379,4570,4570,4570,4570,0
20250401,184800,1034556379,4570,4570,4570,4570,0
20250401,184700,1034556379,4570,4570,4570,4570,0
20250401,184600,1034556379,4570,4570,4570,4570,0
20250401,184500,1034556379,4570,4570,4570,4570,0
20250401,184400,1034556379,4570,4570,4570,4570,0
20250401,184300,1034556379,4570,4570,4570,4570,0
20250401,184200,1034556379,4570,4570,4570,4570,0
20250401,184100,1034556379,4570,4570,4570,4570,0
20250401,184000,1034556379,4570,4570,4570,4570,0
20250401,183900,1034556379,4570,4570,4570,4570,0
20250401,183800,1034556379,4570,4570,4570,4570,0
20250401,183700,1034556379,4570,4570,4570,4570,0
20250401,183600,1034556379,4570,4570,4570,4570,0
20250401,183500,1034556379,4570,4570,4570,4570,0
20250401,183400,1034556379,4570,4570,4570,4570,4868
20250401,183300,1034556379,4570,4570,4570,4570,0
20250401,183200,1034556379,4570,4570,4570,4570,0
20250401,183100,1034556379,4570,4570,4570,4570,0
20250401,183000,1034556379,4570,4570,4570,4570,0
20250401,182900,1034556379,4570,4570,4570,4570,0
20250401,182800,1034556379,4570,4570,4570,4570,0
20250401,182700,1034556379,4570,4570,4570,4570,0
20250401,182600,1034556379,4570,4570,4570,4570,0
20250401,182500,1034556379,4570,4570,4570,4570,0
20250401,182400,1034556379,4570,4570,4570,4570,0
20250401,182300,1034556379,4570,4570,4570,4570,0
20250401,182200,1034556379,4570,4570,4570,4570,0
20250401,182100,1034556379,4570,4570,4570,4570,0
20250401,182000,1034556379,4570,4570,4570,4570,0
20250401,181900,1034556379,4570,4570,4570,4570,0
20250401,181800,1034556379,4570,4570,4570,4570,0
20250401,181700,1034556379,4570,4570,4570,4570,0
20250401,181600,1034556379,4570,4570,4570,4570,0
20250401,181500,1034556379,4570,4570,4570,4570,0
20250401,181400,1034556379,4570,4570,4570,4570,0
20250401,181300,1034556379,4570,4570,4570,4570,0
20250401,181200,1034556379,4570,4570,4570,4570,0
20250401,181100,1034556379,4570,4570,4570,4570,0
20250401,181000,1034556379,4570,4570,4570,4570,0
20250401,180900,1034556379,4570,4570,4570,4570,0
20250401,180800,1034556379,4570,4570,4570,4570,0
20250401,180700,1034556379,4570,4570,4570,4570,0
20250401,180600,1034556379,4570,4570,4570,4570,0
20250401,180500,1034556379,4570,4570,4570,4570,0
20250401,180400,1034556379,4570,4570,4570,4570,4868
20250401,180300,1034556379,4570,4570,4570,4570,0
20250401,180200,1034556379,4570,4570,4570,4570,0
20250401,180100,1034556379,4570,4570,4570,4570,0
20250401,180000,1034556379,4570,4570,4570,4570,0
20250401,175900,1034556379,4570,4570,4570,4570,0
20250401,175800,1034556379,4570,4570,4570,4570,0
20250401,175700,1034556379,4570,4570,4570,4570,0
20250401,175600,1034556379,4570,4570,4570,4570,0
20250401,175500,1034556379,4570,4570,4570,4570,0
20250401,175400,1034556379,4570,4570,4570,4570,0
20250401,175300,1034556379,4570,4570,4570,4570,0
20250401,175200,1034556379,4570,4570,4570,4570,0
20250401,175100,1034556379,4570,4570,4570,4570,0
20250401,175000,1034556379,4570,4570,4570,4570,0
20250401,174900,1034556379,4570,4570,4570,4570,0
20250401,174800,1034556379,4570,4570,4570,4570,0
20250401,174700,1034556379,4570,4570,4570,4570,0
20250401,174600,1034556379,4570,4570,4570,4570,0
20250401,174500,1034556379,4570,4570,4570,4570,0
20250401,174400,1034556379,4570,4570,4570,4570,0
20250401,174300,1034556379,4570,4570,4570,4570,0
20250401,174200,1034556379,4570,4570,4570,4570,0
20250401,174100,1034556379,4570,4570,4570,4570,0
20250401,174000,1034556379,4570,4570,4570,4570,0
20250401,173900,1034556379,4570,4570,4570,4570,0
20250401,173800,1034556379,4570,4570,4570,4570,0
20250401,173700,1034556379,4570,4570,4570,4570,0
20250401,173600,1034556379,4570,4570,4570,4570,0
20250401,173500,1034556379,4570,4570,4570,4570,0
20250401,173400,1034556379,4570,4570,4570,4570,4868
20250401,173300,1034556379,4570,4570,4570,4570,0
20250401,173200,1034556379,4570,4570,4570,4570,0
20250401,173100,1034556379,4570,4570,4570,4570,0
20250401,173000,1034556379,4570,4570,4570,4570,0
20250401,172900,1034556379,4570,4570,4570,4570,0
20250401,172800,1034556379,4570,4570,4570,4570,0
20250401,172700,1034556379,4570,4570,4570,4570,0
20250401,172600,1034556379,4570,4570,4570,4570,0
20250401,172500,1034556379,4570,4570,4570,4570,0
20250401,172400,1034556379,4570,4570,4570,4570,0
20250401,172300,1034556379,4570,4570,4570,4570,0
20250401,172200,1034556379,4570,4570,4570,4570,0
20250401,172100,1034556379,4570,4570,4570,4570,0
20250401,172000,1034556379,4570,4570,4570,4570,0
20250401,171900,1034556379,4570,4570,4570,4570,0
20250401,171800,1034556379,4570,4570,4570,4570,0
20250401,171700,1034556379,4570,4570,4570,4570,0
20250401,171600,1034556379,4570,4570,4570,4570,0
20250401,171500,1034556379,4570,4570,4570,4570,0
20250401,171400,1034556379,4570,4570,4570,4570,0
20250401,171300,1034556379,4570,4570,4570,4570,0
20250401,171200,1034556379,4570,4570,4570,4570,0
20250401,171100,1034556379,4570,4570,4570,4570,0
20250401,171000,1034556379,4570,4570,4570,4570,0
20250401,170900,1034556379,4570,4570,4570,4570,0
20250401,170800,1034556379,4570,4570,4570,4570,0
20250401,170700,1034556379,4570,4570,4570,4570,0
20250401,170600,1034556379,4570,4570,4570,4570,0
20250401,170500,1034556379,4570,4570,4570,4570,0
20250401,170400,1034556379,4570,4570,4570,4570,4868
20250401,170300,1034556379,4570,4570,4570,4570,0
20250401,170200,1034556379,4570,4570,4570,4570,0
20250401,170100,1034556379,4570,4570,4570,4570,0
20250401,170000,1034556379,4570,4570,4570,4570,0
20250401,165900,1034556379,4570,4570,4570,4570,0
20250401,165800,1034556379,4570,4570,4570,4570,0
20250401,165700,1034556379,4570,4570,4570,4570,0
20250401,165600,1034556379,4570,4570,4570,4570,0
20250401,165500,1034556379,4570,4570,4570,4570,0
20250401,165400,1034556379,4570,4570,4570,4570,0
20250401,165300,1034556379,4570,4570,4570,4570,0
20250401,165200,1034556379,4570,4570,4570,4570,0
20250401,165100,1034556379,4570,4570,4570,4570,0
20250401,165000,1034556379,4570,4570,4570,4570,0
20250401,164900,1034556379,4570,4570,4570,4570,0
20250401,164800,1034556379,4570,4570,4570,4570,0
20250401,164700,1034556379,4570,4570,4570,4570,0
20250401,164600,1034556379,4570,4570,4570,4570,0
20250401,164500,1034556379,4570,4570,4570,4570,0
20250401,164400,1034556379,4570,4570,4570,4570,0
20250401,164300,1034556379,4570,4570,4570,4570,0
20250401,164200,1034556379,4570,4570,4570,4570,0
20250401,164100,1034556379,4570,4570,4570,4570,0
20250401,164000,1034556379,4570,4570,4570,4570,0
20250401,163900,1034556379,4570,4570,4570,4570,0
20250401,163800,1034556379,4570,4570,4570,4570,0
20250401,163700,1034556379,4570,4570,4570,4570,0
20250401,163600,1034556379,4570,4570,4570,4570,0
20250401,163500,1034556379,4570,4570,4570,4570,0
20250401,163400,1034556379,4570,4570,4570,4570,4868
20250401,163300,1034556379,4570,4570,4570,4570,0
20250401,163200,1034556379,4570,4570,4570,4570,0
20250401,163100,1034556379,4570,4570,4570,4570,0
20250401,163000,1034556379,4570,4570,4570,4570,0
20250401,162900,1034556379,4570,4570,4570,4570,0
20250401,162800,1034556379,4570,4570,4570,4570,0
20250401,162700,1034556379,4570,4570,4570,4570,0
20250401,162600,1034556379,4570,4570,4570,4570,0
20250401,162500,1034556379,4570,4570,4570,4570,0
20250401,162400,1034556379,4570,4570,4570,4570,0
20250401,162300,1034556379,4570,4570,4570,4570,0
20250401,162200,1034556379,4570,4570,4570,4570,0
20250401,162100,1034556379,4570,4570,4570,4570,0
20250401,162000,1034556379,4570,4570,4570,4570,0
20250401,161900,1034556379,4570,4570,4570,4570,0
20250401,161800,1034556379,4570,4570,4570,4570,0
20250401,161700,1034556379,4570,4570,4570,4570,0
20250401,161600,1034556379,4570,4570,4570,4570,0
20250401,161500,1034556379,4570,4570,4570,4570,0
20250401,161400,1034556379,4570,4570,4570,4570,0
20250401,161300,1034556379,4570,4570,4570,4570,0
20250401,161200,1034556379,4570,4570,4570,4570,0
20250401,161100,1034556379,4570,4570,4570,4570,0
20250401,161000,1034556379,4570,4570,4570,4570,0
20250401,160900,1034556379,4570,4570,4570,4570,0
20250401,160800,1034556379,4570,4570,4570,4570,0
20250401,160700,1034556379,4570,4570,4570,4570,0
20250401,160600,1034556379,4570,4570,4570,4570,0
20250401,160500,1034556379,4570,4570,4570,4570,0
20250401,160400,1034556379,4570,4570,4570,4570,4868
20250401,160300,1034556379,4570,4570,4570,4570,0
20250401,160200,1034556379,4570,4570,4570,4570,0
20250401,160100,1034556379,4570,4570,4570,4570,0
20250401,160000,1034556379,4570,4570,4570,4570,0
20250401,155900,1034556379,4570,4570,4570,4570,0
20250401,155800,1034556379,4570,4570,4570,4570,0
20250401,155700,1034556379,4570,4570,4570,4570,0
20250401,155600,1034556379,4570,4570,4570,4570,0
20250401,155500,1034556379,4570,4570,4570,4570,0
20250401,155400,1034556379,4570,4570,4570,4570,0
20250401,155300,1034556379,4570,4570,4570,4570,0
20250401,155200,1034556379,4570,4570,4570,4570,0
20250401,155100,1034556379,4570,4570,4570,4570,0
20250401,155000,1034556379,4570,4570,4570,4570,0
20250401,154900,1034556379,4570,4570,4570,4570,0
20250401,154800,1034556379,4570,4570,4570,4570,0
20250401,154700,1034556379,4570,4570,4570,4570,0
20250401,154600,1034556379,4570,4570,4570,4570,0
20250401,154500,1034556379,4570,4570,4570,4570,0
20250401,154400,1034556379,4570,4570,4570,4570,0
20250401,154300,1034556379,4570,4570,4570,4570,0
20250401,154200,1034556379,4570,4570,4570,4570,0
20250401,154100,1034556379,4570,4570,4570,4570,0
20250401,154000,1034556379,4570,4570,4570,4570,0
20250401,153900,1034556379,4570,4570,4570,4570,0
20250401,153800,1034556379,4570,4570,4570,4570,0
20250401,153700,1034556379,4570,4570,4570,4570,0
20250401,153600,1034556379,4570,4570,4570,4570,0
20250401,153500,1034556379,4570,4570,4570,4570,0
20250401,153400,1034556379,4570,4570,4570,4570,4868
20250401,153300,1034556379,4570,4570,4570,4570,0
20250401,153200,1034556379,4570,4570,4570,4570,0
20250401,153100,1034556379,4570,4570,4570,4570,0
20250401,153000,1034556379,4570,4570,4570,4570,4868
20250401,152900,1012309619,4570,4570,4570,4570,0
20250401,152800,1012309619,4570,4570,4570,4570,0
20250401,152700,1012309619,4570,4570,4570,4570,0
20250401,152600,1012309619,4570,4570,4570,4570,0
20250401,152500,1012309619,4570,4570,4570,4570,0
20250401,152400,1012309619,4570,4570,4570,4570,0
20250401,152300,1012309619,4570,4570,4570,4570,0
20250401,152200,1012309619,4570,4570,4570,4570,0
20250401,152100,1012309619,4570,4570,4570,4570,0
20250401,152000,1012309619,4570,4570,4570,4570,0
20250401,151900,1012309619,4570,4570,4570,4570,248
20250401,151800,1011176259,4570,4570,4570,4570,51
20250401,151700,1010943189,4570,4565,4570,4565,173
20250401,151600,1010152584,4570,4570,4570,4565,320
20250401,151500,1008690744,4570,4565,4570,4565,35
20250401,151400,1008530899,4570,4565,4570,4565,304
20250401,151300,1007142199,4570,4570,4570,4565,476
20250401,151200,1004968484,4570,4570,4570,4565,252
20250401,151100,1003816849,4570,4570,4570,4570,200
20250401,151000,1002902849,4570,4570,4570,4565,157
20250401,150900,1002185376,4567,4570,4570,4565,278
20250401,150800,1000914940,4570,4570,4570,4565,394
20250401,150700,999115360,4570,4570,4570,4570,6
20250401,150600,999087940,4570,4570,4570,4565,202
20250401,150500,998164845,4570,4565,4570,4565,336
20250401,150400,996630990,4570,4570,4570,4570,190
20250401,150300,995762690,4570,4570,4570,4570,190
20250401,150200,994894390,4565,4565,4565,4565,2035
20250401,150100,985604615,4565,4565,4565,4560,231
20250401,150000,984550300,4565,4570,4570,4565,373
20250401,145900,982847530,4570,4570,4570,4570,3
20250401,145800,982833820,4570,4570,4570,4565,396
20250401,145700,981025130,4570,4570,4570,4570,188
20250401,145600,980165970,4570,4570,4570,4565,127
20250401,145500,979586190,4570,4570,4570,4565,541
20250401,145400,977116500,4570,4570,4570,4565,19
20250401,145300,977029750,4570,4570,4570,4567,212
20250401,145200,976060916,4565,4570,4570,4565,837
20250401,145100,972238991,4570,4570,4570,4570,3
20250401,145000,972225281,4570,4570,4570,4570,190
20250401,144900,971356981,4570,4570,4570,4565,312
20250401,144800,969931751,4570,4570,4570,4565,73
20250401,144700,969598481,4570,4570,4570,4565,690
20250401,144600,966447681,4567,4570,4570,4567,191
20250401,144500,965574814,4570,4570,4570,4570,84
20250401,144400,965190934,4570,4570,4570,4565,389
20250401,144300,963415124,4570,4570,4570,4565,404
20250401,144200,961570844,4570,4565,4570,4565,530
20250401,144100,959150449,4570,4570,4570,4570,190
20250401,144000,958282149,4570,4570,4570,4565,508
20250401,143900,955963089,4570,4570,4570,4570,195
20250401,143800,955071939,4570,4570,4570,4570,189
20250401,143700,954208209,4570,4570,4570,4570,4
20250401,143600,954189929,4570,4570,4570,4570,189
20250401,143500,953326199,4570,4570,4570,4570,204
20250401,143400,952393919,4570,4565,4570,4565,69
20250401,143300,952078879,4565,4565,4565,4560,1680
20250401,143200,944410684,4565,4565,4565,4560,26
20250401,143100,944291999,4565,4570,4570,4560,1189
20250401,143000,938868524,4570,4565,4570,4565,317
20250401,142900,937420464,4570,4570,4570,4570,5
20250401,142800,937397614,4570,4570,4570,4565,556
20250401,142700,934858529,4570,4570,4570,4570,4
20250401,142600,934840249,4565,4570,4570,4565,1029
20250401,142500,930142259,4570,4570,4570,4565,11
20250401,142400,930092029,4570,4570,4570,4565,573
20250401,142300,927475229,4570,4570,4570,4570,18
20250401,142200,927392969,4570,4565,4570,4565,311
20250401,142100,925972309,4570,4570,4570,4570,7
20250401,142000,925940319,4570,4570,4570,4570,191
20250401,141900,925067449,4570,4565,4570,4565,595
20250401,141800,922351269,4570,4570,4570,4570,13
20250401,141700,922291859,4570,4570,4570,4570,198
20250401,141600,921386999,4570,4570,4570,4570,240
20250401,141500,920290199,4570,4570,4570,4565,1017
20250401,141400,915646619,4570,4570,4570,4570,189
20250401,141300,914782889,4570,4570,4570,4570,290
20250401,141200,913457589,4570,4570,4570,4570,5
20250401,141100,913434739,4570,4570,4570,4570,188
20250401,141000,912575579,4570,4570,4570,4570,905
20250401,140900,908439729,4570,4570,4570,4570,197
20250401,140800,907539439,4565,4570,4570,4565,2085
20250401,140700,898011604,4570,4575,4575,4570,546
20250401,140600,895516354,4575,4575,4575,4570,390
20250401,140500,893733104,4575,4575,4575,4570,504
20250401,140400,891429804,4570,4575,4575,4570,15
20250401,140300,891361229,4575,4575,4575,4575,189
20250401,140200,890496554,4575,4575,4575,4570,2267
20250401,140100,880135424,4575,4575,4575,4570,400
20250401,140000,878307409,4575,4575,4575,4570,322
20250401,135900,876834869,4575,4575,4575,4575,189
20250401,135800,875970194,4575,4575,4575,4575,4
20250401,135700,875951894,4570,4575,4575,4570,1446
20250401,135600,869341814,4575,4575,4575,4575,5
20250401,135500,869318939,4575,4575,4575,4575,190
20250401,135400,868449689,4575,4570,4575,4570,38
20250401,135300,868276009,4575,4575,4575,4575,34
20250401,135200,868120459,4575,4575,4575,4570,227
20250401,135100,867083044,4575,4575,4575,4575,188
20250401,135000,866222944,4575,4575,4575,4575,8
20250401,134900,866186344,4575,4575,4575,4575,199
20250401,134800,865275919,4570,4575,4575,4570,356
20250401,134700,863648069,4575,4575,4575,4570,70
20250401,134600,863328144,4575,4575,4575,4570,384
20250401,134500,861573214,4575,4575,4575,4575,7
20250401,134400,861541189,4570,4575,4575,4570,1855
20250401,134300,853063824,4575,4575,4580,4575,511
20250401,134200,850725989,4575,4580,4580,4575,288
20250401,134100,849408374,4580,4580,4580,4575,507
20250401,134000,847088814,4580,4580,4580,4575,990
20250401,133900,842558614,4580,4575,4580,4575,103
20250401,133800,842087374,4580,4580,4580,4580,238
20250401,133700,840997334,4580,4580,4580,4575,190
20250401,133600,840127139,4580,4580,4580,4580,5
20250401,133500,840104239,4580,4580,4580,4575,553
20250401,133400,837573294,4580,4580,4580,4580,3
20250401,133300,837559554,4580,4575,4580,4575,162
20250401,133200,836818394,4575,4575,4575,4575,278
20250401,133100,835546544,4575,4575,4575,4575,24
20250401,133000,835436744,4575,4575,4575,4575,434
20250401,132900,833451194,4575,4575,4575,4575,209
20250401,132800,832495019,4575,4575,4575,4575,388
20250401,132700,830719919,4580,4580,4580,4580,190
20250401,132600,829849719,4580,4575,4580,4575,291
20250401,132500,828518364,4575,4575,4575,4575,3
20250401,132400,828504639,4575,4575,4575,4575,240
20250401,132300,827406639,4575,4580,4580,4575,215
20250401,132200,826422989,4580,4580,4580,4580,186
20250401,132100,825571109,4575,4575,4575,4575,307
20250401,132000,824166584,4575,4580,4580,4575,1054
20250401,131900,819342014,4575,4575,4580,4575,1828
20250401,131800,810972954,4575,4575,4575,4575,198
20250401,131700,810067104,4575,4575,4575,4575,8
20250401,131600,810030504,4575,4575,4575,4575,190
20250401,131500,809161254,4575,4575,4575,4570,1084
20250401,131400,804206429,4575,4575,4575,4575,4
20250401,131300,804188129,4575,4570,4575,4570,260
20250401,131200,802998834,4575,4575,4575,4570,210
20250401,131100,802038089,4575,4575,4575,4570,83
20250401,131000,801658749,4575,4575,4575,4575,210
20250401,130900,800697999,4575,4575,4575,4575,9
20250401,130800,800656824,4575,4575,4575,4575,397
20250401,130700,798840549,4575,4575,4575,4575,380
20250401,130600,797102049,4575,4575,4575,4570,10
20250401,130500,797056324,4570,4575,4575,4570,526
20250401,130400,794650629,4575,4575,4575,4570,192
20250401,130300,793772239,4575,4575,4575,4575,5
20250401,130200,793749364,4575,4575,4575,4570,4
20250401,130100,793731069,4575,4575,4575,4575,5
20250401,130000,793708194,4570,4575,4575,4570,153
20250401,125900,793008959,4575,4570,4575,4570,709
20250401,125800,789768799,4575,4570,4575,4570,39
20250401,125700,789590544,4570,4575,4575,4570,8
20250401,125600,789553954,4575,4570,4575,4570,1146
20250401,125500,784315784,4575,4570,4575,4570,392
20250401,125400,782524329,4570,4570,4570,4570,204
20250401,125300,781592049,4570,4570,4570,4570,191
20250401,125200,780719179,4570,4570,4570,4570,8
20250401,125100,780682619,4570,4570,4570,4570,351
20250401,125000,779078549,4570,4575,4575,4570,259
20250401,124900,777894899,4570,4575,4575,4570,306
20250401,124800,776496454,4575,4570,4580,4570,3557
20250401,124700,760226769,4570,4575,4575,4570,806
20250401,124600,756543319,4570,4570,4570,4570,1355
20250401,124500,750350969,4570,4565,4570,4565,560
20250401,124400,747794549,4565,4565,4565,4565,5
20250401,124300,747771724,4565,4565,4565,4565,193
20250401,124200,746890679,4565,4565,4565,4565,188
20250401,124100,746032459,4565,4560,4565,4560,215
20250401,124000,745052029,4565,4565,4565,4560,196
20250401,123900,744157309,4565,4565,4565,4565,3
20250401,123800,744143614,4565,4565,4565,4560,738
20250401,123700,740777589,4565,4565,4565,4565,1420
20250401,123600,734295289,4565,4565,4565,4560,9
20250401,123500,734254224,4565,4565,4565,4565,7
20250401,123400,734222269,4565,4565,4565,4565,3
20250401,123300,734208574,4565,4565,4565,4565,8
20250401,123200,734172054,4560,4565,4565,4560,194
20250401,123100,733287229,4565,4565,4565,4565,24
20250401,123000,733177669,4565,4565,4565,4560,107
20250401,122900,732689714,4565,4565,4565,4560,504
20250401,122800,730390954,4560,4560,4565,4560,740
20250401,122700,727016434,4565,4565,4565,4560,43
20250401,122600,726820244,4565,4565,4565,4565,133
20250401,122500,726213099,4565,4565,4565,4565,14
20250401,122400,726149189,4565,4565,4565,4565,65
20250401,122300,725852464,4565,4565,4565,4565,15
20250401,122200,725783989,4560,4565,4565,4560,327
20250401,122100,724292734,4565,4565,4565,4565,93
20250401,122000,723868189,4565,4565,4565,4565,5
20250401,121900,723845364,4565,4565,4565,4560,291
20250401,121800,722517649,4565,4565,4565,4560,264
20250401,121700,721313269,4565,4560,4565,4560,509
20250401,121600,718992214,4565,4565,4565,4565,83
20250401,121500,718613319,4565,4565,4565,4565,161
20250401,121400,717878354,4565,4565,4565,4565,189
20250401,121300,717015569,4565,4565,4565,4565,120
20250401,121200,716467769,4565,4565,4565,4565,1009
20250401,121100,711861684,4565,4565,4565,4565,5
20250401,121000,711838859,4565,4565,4565,4560,174
20250401,120900,711045394,4565,4565,4565,4560,188
20250401,120800,710188074,4565,4565,4565,4565,3
20250401,120700,710174379,4565,4565,4565,4560,323
20250401,120600,708701044,4565,4565,4565,4565,7
20250401,120500,708669089,4565,4560,4565,4560,280
20250401,120400,707392284,4560,4565,4565,4560,808
20250401,120300,703707754,4565,4565,4565,4565,5
20250401,120200,703684929,4565,4565,4565,4565,6
20250401,120100,703657539,4565,4565,4565,4565,131
20250401,120000,703059524,4565,4570,4570,4565,968
20250401,115900,698640374,4570,4570,4570,4565,161
20250401,115800,697905104,4570,4570,4570,4565,575
20250401,115700,695279354,4565,4570,4570,4565,603
20250401,115600,692526644,4570,4565,4570,4565,57
20250401,115500,692266404,4570,4565,4570,4565,8
20250401,115400,692229849,4570,4570,4570,4570,49
20250401,115300,692005919,4570,4570,4570,4565,605
20250401,115200,689243569,4570,4570,4570,4565,73
20250401,115100,688910159,4570,4570,4570,4565,64
20250401,115000,688617834,4570,4570,4570,4570,118
20250401,114900,688078574,4570,4572,4575,4570,1260
20250401,114800,682320326,4572,4572,4572,4572,10
20250401,114700,682274606,4572,4572,4572,4572,138
20250401,114600,681643670,4572,4570,4575,4570,155
20250401,114500,680934774,4575,4575,4575,4575,13
20250401,114400,680875299,4570,4575,4575,4570,19
20250401,114300,680788409,4575,4575,4575,4570,949
20250401,114200,676447734,4570,4570,4570,4570,947
20250401,114100,672119944,4570,4570,4570,4570,376
20250401,114000,670401624,4565,4560,4565,4560,433
20250401,113900,668425114,4560,4560,4560,4560,29
20250401,113800,668292874,4560,4565,4565,4560,484
20250401,113700,666085759,4565,4560,4565,4560,610
20250401,113600,663304139,4560,4560,4560,4555,672
20250401,113500,660240624,4560,4560,4560,4560,18
20250401,113400,660158544,4560,4560,4560,4560,44
20250401,113300,659957904,4560,4560,4560,4555,508
20250401,113200,657642284,4560,4565,4565,4560,115
20250401,113100,657117844,4565,4565,4565,4560,488
20250401,113000,654892369,4565,4565,4565,4560,74
20250401,112900,654554889,4565,4565,4565,4565,6
20250401,112800,654527499,4565,4560,4565,4560,174
20250401,112700,653734049,4570,4570,4570,4565,183
20250401,112600,652898479,4570,4570,4570,4570,504
20250401,112500,650595199,4565,4570,4570,4565,610
20250401,112400,647809584,4570,4570,4570,4565,261
20250401,112300,646617814,4570,4570,4570,4570,174
20250401,112200,645822634,4570,4570,4570,4570,506
20250401,112100,643510214,4570,4570,4570,4570,191
20250401,112000,642637344,4570,4570,4575,4565,125
20250401,111900,642066009,4570,4570,4575,4565,1331
20250401,111800,635981114,4570,4565,4570,4565,2038
20250401,111700,626674869,4565,4560,4565,4560,1733
20250401,111600,618764339,4560,4555,4560,4555,647
20250401,111500,615817059,4555,4555,4555,4555,94
20250401,111400,615388889,4555,4555,4555,4555,107
20250401,111300,614901504,4555,4555,4555,4555,13
20250401,111200,614842289,4555,4555,4555,4555,225
20250401,111100,613817414,4555,4550,4555,4550,830
20250401,111000,610038084,4550,4550,4550,4545,577
20250401,110900,607413999,4550,4550,4550,4550,62
20250401,110800,607131899,4550,4550,4550,4550,10
20250401,110700,607086399,4550,4550,4550,4545,50
20250401,110600,606858964,4550,4555,4555,4550,243
20250401,110500,605753269,4545,4550,4550,4545,777
20250401,110400,602218064,4550,4540,4550,4540,1616
20250401,110300,594876569,4535,4540,4540,4535,348
20250401,110200,593298364,4540,4535,4540,4535,26
20250401,110100,593180444,4535,4535,4535,4530,38
20250401,110000,593008119,4535,4535,4535,4535,36
20250401,105900,592844859,4535,4535,4540,4535,3478
20250401,105800,577069769,4535,4535,4535,4530,339
20250401,105700,575533904,4535,4530,4535,4530,304
20250401,105600,574156764,4535,4535,4535,4530,28
20250401,105500,574029789,4530,4535,4540,4530,411
20250401,105400,572165934,4530,4535,4535,4530,44
20250401,105300,571966404,4535,4535,4540,4530,2330
20250401,105200,561393414,4535,4530,4535,4530,26
20250401,105100,561275509,4535,4530,4535,4525,26
20250401,105000,561157634,4530,4530,4535,4525,450
20250401,104900,559120884,4530,4520,4530,4520,1955
20250401,104800,550270504,4520,4520,4520,4520,290
20250401,104700,548959704,4520,4525,4525,4520,18
20250401,104600,548878269,4525,4520,4530,4520,861
20250401,104500,544985524,4520,4520,4525,4520,2122
20250401,104400,535391859,4520,4515,4530,4515,21291
20250401,104300,439147249,4515,4510,4515,4505,1449
20250401,104200,432606624,4510,4505,4510,4505,53
20250401,104100,432367599,4510,4505,4510,4505,114
20250401,104000,431853494,4505,4510,4510,4505,207
20250401,103900,430919934,4510,4505,4510,4505,171
20250401,103800,430148794,4510,4510,4510,4510,5
20250401,103700,430126244,4510,4505,4510,4505,353
20250401,103600,428535964,4505,4505,4505,4505,201
20250401,103500,427630459,4505,4505,4505,4505,105
20250401,103400,427157434,4505,4505,4505,4500,922
20250401,103300,423008369,4505,4500,4505,4500,13
20250401,103200,422949829,4500,4500,4505,4500,677
20250401,103100,419903320,4500,4500,4500,4497,24
20250401,103000,419795350,4500,4500,4500,4495,15
20250401,102900,419727855,4500,4500,4500,4500,109
20250401,102800,419237355,4500,4500,4500,4495,78
20250401,102700,418886725,4500,4500,4500,4500,12
20250401,102600,418832725,4500,4495,4500,4485,242
20250401,102500,417746405,4505,4505,4510,4505,131
20250401,102400,417156235,4510,4495,4510,4495,4798
20250401,102300,395566795,4495,4485,4495,4470,586
20250401,102200,392939975,4495,4495,4495,4490,656
20250401,102100,389992345,4495,4490,4495,4490,103
20250401,102000,389529860,4490,4490,4490,4490,13
20250401,101900,389471490,4475,4485,4485,4475,1609
20250401,101800,382265020,4490,4485,4495,4485,175
20250401,101700,381479445,4480,4485,4495,4480,187
20250401,101600,380640850,4485,4485,4490,4485,1537
20250401,101500,373747275,4485,4485,4495,4485,133
20250401,101400,373150470,4485,4495,4495,4480,161
20250401,101300,372428835,4480,4480,4490,4480,127
20250401,101200,371859865,4490,4495,4495,4480,440
20250401,101100,369886795,4495,4495,4505,4495,4467
20250401,101000,349787895,4495,4495,4500,4490,313
20250401,100900,348381595,4490,4490,4495,4490,1790
20250401,100800,340343655,4490,4485,4490,4485,1130
20250401,100700,335270595,4485,4490,4490,4485,182
20250401,100600,334454285,4485,4485,4485,4480,2552
20250401,100500,323008910,4485,4480,4485,4480,17
20250401,100400,322932720,4485,4485,4485,4480,52
20250401,100300,322699650,4485,4485,4485,4480,112
20250401,100200,322197830,4480,4485,4485,4480,73
20250401,100100,321870720,4485,4485,4485,4475,410
20250401,100000,320033925,4485,4485,4485,4480,62
20250401,095900,319756095,4485,4485,4485,4480,93
20250401,095800,319339440,4485,4490,4490,4485,404
20250401,095700,317527480,4490,4485,4490,4485,490
20250401,095600,315329815,4485,4485,4485,4485,15
20250401,095500,315262540,4485,4485,4485,4485,8
20250401,095400,315226660,4485,4485,4485,4480,153
20250401,095300,314540955,4485,4480,4485,4480,1964
20250401,095200,305742210,4480,4480,4480,4475,206
20250401,095100,304820330,4480,4480,4480,4475,261
20250401,095000,303651560,4480,4480,4480,4480,125
20250401,094900,303091560,4480,4475,4480,4475,695
20250401,094800,299981390,4475,4475,4475,4475,11
20250401,094700,299932165,4475,4475,4475,4470,379
20250401,094600,298237760,4475,4475,4475,4475,17
20250401,094500,298161685,4475,4475,4475,4470,28
20250401,094400,298036390,4475,4480,4480,4475,350
20250401,094300,296470130,4480,4480,4480,4480,13
20250401,094200,296411890,4475,4475,4475,4475,200
20250401,094100,295516890,4480,4480,4480,4470,1509
20250401,094000,288770530,4480,4485,4485,4480,563
20250401,093900,286248265,4485,4485,4485,4485,59
20250401,093800,285983650,4485,4485,4485,4480,160
20250401,093700,285266550,4485,4485,4485,4485,28
20250401,093600,285140970,4485,4485,4485,4475,66
20250401,093500,284845235,4485,4485,4485,4475,249
20250401,093400,283730080,4480,4485,4485,4480,394
20250401,093300,281964910,4485,4485,4485,4485,38
20250401,093200,281794480,4485,4490,4490,4485,800
20250401,093100,278206065,4490,4490,4490,4490,23
20250401,093000,278102795,4490,4485,4490,4485,457
20250401,092900,276051615,4490,4490,4490,4485,1083
20250401,092800,271189195,4490,4490,4490,4485,54
20250401,092700,270946935,4490,4485,4490,4485,857
20250401,092600,267103280,4485,4485,4485,4480,495
20250401,092500,264883700,4485,4480,4485,4480,726
20250401,092400,261631205,4480,4480,4480,4480,107
20250401,092300,261151845,4480,4485,4485,4470,741
20250401,092200,257833820,4485,4490,4490,4485,917
20250401,092100,253720585,4490,4490,4495,4485,134
20250401,092000,253119415,4495,4485,4495,4485,3069
20250401,091900,239341290,4485,4480,4485,4480,93
20250401,091800,238924200,4485,4485,4485,4485,5
20250401,091700,238901775,4485,4485,4485,4485,33
20250401,091600,238753770,4485,4485,4485,4485,54
20250401,091500,238511580,4485,4480,4485,4480,1421
20250401,091400,232144060,4480,4480,4485,4470,570
20250401,091300,229592080,4480,4475,4480,4475,238
20250401,091200,228526360,4475,4475,4485,4470,1285
20250401,091100,222771240,4475,4475,4475,4470,112
20250401,091000,222270540,4475,4465,4475,4460,2162
20250401,090900,212617465,4465,4460,4465,4460,207
20250401,090800,211694210,4460,4465,4470,4460,1499
20250401,090700,205000155,4465,4465,4465,4465,22
20250401,090600,204901925,4460,4455,4460,4455,75
20250401,090500,204567795,4450,4450,4450,4445,166
20250401,090400,203829675,4450,4450,4450,4435,879
20250401,090300,199924885,4450,4445,4450,4445,116
20250401,090200,199408830,4445,4447,4460,4430,1098
20250401,090100,194518900,4450,4450,4460,4400,8456
20250401,090000,157193485,4440,4410,4450,4410,35333
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 1034556379 4570 4570 4570 4570 4868
3 20250401 200300 1034556379 4570 4570 4570 4570 0
4 20250401 200200 1034556379 4570 4570 4570 4570 0
5 20250401 200100 1034556379 4570 4570 4570 4570 0
6 20250401 200000 1034556379 4570 4570 4570 4570 0
7 20250401 195900 1034556379 4570 4570 4570 4570 0
8 20250401 195800 1034556379 4570 4570 4570 4570 0
9 20250401 195700 1034556379 4570 4570 4570 4570 0
10 20250401 195600 1034556379 4570 4570 4570 4570 0
11 20250401 195500 1034556379 4570 4570 4570 4570 0
12 20250401 195400 1034556379 4570 4570 4570 4570 0
13 20250401 195300 1034556379 4570 4570 4570 4570 0
14 20250401 195200 1034556379 4570 4570 4570 4570 0
15 20250401 195100 1034556379 4570 4570 4570 4570 0
16 20250401 195000 1034556379 4570 4570 4570 4570 0
17 20250401 194900 1034556379 4570 4570 4570 4570 0
18 20250401 194800 1034556379 4570 4570 4570 4570 0
19 20250401 194700 1034556379 4570 4570 4570 4570 0
20 20250401 194600 1034556379 4570 4570 4570 4570 0
21 20250401 194500 1034556379 4570 4570 4570 4570 0
22 20250401 194400 1034556379 4570 4570 4570 4570 0
23 20250401 194300 1034556379 4570 4570 4570 4570 0
24 20250401 194200 1034556379 4570 4570 4570 4570 0
25 20250401 194100 1034556379 4570 4570 4570 4570 0
26 20250401 194000 1034556379 4570 4570 4570 4570 0
27 20250401 193900 1034556379 4570 4570 4570 4570 0
28 20250401 193800 1034556379 4570 4570 4570 4570 0
29 20250401 193700 1034556379 4570 4570 4570 4570 0
30 20250401 193600 1034556379 4570 4570 4570 4570 0
31 20250401 193500 1034556379 4570 4570 4570 4570 0
32 20250401 193400 1034556379 4570 4570 4570 4570 4868
33 20250401 193300 1034556379 4570 4570 4570 4570 0
34 20250401 193200 1034556379 4570 4570 4570 4570 0
35 20250401 193100 1034556379 4570 4570 4570 4570 0
36 20250401 193000 1034556379 4570 4570 4570 4570 0
37 20250401 192900 1034556379 4570 4570 4570 4570 0
38 20250401 192800 1034556379 4570 4570 4570 4570 0
39 20250401 192700 1034556379 4570 4570 4570 4570 0
40 20250401 192600 1034556379 4570 4570 4570 4570 0
41 20250401 192500 1034556379 4570 4570 4570 4570 0
42 20250401 192400 1034556379 4570 4570 4570 4570 0
43 20250401 192300 1034556379 4570 4570 4570 4570 0
44 20250401 192200 1034556379 4570 4570 4570 4570 0
45 20250401 192100 1034556379 4570 4570 4570 4570 0
46 20250401 192000 1034556379 4570 4570 4570 4570 0
47 20250401 191900 1034556379 4570 4570 4570 4570 0
48 20250401 191800 1034556379 4570 4570 4570 4570 0
49 20250401 191700 1034556379 4570 4570 4570 4570 0
50 20250401 191600 1034556379 4570 4570 4570 4570 0
51 20250401 191500 1034556379 4570 4570 4570 4570 0
52 20250401 191400 1034556379 4570 4570 4570 4570 0
53 20250401 191300 1034556379 4570 4570 4570 4570 0
54 20250401 191200 1034556379 4570 4570 4570 4570 0
55 20250401 191100 1034556379 4570 4570 4570 4570 0
56 20250401 191000 1034556379 4570 4570 4570 4570 0
57 20250401 190900 1034556379 4570 4570 4570 4570 0
58 20250401 190800 1034556379 4570 4570 4570 4570 0
59 20250401 190700 1034556379 4570 4570 4570 4570 0
60 20250401 190600 1034556379 4570 4570 4570 4570 0
61 20250401 190500 1034556379 4570 4570 4570 4570 0
62 20250401 190400 1034556379 4570 4570 4570 4570 4868
63 20250401 190300 1034556379 4570 4570 4570 4570 0
64 20250401 190200 1034556379 4570 4570 4570 4570 0
65 20250401 190100 1034556379 4570 4570 4570 4570 0
66 20250401 190000 1034556379 4570 4570 4570 4570 0
67 20250401 185900 1034556379 4570 4570 4570 4570 0
68 20250401 185800 1034556379 4570 4570 4570 4570 0
69 20250401 185700 1034556379 4570 4570 4570 4570 0
70 20250401 185600 1034556379 4570 4570 4570 4570 0
71 20250401 185500 1034556379 4570 4570 4570 4570 0
72 20250401 185400 1034556379 4570 4570 4570 4570 0
73 20250401 185300 1034556379 4570 4570 4570 4570 0
74 20250401 185200 1034556379 4570 4570 4570 4570 0
75 20250401 185100 1034556379 4570 4570 4570 4570 0
76 20250401 185000 1034556379 4570 4570 4570 4570 0
77 20250401 184900 1034556379 4570 4570 4570 4570 0
78 20250401 184800 1034556379 4570 4570 4570 4570 0
79 20250401 184700 1034556379 4570 4570 4570 4570 0
80 20250401 184600 1034556379 4570 4570 4570 4570 0
81 20250401 184500 1034556379 4570 4570 4570 4570 0
82 20250401 184400 1034556379 4570 4570 4570 4570 0
83 20250401 184300 1034556379 4570 4570 4570 4570 0
84 20250401 184200 1034556379 4570 4570 4570 4570 0
85 20250401 184100 1034556379 4570 4570 4570 4570 0
86 20250401 184000 1034556379 4570 4570 4570 4570 0
87 20250401 183900 1034556379 4570 4570 4570 4570 0
88 20250401 183800 1034556379 4570 4570 4570 4570 0
89 20250401 183700 1034556379 4570 4570 4570 4570 0
90 20250401 183600 1034556379 4570 4570 4570 4570 0
91 20250401 183500 1034556379 4570 4570 4570 4570 0
92 20250401 183400 1034556379 4570 4570 4570 4570 4868
93 20250401 183300 1034556379 4570 4570 4570 4570 0
94 20250401 183200 1034556379 4570 4570 4570 4570 0
95 20250401 183100 1034556379 4570 4570 4570 4570 0
96 20250401 183000 1034556379 4570 4570 4570 4570 0
97 20250401 182900 1034556379 4570 4570 4570 4570 0
98 20250401 182800 1034556379 4570 4570 4570 4570 0
99 20250401 182700 1034556379 4570 4570 4570 4570 0
100 20250401 182600 1034556379 4570 4570 4570 4570 0
101 20250401 182500 1034556379 4570 4570 4570 4570 0
102 20250401 182400 1034556379 4570 4570 4570 4570 0
103 20250401 182300 1034556379 4570 4570 4570 4570 0
104 20250401 182200 1034556379 4570 4570 4570 4570 0
105 20250401 182100 1034556379 4570 4570 4570 4570 0
106 20250401 182000 1034556379 4570 4570 4570 4570 0
107 20250401 181900 1034556379 4570 4570 4570 4570 0
108 20250401 181800 1034556379 4570 4570 4570 4570 0
109 20250401 181700 1034556379 4570 4570 4570 4570 0
110 20250401 181600 1034556379 4570 4570 4570 4570 0
111 20250401 181500 1034556379 4570 4570 4570 4570 0
112 20250401 181400 1034556379 4570 4570 4570 4570 0
113 20250401 181300 1034556379 4570 4570 4570 4570 0
114 20250401 181200 1034556379 4570 4570 4570 4570 0
115 20250401 181100 1034556379 4570 4570 4570 4570 0
116 20250401 181000 1034556379 4570 4570 4570 4570 0
117 20250401 180900 1034556379 4570 4570 4570 4570 0
118 20250401 180800 1034556379 4570 4570 4570 4570 0
119 20250401 180700 1034556379 4570 4570 4570 4570 0
120 20250401 180600 1034556379 4570 4570 4570 4570 0
121 20250401 180500 1034556379 4570 4570 4570 4570 0
122 20250401 180400 1034556379 4570 4570 4570 4570 4868
123 20250401 180300 1034556379 4570 4570 4570 4570 0
124 20250401 180200 1034556379 4570 4570 4570 4570 0
125 20250401 180100 1034556379 4570 4570 4570 4570 0
126 20250401 180000 1034556379 4570 4570 4570 4570 0
127 20250401 175900 1034556379 4570 4570 4570 4570 0
128 20250401 175800 1034556379 4570 4570 4570 4570 0
129 20250401 175700 1034556379 4570 4570 4570 4570 0
130 20250401 175600 1034556379 4570 4570 4570 4570 0
131 20250401 175500 1034556379 4570 4570 4570 4570 0
132 20250401 175400 1034556379 4570 4570 4570 4570 0
133 20250401 175300 1034556379 4570 4570 4570 4570 0
134 20250401 175200 1034556379 4570 4570 4570 4570 0
135 20250401 175100 1034556379 4570 4570 4570 4570 0
136 20250401 175000 1034556379 4570 4570 4570 4570 0
137 20250401 174900 1034556379 4570 4570 4570 4570 0
138 20250401 174800 1034556379 4570 4570 4570 4570 0
139 20250401 174700 1034556379 4570 4570 4570 4570 0
140 20250401 174600 1034556379 4570 4570 4570 4570 0
141 20250401 174500 1034556379 4570 4570 4570 4570 0
142 20250401 174400 1034556379 4570 4570 4570 4570 0
143 20250401 174300 1034556379 4570 4570 4570 4570 0
144 20250401 174200 1034556379 4570 4570 4570 4570 0
145 20250401 174100 1034556379 4570 4570 4570 4570 0
146 20250401 174000 1034556379 4570 4570 4570 4570 0
147 20250401 173900 1034556379 4570 4570 4570 4570 0
148 20250401 173800 1034556379 4570 4570 4570 4570 0
149 20250401 173700 1034556379 4570 4570 4570 4570 0
150 20250401 173600 1034556379 4570 4570 4570 4570 0
151 20250401 173500 1034556379 4570 4570 4570 4570 0
152 20250401 173400 1034556379 4570 4570 4570 4570 4868
153 20250401 173300 1034556379 4570 4570 4570 4570 0
154 20250401 173200 1034556379 4570 4570 4570 4570 0
155 20250401 173100 1034556379 4570 4570 4570 4570 0
156 20250401 173000 1034556379 4570 4570 4570 4570 0
157 20250401 172900 1034556379 4570 4570 4570 4570 0
158 20250401 172800 1034556379 4570 4570 4570 4570 0
159 20250401 172700 1034556379 4570 4570 4570 4570 0
160 20250401 172600 1034556379 4570 4570 4570 4570 0
161 20250401 172500 1034556379 4570 4570 4570 4570 0
162 20250401 172400 1034556379 4570 4570 4570 4570 0
163 20250401 172300 1034556379 4570 4570 4570 4570 0
164 20250401 172200 1034556379 4570 4570 4570 4570 0
165 20250401 172100 1034556379 4570 4570 4570 4570 0
166 20250401 172000 1034556379 4570 4570 4570 4570 0
167 20250401 171900 1034556379 4570 4570 4570 4570 0
168 20250401 171800 1034556379 4570 4570 4570 4570 0
169 20250401 171700 1034556379 4570 4570 4570 4570 0
170 20250401 171600 1034556379 4570 4570 4570 4570 0
171 20250401 171500 1034556379 4570 4570 4570 4570 0
172 20250401 171400 1034556379 4570 4570 4570 4570 0
173 20250401 171300 1034556379 4570 4570 4570 4570 0
174 20250401 171200 1034556379 4570 4570 4570 4570 0
175 20250401 171100 1034556379 4570 4570 4570 4570 0
176 20250401 171000 1034556379 4570 4570 4570 4570 0
177 20250401 170900 1034556379 4570 4570 4570 4570 0
178 20250401 170800 1034556379 4570 4570 4570 4570 0
179 20250401 170700 1034556379 4570 4570 4570 4570 0
180 20250401 170600 1034556379 4570 4570 4570 4570 0
181 20250401 170500 1034556379 4570 4570 4570 4570 0
182 20250401 170400 1034556379 4570 4570 4570 4570 4868
183 20250401 170300 1034556379 4570 4570 4570 4570 0
184 20250401 170200 1034556379 4570 4570 4570 4570 0
185 20250401 170100 1034556379 4570 4570 4570 4570 0
186 20250401 170000 1034556379 4570 4570 4570 4570 0
187 20250401 165900 1034556379 4570 4570 4570 4570 0
188 20250401 165800 1034556379 4570 4570 4570 4570 0
189 20250401 165700 1034556379 4570 4570 4570 4570 0
190 20250401 165600 1034556379 4570 4570 4570 4570 0
191 20250401 165500 1034556379 4570 4570 4570 4570 0
192 20250401 165400 1034556379 4570 4570 4570 4570 0
193 20250401 165300 1034556379 4570 4570 4570 4570 0
194 20250401 165200 1034556379 4570 4570 4570 4570 0
195 20250401 165100 1034556379 4570 4570 4570 4570 0
196 20250401 165000 1034556379 4570 4570 4570 4570 0
197 20250401 164900 1034556379 4570 4570 4570 4570 0
198 20250401 164800 1034556379 4570 4570 4570 4570 0
199 20250401 164700 1034556379 4570 4570 4570 4570 0
200 20250401 164600 1034556379 4570 4570 4570 4570 0
201 20250401 164500 1034556379 4570 4570 4570 4570 0
202 20250401 164400 1034556379 4570 4570 4570 4570 0
203 20250401 164300 1034556379 4570 4570 4570 4570 0
204 20250401 164200 1034556379 4570 4570 4570 4570 0
205 20250401 164100 1034556379 4570 4570 4570 4570 0
206 20250401 164000 1034556379 4570 4570 4570 4570 0
207 20250401 163900 1034556379 4570 4570 4570 4570 0
208 20250401 163800 1034556379 4570 4570 4570 4570 0
209 20250401 163700 1034556379 4570 4570 4570 4570 0
210 20250401 163600 1034556379 4570 4570 4570 4570 0
211 20250401 163500 1034556379 4570 4570 4570 4570 0
212 20250401 163400 1034556379 4570 4570 4570 4570 4868
213 20250401 163300 1034556379 4570 4570 4570 4570 0
214 20250401 163200 1034556379 4570 4570 4570 4570 0
215 20250401 163100 1034556379 4570 4570 4570 4570 0
216 20250401 163000 1034556379 4570 4570 4570 4570 0
217 20250401 162900 1034556379 4570 4570 4570 4570 0
218 20250401 162800 1034556379 4570 4570 4570 4570 0
219 20250401 162700 1034556379 4570 4570 4570 4570 0
220 20250401 162600 1034556379 4570 4570 4570 4570 0
221 20250401 162500 1034556379 4570 4570 4570 4570 0
222 20250401 162400 1034556379 4570 4570 4570 4570 0
223 20250401 162300 1034556379 4570 4570 4570 4570 0
224 20250401 162200 1034556379 4570 4570 4570 4570 0
225 20250401 162100 1034556379 4570 4570 4570 4570 0
226 20250401 162000 1034556379 4570 4570 4570 4570 0
227 20250401 161900 1034556379 4570 4570 4570 4570 0
228 20250401 161800 1034556379 4570 4570 4570 4570 0
229 20250401 161700 1034556379 4570 4570 4570 4570 0
230 20250401 161600 1034556379 4570 4570 4570 4570 0
231 20250401 161500 1034556379 4570 4570 4570 4570 0
232 20250401 161400 1034556379 4570 4570 4570 4570 0
233 20250401 161300 1034556379 4570 4570 4570 4570 0
234 20250401 161200 1034556379 4570 4570 4570 4570 0
235 20250401 161100 1034556379 4570 4570 4570 4570 0
236 20250401 161000 1034556379 4570 4570 4570 4570 0
237 20250401 160900 1034556379 4570 4570 4570 4570 0
238 20250401 160800 1034556379 4570 4570 4570 4570 0
239 20250401 160700 1034556379 4570 4570 4570 4570 0
240 20250401 160600 1034556379 4570 4570 4570 4570 0
241 20250401 160500 1034556379 4570 4570 4570 4570 0
242 20250401 160400 1034556379 4570 4570 4570 4570 4868
243 20250401 160300 1034556379 4570 4570 4570 4570 0
244 20250401 160200 1034556379 4570 4570 4570 4570 0
245 20250401 160100 1034556379 4570 4570 4570 4570 0
246 20250401 160000 1034556379 4570 4570 4570 4570 0
247 20250401 155900 1034556379 4570 4570 4570 4570 0
248 20250401 155800 1034556379 4570 4570 4570 4570 0
249 20250401 155700 1034556379 4570 4570 4570 4570 0
250 20250401 155600 1034556379 4570 4570 4570 4570 0
251 20250401 155500 1034556379 4570 4570 4570 4570 0
252 20250401 155400 1034556379 4570 4570 4570 4570 0
253 20250401 155300 1034556379 4570 4570 4570 4570 0
254 20250401 155200 1034556379 4570 4570 4570 4570 0
255 20250401 155100 1034556379 4570 4570 4570 4570 0
256 20250401 155000 1034556379 4570 4570 4570 4570 0
257 20250401 154900 1034556379 4570 4570 4570 4570 0
258 20250401 154800 1034556379 4570 4570 4570 4570 0
259 20250401 154700 1034556379 4570 4570 4570 4570 0
260 20250401 154600 1034556379 4570 4570 4570 4570 0
261 20250401 154500 1034556379 4570 4570 4570 4570 0
262 20250401 154400 1034556379 4570 4570 4570 4570 0
263 20250401 154300 1034556379 4570 4570 4570 4570 0
264 20250401 154200 1034556379 4570 4570 4570 4570 0
265 20250401 154100 1034556379 4570 4570 4570 4570 0
266 20250401 154000 1034556379 4570 4570 4570 4570 0
267 20250401 153900 1034556379 4570 4570 4570 4570 0
268 20250401 153800 1034556379 4570 4570 4570 4570 0
269 20250401 153700 1034556379 4570 4570 4570 4570 0
270 20250401 153600 1034556379 4570 4570 4570 4570 0
271 20250401 153500 1034556379 4570 4570 4570 4570 0
272 20250401 153400 1034556379 4570 4570 4570 4570 4868
273 20250401 153300 1034556379 4570 4570 4570 4570 0
274 20250401 153200 1034556379 4570 4570 4570 4570 0
275 20250401 153100 1034556379 4570 4570 4570 4570 0
276 20250401 153000 1034556379 4570 4570 4570 4570 4868
277 20250401 152900 1012309619 4570 4570 4570 4570 0
278 20250401 152800 1012309619 4570 4570 4570 4570 0
279 20250401 152700 1012309619 4570 4570 4570 4570 0
280 20250401 152600 1012309619 4570 4570 4570 4570 0
281 20250401 152500 1012309619 4570 4570 4570 4570 0
282 20250401 152400 1012309619 4570 4570 4570 4570 0
283 20250401 152300 1012309619 4570 4570 4570 4570 0
284 20250401 152200 1012309619 4570 4570 4570 4570 0
285 20250401 152100 1012309619 4570 4570 4570 4570 0
286 20250401 152000 1012309619 4570 4570 4570 4570 0
287 20250401 151900 1012309619 4570 4570 4570 4570 248
288 20250401 151800 1011176259 4570 4570 4570 4570 51
289 20250401 151700 1010943189 4570 4565 4570 4565 173
290 20250401 151600 1010152584 4570 4570 4570 4565 320
291 20250401 151500 1008690744 4570 4565 4570 4565 35
292 20250401 151400 1008530899 4570 4565 4570 4565 304
293 20250401 151300 1007142199 4570 4570 4570 4565 476
294 20250401 151200 1004968484 4570 4570 4570 4565 252
295 20250401 151100 1003816849 4570 4570 4570 4570 200
296 20250401 151000 1002902849 4570 4570 4570 4565 157
297 20250401 150900 1002185376 4567 4570 4570 4565 278
298 20250401 150800 1000914940 4570 4570 4570 4565 394
299 20250401 150700 999115360 4570 4570 4570 4570 6
300 20250401 150600 999087940 4570 4570 4570 4565 202
301 20250401 150500 998164845 4570 4565 4570 4565 336
302 20250401 150400 996630990 4570 4570 4570 4570 190
303 20250401 150300 995762690 4570 4570 4570 4570 190
304 20250401 150200 994894390 4565 4565 4565 4565 2035
305 20250401 150100 985604615 4565 4565 4565 4560 231
306 20250401 150000 984550300 4565 4570 4570 4565 373
307 20250401 145900 982847530 4570 4570 4570 4570 3
308 20250401 145800 982833820 4570 4570 4570 4565 396
309 20250401 145700 981025130 4570 4570 4570 4570 188
310 20250401 145600 980165970 4570 4570 4570 4565 127
311 20250401 145500 979586190 4570 4570 4570 4565 541
312 20250401 145400 977116500 4570 4570 4570 4565 19
313 20250401 145300 977029750 4570 4570 4570 4567 212
314 20250401 145200 976060916 4565 4570 4570 4565 837
315 20250401 145100 972238991 4570 4570 4570 4570 3
316 20250401 145000 972225281 4570 4570 4570 4570 190
317 20250401 144900 971356981 4570 4570 4570 4565 312
318 20250401 144800 969931751 4570 4570 4570 4565 73
319 20250401 144700 969598481 4570 4570 4570 4565 690
320 20250401 144600 966447681 4567 4570 4570 4567 191
321 20250401 144500 965574814 4570 4570 4570 4570 84
322 20250401 144400 965190934 4570 4570 4570 4565 389
323 20250401 144300 963415124 4570 4570 4570 4565 404
324 20250401 144200 961570844 4570 4565 4570 4565 530
325 20250401 144100 959150449 4570 4570 4570 4570 190
326 20250401 144000 958282149 4570 4570 4570 4565 508
327 20250401 143900 955963089 4570 4570 4570 4570 195
328 20250401 143800 955071939 4570 4570 4570 4570 189
329 20250401 143700 954208209 4570 4570 4570 4570 4
330 20250401 143600 954189929 4570 4570 4570 4570 189
331 20250401 143500 953326199 4570 4570 4570 4570 204
332 20250401 143400 952393919 4570 4565 4570 4565 69
333 20250401 143300 952078879 4565 4565 4565 4560 1680
334 20250401 143200 944410684 4565 4565 4565 4560 26
335 20250401 143100 944291999 4565 4570 4570 4560 1189
336 20250401 143000 938868524 4570 4565 4570 4565 317
337 20250401 142900 937420464 4570 4570 4570 4570 5
338 20250401 142800 937397614 4570 4570 4570 4565 556
339 20250401 142700 934858529 4570 4570 4570 4570 4
340 20250401 142600 934840249 4565 4570 4570 4565 1029
341 20250401 142500 930142259 4570 4570 4570 4565 11
342 20250401 142400 930092029 4570 4570 4570 4565 573
343 20250401 142300 927475229 4570 4570 4570 4570 18
344 20250401 142200 927392969 4570 4565 4570 4565 311
345 20250401 142100 925972309 4570 4570 4570 4570 7
346 20250401 142000 925940319 4570 4570 4570 4570 191
347 20250401 141900 925067449 4570 4565 4570 4565 595
348 20250401 141800 922351269 4570 4570 4570 4570 13
349 20250401 141700 922291859 4570 4570 4570 4570 198
350 20250401 141600 921386999 4570 4570 4570 4570 240
351 20250401 141500 920290199 4570 4570 4570 4565 1017
352 20250401 141400 915646619 4570 4570 4570 4570 189
353 20250401 141300 914782889 4570 4570 4570 4570 290
354 20250401 141200 913457589 4570 4570 4570 4570 5
355 20250401 141100 913434739 4570 4570 4570 4570 188
356 20250401 141000 912575579 4570 4570 4570 4570 905
357 20250401 140900 908439729 4570 4570 4570 4570 197
358 20250401 140800 907539439 4565 4570 4570 4565 2085
359 20250401 140700 898011604 4570 4575 4575 4570 546
360 20250401 140600 895516354 4575 4575 4575 4570 390
361 20250401 140500 893733104 4575 4575 4575 4570 504
362 20250401 140400 891429804 4570 4575 4575 4570 15
363 20250401 140300 891361229 4575 4575 4575 4575 189
364 20250401 140200 890496554 4575 4575 4575 4570 2267
365 20250401 140100 880135424 4575 4575 4575 4570 400
366 20250401 140000 878307409 4575 4575 4575 4570 322
367 20250401 135900 876834869 4575 4575 4575 4575 189
368 20250401 135800 875970194 4575 4575 4575 4575 4
369 20250401 135700 875951894 4570 4575 4575 4570 1446
370 20250401 135600 869341814 4575 4575 4575 4575 5
371 20250401 135500 869318939 4575 4575 4575 4575 190
372 20250401 135400 868449689 4575 4570 4575 4570 38
373 20250401 135300 868276009 4575 4575 4575 4575 34
374 20250401 135200 868120459 4575 4575 4575 4570 227
375 20250401 135100 867083044 4575 4575 4575 4575 188
376 20250401 135000 866222944 4575 4575 4575 4575 8
377 20250401 134900 866186344 4575 4575 4575 4575 199
378 20250401 134800 865275919 4570 4575 4575 4570 356
379 20250401 134700 863648069 4575 4575 4575 4570 70
380 20250401 134600 863328144 4575 4575 4575 4570 384
381 20250401 134500 861573214 4575 4575 4575 4575 7
382 20250401 134400 861541189 4570 4575 4575 4570 1855
383 20250401 134300 853063824 4575 4575 4580 4575 511
384 20250401 134200 850725989 4575 4580 4580 4575 288
385 20250401 134100 849408374 4580 4580 4580 4575 507
386 20250401 134000 847088814 4580 4580 4580 4575 990
387 20250401 133900 842558614 4580 4575 4580 4575 103
388 20250401 133800 842087374 4580 4580 4580 4580 238
389 20250401 133700 840997334 4580 4580 4580 4575 190
390 20250401 133600 840127139 4580 4580 4580 4580 5
391 20250401 133500 840104239 4580 4580 4580 4575 553
392 20250401 133400 837573294 4580 4580 4580 4580 3
393 20250401 133300 837559554 4580 4575 4580 4575 162
394 20250401 133200 836818394 4575 4575 4575 4575 278
395 20250401 133100 835546544 4575 4575 4575 4575 24
396 20250401 133000 835436744 4575 4575 4575 4575 434
397 20250401 132900 833451194 4575 4575 4575 4575 209
398 20250401 132800 832495019 4575 4575 4575 4575 388
399 20250401 132700 830719919 4580 4580 4580 4580 190
400 20250401 132600 829849719 4580 4575 4580 4575 291
401 20250401 132500 828518364 4575 4575 4575 4575 3
402 20250401 132400 828504639 4575 4575 4575 4575 240
403 20250401 132300 827406639 4575 4580 4580 4575 215
404 20250401 132200 826422989 4580 4580 4580 4580 186
405 20250401 132100 825571109 4575 4575 4575 4575 307
406 20250401 132000 824166584 4575 4580 4580 4575 1054
407 20250401 131900 819342014 4575 4575 4580 4575 1828
408 20250401 131800 810972954 4575 4575 4575 4575 198
409 20250401 131700 810067104 4575 4575 4575 4575 8
410 20250401 131600 810030504 4575 4575 4575 4575 190
411 20250401 131500 809161254 4575 4575 4575 4570 1084
412 20250401 131400 804206429 4575 4575 4575 4575 4
413 20250401 131300 804188129 4575 4570 4575 4570 260
414 20250401 131200 802998834 4575 4575 4575 4570 210
415 20250401 131100 802038089 4575 4575 4575 4570 83
416 20250401 131000 801658749 4575 4575 4575 4575 210
417 20250401 130900 800697999 4575 4575 4575 4575 9
418 20250401 130800 800656824 4575 4575 4575 4575 397
419 20250401 130700 798840549 4575 4575 4575 4575 380
420 20250401 130600 797102049 4575 4575 4575 4570 10
421 20250401 130500 797056324 4570 4575 4575 4570 526
422 20250401 130400 794650629 4575 4575 4575 4570 192
423 20250401 130300 793772239 4575 4575 4575 4575 5
424 20250401 130200 793749364 4575 4575 4575 4570 4
425 20250401 130100 793731069 4575 4575 4575 4575 5
426 20250401 130000 793708194 4570 4575 4575 4570 153
427 20250401 125900 793008959 4575 4570 4575 4570 709
428 20250401 125800 789768799 4575 4570 4575 4570 39
429 20250401 125700 789590544 4570 4575 4575 4570 8
430 20250401 125600 789553954 4575 4570 4575 4570 1146
431 20250401 125500 784315784 4575 4570 4575 4570 392
432 20250401 125400 782524329 4570 4570 4570 4570 204
433 20250401 125300 781592049 4570 4570 4570 4570 191
434 20250401 125200 780719179 4570 4570 4570 4570 8
435 20250401 125100 780682619 4570 4570 4570 4570 351
436 20250401 125000 779078549 4570 4575 4575 4570 259
437 20250401 124900 777894899 4570 4575 4575 4570 306
438 20250401 124800 776496454 4575 4570 4580 4570 3557
439 20250401 124700 760226769 4570 4575 4575 4570 806
440 20250401 124600 756543319 4570 4570 4570 4570 1355
441 20250401 124500 750350969 4570 4565 4570 4565 560
442 20250401 124400 747794549 4565 4565 4565 4565 5
443 20250401 124300 747771724 4565 4565 4565 4565 193
444 20250401 124200 746890679 4565 4565 4565 4565 188
445 20250401 124100 746032459 4565 4560 4565 4560 215
446 20250401 124000 745052029 4565 4565 4565 4560 196
447 20250401 123900 744157309 4565 4565 4565 4565 3
448 20250401 123800 744143614 4565 4565 4565 4560 738
449 20250401 123700 740777589 4565 4565 4565 4565 1420
450 20250401 123600 734295289 4565 4565 4565 4560 9
451 20250401 123500 734254224 4565 4565 4565 4565 7
452 20250401 123400 734222269 4565 4565 4565 4565 3
453 20250401 123300 734208574 4565 4565 4565 4565 8
454 20250401 123200 734172054 4560 4565 4565 4560 194
455 20250401 123100 733287229 4565 4565 4565 4565 24
456 20250401 123000 733177669 4565 4565 4565 4560 107
457 20250401 122900 732689714 4565 4565 4565 4560 504
458 20250401 122800 730390954 4560 4560 4565 4560 740
459 20250401 122700 727016434 4565 4565 4565 4560 43
460 20250401 122600 726820244 4565 4565 4565 4565 133
461 20250401 122500 726213099 4565 4565 4565 4565 14
462 20250401 122400 726149189 4565 4565 4565 4565 65
463 20250401 122300 725852464 4565 4565 4565 4565 15
464 20250401 122200 725783989 4560 4565 4565 4560 327
465 20250401 122100 724292734 4565 4565 4565 4565 93
466 20250401 122000 723868189 4565 4565 4565 4565 5
467 20250401 121900 723845364 4565 4565 4565 4560 291
468 20250401 121800 722517649 4565 4565 4565 4560 264
469 20250401 121700 721313269 4565 4560 4565 4560 509
470 20250401 121600 718992214 4565 4565 4565 4565 83
471 20250401 121500 718613319 4565 4565 4565 4565 161
472 20250401 121400 717878354 4565 4565 4565 4565 189
473 20250401 121300 717015569 4565 4565 4565 4565 120
474 20250401 121200 716467769 4565 4565 4565 4565 1009
475 20250401 121100 711861684 4565 4565 4565 4565 5
476 20250401 121000 711838859 4565 4565 4565 4560 174
477 20250401 120900 711045394 4565 4565 4565 4560 188
478 20250401 120800 710188074 4565 4565 4565 4565 3
479 20250401 120700 710174379 4565 4565 4565 4560 323
480 20250401 120600 708701044 4565 4565 4565 4565 7
481 20250401 120500 708669089 4565 4560 4565 4560 280
482 20250401 120400 707392284 4560 4565 4565 4560 808
483 20250401 120300 703707754 4565 4565 4565 4565 5
484 20250401 120200 703684929 4565 4565 4565 4565 6
485 20250401 120100 703657539 4565 4565 4565 4565 131
486 20250401 120000 703059524 4565 4570 4570 4565 968
487 20250401 115900 698640374 4570 4570 4570 4565 161
488 20250401 115800 697905104 4570 4570 4570 4565 575
489 20250401 115700 695279354 4565 4570 4570 4565 603
490 20250401 115600 692526644 4570 4565 4570 4565 57
491 20250401 115500 692266404 4570 4565 4570 4565 8
492 20250401 115400 692229849 4570 4570 4570 4570 49
493 20250401 115300 692005919 4570 4570 4570 4565 605
494 20250401 115200 689243569 4570 4570 4570 4565 73
495 20250401 115100 688910159 4570 4570 4570 4565 64
496 20250401 115000 688617834 4570 4570 4570 4570 118
497 20250401 114900 688078574 4570 4572 4575 4570 1260
498 20250401 114800 682320326 4572 4572 4572 4572 10
499 20250401 114700 682274606 4572 4572 4572 4572 138
500 20250401 114600 681643670 4572 4570 4575 4570 155
501 20250401 114500 680934774 4575 4575 4575 4575 13
502 20250401 114400 680875299 4570 4575 4575 4570 19
503 20250401 114300 680788409 4575 4575 4575 4570 949
504 20250401 114200 676447734 4570 4570 4570 4570 947
505 20250401 114100 672119944 4570 4570 4570 4570 376
506 20250401 114000 670401624 4565 4560 4565 4560 433
507 20250401 113900 668425114 4560 4560 4560 4560 29
508 20250401 113800 668292874 4560 4565 4565 4560 484
509 20250401 113700 666085759 4565 4560 4565 4560 610
510 20250401 113600 663304139 4560 4560 4560 4555 672
511 20250401 113500 660240624 4560 4560 4560 4560 18
512 20250401 113400 660158544 4560 4560 4560 4560 44
513 20250401 113300 659957904 4560 4560 4560 4555 508
514 20250401 113200 657642284 4560 4565 4565 4560 115
515 20250401 113100 657117844 4565 4565 4565 4560 488
516 20250401 113000 654892369 4565 4565 4565 4560 74
517 20250401 112900 654554889 4565 4565 4565 4565 6
518 20250401 112800 654527499 4565 4560 4565 4560 174
519 20250401 112700 653734049 4570 4570 4570 4565 183
520 20250401 112600 652898479 4570 4570 4570 4570 504
521 20250401 112500 650595199 4565 4570 4570 4565 610
522 20250401 112400 647809584 4570 4570 4570 4565 261
523 20250401 112300 646617814 4570 4570 4570 4570 174
524 20250401 112200 645822634 4570 4570 4570 4570 506
525 20250401 112100 643510214 4570 4570 4570 4570 191
526 20250401 112000 642637344 4570 4570 4575 4565 125
527 20250401 111900 642066009 4570 4570 4575 4565 1331
528 20250401 111800 635981114 4570 4565 4570 4565 2038
529 20250401 111700 626674869 4565 4560 4565 4560 1733
530 20250401 111600 618764339 4560 4555 4560 4555 647
531 20250401 111500 615817059 4555 4555 4555 4555 94
532 20250401 111400 615388889 4555 4555 4555 4555 107
533 20250401 111300 614901504 4555 4555 4555 4555 13
534 20250401 111200 614842289 4555 4555 4555 4555 225
535 20250401 111100 613817414 4555 4550 4555 4550 830
536 20250401 111000 610038084 4550 4550 4550 4545 577
537 20250401 110900 607413999 4550 4550 4550 4550 62
538 20250401 110800 607131899 4550 4550 4550 4550 10
539 20250401 110700 607086399 4550 4550 4550 4545 50
540 20250401 110600 606858964 4550 4555 4555 4550 243
541 20250401 110500 605753269 4545 4550 4550 4545 777
542 20250401 110400 602218064 4550 4540 4550 4540 1616
543 20250401 110300 594876569 4535 4540 4540 4535 348
544 20250401 110200 593298364 4540 4535 4540 4535 26
545 20250401 110100 593180444 4535 4535 4535 4530 38
546 20250401 110000 593008119 4535 4535 4535 4535 36
547 20250401 105900 592844859 4535 4535 4540 4535 3478
548 20250401 105800 577069769 4535 4535 4535 4530 339
549 20250401 105700 575533904 4535 4530 4535 4530 304
550 20250401 105600 574156764 4535 4535 4535 4530 28
551 20250401 105500 574029789 4530 4535 4540 4530 411
552 20250401 105400 572165934 4530 4535 4535 4530 44
553 20250401 105300 571966404 4535 4535 4540 4530 2330
554 20250401 105200 561393414 4535 4530 4535 4530 26
555 20250401 105100 561275509 4535 4530 4535 4525 26
556 20250401 105000 561157634 4530 4530 4535 4525 450
557 20250401 104900 559120884 4530 4520 4530 4520 1955
558 20250401 104800 550270504 4520 4520 4520 4520 290
559 20250401 104700 548959704 4520 4525 4525 4520 18
560 20250401 104600 548878269 4525 4520 4530 4520 861
561 20250401 104500 544985524 4520 4520 4525 4520 2122
562 20250401 104400 535391859 4520 4515 4530 4515 21291
563 20250401 104300 439147249 4515 4510 4515 4505 1449
564 20250401 104200 432606624 4510 4505 4510 4505 53
565 20250401 104100 432367599 4510 4505 4510 4505 114
566 20250401 104000 431853494 4505 4510 4510 4505 207
567 20250401 103900 430919934 4510 4505 4510 4505 171
568 20250401 103800 430148794 4510 4510 4510 4510 5
569 20250401 103700 430126244 4510 4505 4510 4505 353
570 20250401 103600 428535964 4505 4505 4505 4505 201
571 20250401 103500 427630459 4505 4505 4505 4505 105
572 20250401 103400 427157434 4505 4505 4505 4500 922
573 20250401 103300 423008369 4505 4500 4505 4500 13
574 20250401 103200 422949829 4500 4500 4505 4500 677
575 20250401 103100 419903320 4500 4500 4500 4497 24
576 20250401 103000 419795350 4500 4500 4500 4495 15
577 20250401 102900 419727855 4500 4500 4500 4500 109
578 20250401 102800 419237355 4500 4500 4500 4495 78
579 20250401 102700 418886725 4500 4500 4500 4500 12
580 20250401 102600 418832725 4500 4495 4500 4485 242
581 20250401 102500 417746405 4505 4505 4510 4505 131
582 20250401 102400 417156235 4510 4495 4510 4495 4798
583 20250401 102300 395566795 4495 4485 4495 4470 586
584 20250401 102200 392939975 4495 4495 4495 4490 656
585 20250401 102100 389992345 4495 4490 4495 4490 103
586 20250401 102000 389529860 4490 4490 4490 4490 13
587 20250401 101900 389471490 4475 4485 4485 4475 1609
588 20250401 101800 382265020 4490 4485 4495 4485 175
589 20250401 101700 381479445 4480 4485 4495 4480 187
590 20250401 101600 380640850 4485 4485 4490 4485 1537
591 20250401 101500 373747275 4485 4485 4495 4485 133
592 20250401 101400 373150470 4485 4495 4495 4480 161
593 20250401 101300 372428835 4480 4480 4490 4480 127
594 20250401 101200 371859865 4490 4495 4495 4480 440
595 20250401 101100 369886795 4495 4495 4505 4495 4467
596 20250401 101000 349787895 4495 4495 4500 4490 313
597 20250401 100900 348381595 4490 4490 4495 4490 1790
598 20250401 100800 340343655 4490 4485 4490 4485 1130
599 20250401 100700 335270595 4485 4490 4490 4485 182
600 20250401 100600 334454285 4485 4485 4485 4480 2552
601 20250401 100500 323008910 4485 4480 4485 4480 17
602 20250401 100400 322932720 4485 4485 4485 4480 52
603 20250401 100300 322699650 4485 4485 4485 4480 112
604 20250401 100200 322197830 4480 4485 4485 4480 73
605 20250401 100100 321870720 4485 4485 4485 4475 410
606 20250401 100000 320033925 4485 4485 4485 4480 62
607 20250401 095900 319756095 4485 4485 4485 4480 93
608 20250401 095800 319339440 4485 4490 4490 4485 404
609 20250401 095700 317527480 4490 4485 4490 4485 490
610 20250401 095600 315329815 4485 4485 4485 4485 15
611 20250401 095500 315262540 4485 4485 4485 4485 8
612 20250401 095400 315226660 4485 4485 4485 4480 153
613 20250401 095300 314540955 4485 4480 4485 4480 1964
614 20250401 095200 305742210 4480 4480 4480 4475 206
615 20250401 095100 304820330 4480 4480 4480 4475 261
616 20250401 095000 303651560 4480 4480 4480 4480 125
617 20250401 094900 303091560 4480 4475 4480 4475 695
618 20250401 094800 299981390 4475 4475 4475 4475 11
619 20250401 094700 299932165 4475 4475 4475 4470 379
620 20250401 094600 298237760 4475 4475 4475 4475 17
621 20250401 094500 298161685 4475 4475 4475 4470 28
622 20250401 094400 298036390 4475 4480 4480 4475 350
623 20250401 094300 296470130 4480 4480 4480 4480 13
624 20250401 094200 296411890 4475 4475 4475 4475 200
625 20250401 094100 295516890 4480 4480 4480 4470 1509
626 20250401 094000 288770530 4480 4485 4485 4480 563
627 20250401 093900 286248265 4485 4485 4485 4485 59
628 20250401 093800 285983650 4485 4485 4485 4480 160
629 20250401 093700 285266550 4485 4485 4485 4485 28
630 20250401 093600 285140970 4485 4485 4485 4475 66
631 20250401 093500 284845235 4485 4485 4485 4475 249
632 20250401 093400 283730080 4480 4485 4485 4480 394
633 20250401 093300 281964910 4485 4485 4485 4485 38
634 20250401 093200 281794480 4485 4490 4490 4485 800
635 20250401 093100 278206065 4490 4490 4490 4490 23
636 20250401 093000 278102795 4490 4485 4490 4485 457
637 20250401 092900 276051615 4490 4490 4490 4485 1083
638 20250401 092800 271189195 4490 4490 4490 4485 54
639 20250401 092700 270946935 4490 4485 4490 4485 857
640 20250401 092600 267103280 4485 4485 4485 4480 495
641 20250401 092500 264883700 4485 4480 4485 4480 726
642 20250401 092400 261631205 4480 4480 4480 4480 107
643 20250401 092300 261151845 4480 4485 4485 4470 741
644 20250401 092200 257833820 4485 4490 4490 4485 917
645 20250401 092100 253720585 4490 4490 4495 4485 134
646 20250401 092000 253119415 4495 4485 4495 4485 3069
647 20250401 091900 239341290 4485 4480 4485 4480 93
648 20250401 091800 238924200 4485 4485 4485 4485 5
649 20250401 091700 238901775 4485 4485 4485 4485 33
650 20250401 091600 238753770 4485 4485 4485 4485 54
651 20250401 091500 238511580 4485 4480 4485 4480 1421
652 20250401 091400 232144060 4480 4480 4485 4470 570
653 20250401 091300 229592080 4480 4475 4480 4475 238
654 20250401 091200 228526360 4475 4475 4485 4470 1285
655 20250401 091100 222771240 4475 4475 4475 4470 112
656 20250401 091000 222270540 4475 4465 4475 4460 2162
657 20250401 090900 212617465 4465 4460 4465 4460 207
658 20250401 090800 211694210 4460 4465 4470 4460 1499
659 20250401 090700 205000155 4465 4465 4465 4465 22
660 20250401 090600 204901925 4460 4455 4460 4455 75
661 20250401 090500 204567795 4450 4450 4450 4445 166
662 20250401 090400 203829675 4450 4450 4450 4435 879
663 20250401 090300 199924885 4450 4445 4450 4445 116
664 20250401 090200 199408830 4445 4447 4460 4430 1098
665 20250401 090100 194518900 4450 4450 4460 4400 8456
666 20250401 090000 157193485 4440 4410 4450 4410 35333

1
079160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,165580264,0,774087734200,0.00
20250327,0,165580264,0,784850451360,0.00
20250326,0,165580264,0,788989957960,0.00
20250325,0,165580264,0,791473661920,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 165580264 0 774087734200 0.00
3 20250327 0 165580264 0 784850451360 0.00
4 20250326 0 165580264 0 788989957960 0.00
5 20250325 0 165580264 0 791473661920 0.00