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

611
013360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,32655305845,4190,4190,4190,4190,17756
20250401,190800,32655305845,4190,4190,4190,4190,0
20250401,190700,32655305845,4190,4190,4190,4190,0
20250401,190600,32655305845,4190,4190,4190,4190,0
20250401,190500,32655305845,4190,4190,4190,4190,0
20250401,190400,32655305845,4190,4190,4190,4190,0
20250401,190300,32655305845,4190,4190,4190,4190,0
20250401,190200,32655305845,4190,4190,4190,4190,0
20250401,190100,32655305845,4190,4190,4190,4190,0
20250401,190000,32655305845,4190,4190,4190,4190,0
20250401,185900,32655305845,4190,4190,4190,4190,0
20250401,185800,32655305845,4190,4190,4190,4190,0
20250401,185700,32655305845,4190,4190,4190,4190,0
20250401,185600,32655305845,4190,4190,4190,4190,0
20250401,185500,32655305845,4190,4190,4190,4190,0
20250401,185400,32655305845,4190,4190,4190,4190,0
20250401,185300,32655305845,4190,4190,4190,4190,0
20250401,185200,32655305845,4190,4190,4190,4190,0
20250401,185100,32655305845,4190,4190,4190,4190,0
20250401,185000,32655305845,4190,4190,4190,4190,0
20250401,184900,32655305845,4190,4190,4190,4190,0
20250401,184800,32655305845,4190,4190,4190,4190,0
20250401,184700,32655305845,4190,4190,4190,4190,0
20250401,184600,32655305845,4190,4190,4190,4190,0
20250401,184500,32655305845,4190,4190,4190,4190,0
20250401,184400,32655305845,4190,4190,4190,4190,0
20250401,184300,32655305845,4190,4190,4190,4190,0
20250401,184200,32655305845,4190,4190,4190,4190,0
20250401,184100,32655305845,4190,4190,4190,4190,0
20250401,184000,32655305845,4190,4190,4190,4190,0
20250401,183900,32655305845,4190,4190,4190,4190,17756
20250401,183800,32655305845,4190,4190,4190,4190,0
20250401,183700,32655305845,4190,4190,4190,4190,0
20250401,183600,32655305845,4190,4190,4190,4190,0
20250401,183500,32655305845,4190,4190,4190,4190,0
20250401,183400,32655305845,4190,4190,4190,4190,0
20250401,183300,32655305845,4190,4190,4190,4190,0
20250401,183200,32655305845,4190,4190,4190,4190,0
20250401,183100,32655305845,4190,4190,4190,4190,0
20250401,183000,32655305845,4190,4190,4190,4190,0
20250401,182900,32655305845,4190,4190,4190,4190,0
20250401,182800,32655305845,4190,4190,4190,4190,0
20250401,182700,32655305845,4190,4190,4190,4190,0
20250401,182600,32655305845,4190,4190,4190,4190,0
20250401,182500,32655305845,4190,4190,4190,4190,0
20250401,182400,32655305845,4190,4190,4190,4190,0
20250401,182300,32655305845,4190,4190,4190,4190,0
20250401,182200,32655305845,4190,4190,4190,4190,0
20250401,182100,32655305845,4190,4190,4190,4190,0
20250401,182000,32655305845,4190,4190,4190,4190,0
20250401,181900,32655305845,4190,4190,4190,4190,0
20250401,181800,32655305845,4190,4190,4190,4190,0
20250401,181700,32655305845,4190,4190,4190,4190,0
20250401,181600,32655305845,4190,4190,4190,4190,0
20250401,181500,32655305845,4190,4190,4190,4190,0
20250401,181400,32655305845,4190,4190,4190,4190,0
20250401,181300,32655305845,4190,4190,4190,4190,0
20250401,181200,32655305845,4190,4190,4190,4190,0
20250401,181100,32655305845,4190,4190,4190,4190,0
20250401,181000,32655305845,4190,4190,4190,4190,0
20250401,180900,32655305845,4190,4190,4190,4190,17756
20250401,180800,32655305845,4190,4190,4190,4190,0
20250401,180700,32655305845,4190,4190,4190,4190,0
20250401,180600,32655305845,4190,4190,4190,4190,0
20250401,180500,32655305845,4190,4190,4190,4190,0
20250401,180400,32655305845,4190,4190,4190,4190,0
20250401,180300,32655305845,4190,4190,4190,4190,0
20250401,180200,32655305845,4190,4190,4190,4190,0
20250401,180100,32655305845,4190,4190,4190,4190,0
20250401,180000,32655305845,4190,4190,4190,4190,0
20250401,175900,32655305845,4190,4190,4190,4190,0
20250401,175800,32655305845,4190,4190,4190,4190,0
20250401,175700,32655305845,4190,4190,4190,4190,0
20250401,175600,32655305845,4190,4190,4190,4190,0
20250401,175500,32655305845,4190,4190,4190,4190,0
20250401,175400,32655305845,4190,4190,4190,4190,0
20250401,175300,32655305845,4190,4190,4190,4190,0
20250401,175200,32655305845,4190,4190,4190,4190,0
20250401,175100,32655305845,4190,4190,4190,4190,0
20250401,175000,32655305845,4190,4190,4190,4190,0
20250401,174900,32655305845,4190,4190,4190,4190,0
20250401,174800,32655305845,4190,4190,4190,4190,0
20250401,174700,32655305845,4190,4190,4190,4190,0
20250401,174600,32655305845,4190,4190,4190,4190,0
20250401,174500,32655305845,4190,4190,4190,4190,0
20250401,174400,32655305845,4190,4190,4190,4190,0
20250401,174300,32655305845,4190,4190,4190,4190,0
20250401,174200,32655305845,4190,4190,4190,4190,0
20250401,174100,32655305845,4190,4190,4190,4190,0
20250401,174000,32655305845,4190,4190,4190,4190,0
20250401,173900,32655305845,4190,4190,4190,4190,17756
20250401,173800,32655305845,4190,4190,4190,4190,0
20250401,173700,32655305845,4190,4190,4190,4190,0
20250401,173600,32655305845,4190,4190,4190,4190,0
20250401,173500,32655305845,4190,4190,4190,4190,0
20250401,173400,32655305845,4190,4190,4190,4190,0
20250401,173300,32655305845,4190,4190,4190,4190,0
20250401,173200,32655305845,4190,4190,4190,4190,0
20250401,173100,32655305845,4190,4190,4190,4190,0
20250401,173000,32655305845,4190,4190,4190,4190,0
20250401,172900,32655305845,4190,4190,4190,4190,0
20250401,172800,32655305845,4190,4190,4190,4190,0
20250401,172700,32655305845,4190,4190,4190,4190,0
20250401,172600,32655305845,4190,4190,4190,4190,0
20250401,172500,32655305845,4190,4190,4190,4190,0
20250401,172400,32655305845,4190,4190,4190,4190,0
20250401,172300,32655305845,4190,4190,4190,4190,0
20250401,172200,32655305845,4190,4190,4190,4190,0
20250401,172100,32655305845,4190,4190,4190,4190,0
20250401,172000,32655305845,4190,4190,4190,4190,0
20250401,171900,32655305845,4190,4190,4190,4190,0
20250401,171800,32655305845,4190,4190,4190,4190,0
20250401,171700,32655305845,4190,4190,4190,4190,0
20250401,171600,32655305845,4190,4190,4190,4190,0
20250401,171500,32655305845,4190,4190,4190,4190,0
20250401,171400,32655305845,4190,4190,4190,4190,0
20250401,171300,32655305845,4190,4190,4190,4190,0
20250401,171200,32655305845,4190,4190,4190,4190,0
20250401,171100,32655305845,4190,4190,4190,4190,0
20250401,171000,32655305845,4190,4190,4190,4190,0
20250401,170900,32655305845,4190,4190,4190,4190,17756
20250401,170800,32655305845,4190,4190,4190,4190,0
20250401,170700,32655305845,4190,4190,4190,4190,0
20250401,170600,32655305845,4190,4190,4190,4190,0
20250401,170500,32655305845,4190,4190,4190,4190,0
20250401,170400,32655305845,4190,4190,4190,4190,0
20250401,170300,32655305845,4190,4190,4190,4190,0
20250401,170200,32655305845,4190,4190,4190,4190,0
20250401,170100,32655305845,4190,4190,4190,4190,0
20250401,170000,32655305845,4190,4190,4190,4190,0
20250401,165900,32655305845,4190,4190,4190,4190,0
20250401,165800,32655305845,4190,4190,4190,4190,0
20250401,165700,32655305845,4190,4190,4190,4190,0
20250401,165600,32655305845,4190,4190,4190,4190,0
20250401,165500,32655305845,4190,4190,4190,4190,0
20250401,165400,32655305845,4190,4190,4190,4190,0
20250401,165300,32655305845,4190,4190,4190,4190,0
20250401,165200,32655305845,4190,4190,4190,4190,0
20250401,165100,32655305845,4190,4190,4190,4190,0
20250401,165000,32655305845,4190,4190,4190,4190,0
20250401,164900,32655305845,4190,4190,4190,4190,0
20250401,164800,32655305845,4190,4190,4190,4190,0
20250401,164700,32655305845,4190,4190,4190,4190,0
20250401,164600,32655305845,4190,4190,4190,4190,0
20250401,164500,32655305845,4190,4190,4190,4190,0
20250401,164400,32655305845,4190,4190,4190,4190,0
20250401,164300,32655305845,4190,4190,4190,4190,0
20250401,164200,32655305845,4190,4190,4190,4190,0
20250401,164100,32655305845,4190,4190,4190,4190,0
20250401,164000,32655305845,4190,4190,4190,4190,0
20250401,163900,32655305845,4190,4190,4190,4190,17756
20250401,163800,32655305845,4190,4190,4190,4190,0
20250401,163700,32655305845,4190,4190,4190,4190,0
20250401,163600,32655305845,4190,4190,4190,4190,0
20250401,163500,32655305845,4190,4190,4190,4190,0
20250401,163400,32655305845,4190,4190,4190,4190,0
20250401,163300,32655305845,4190,4190,4190,4190,0
20250401,163200,32655305845,4190,4190,4190,4190,0
20250401,163100,32655305845,4190,4190,4190,4190,0
20250401,163000,32655305845,4190,4190,4190,4190,0
20250401,162900,32655305845,4190,4190,4190,4190,0
20250401,162800,32655305845,4190,4190,4190,4190,0
20250401,162700,32655305845,4190,4190,4190,4190,0
20250401,162600,32655305845,4190,4190,4190,4190,0
20250401,162500,32655305845,4190,4190,4190,4190,0
20250401,162400,32655305845,4190,4190,4190,4190,0
20250401,162300,32655305845,4190,4190,4190,4190,0
20250401,162200,32655305845,4190,4190,4190,4190,0
20250401,162100,32655305845,4190,4190,4190,4190,0
20250401,162000,32655305845,4190,4190,4190,4190,0
20250401,161900,32655305845,4190,4190,4190,4190,0
20250401,161800,32655305845,4190,4190,4190,4190,0
20250401,161700,32655305845,4190,4190,4190,4190,0
20250401,161600,32655305845,4190,4190,4190,4190,0
20250401,161500,32655305845,4190,4190,4190,4190,0
20250401,161400,32655305845,4190,4190,4190,4190,0
20250401,161300,32655305845,4190,4190,4190,4190,0
20250401,161200,32655305845,4190,4190,4190,4190,0
20250401,161100,32655305845,4190,4190,4190,4190,0
20250401,161000,32655305845,4190,4190,4190,4190,0
20250401,160900,32655305845,4190,4190,4190,4190,17756
20250401,160800,32655305845,4190,4190,4190,4190,0
20250401,160700,32655305845,4190,4190,4190,4190,0
20250401,160600,32655305845,4190,4190,4190,4190,0
20250401,160500,32655305845,4190,4190,4190,4190,0
20250401,160400,32655305845,4190,4190,4190,4190,0
20250401,160300,32655305845,4190,4190,4190,4190,0
20250401,160200,32655305845,4190,4190,4190,4190,0
20250401,160100,32655305845,4190,4190,4190,4190,0
20250401,160000,32655305845,4190,4190,4190,4190,0
20250401,155900,32655305845,4190,4190,4190,4190,0
20250401,155800,32655305845,4190,4190,4190,4190,0
20250401,155700,32655305845,4190,4190,4190,4190,0
20250401,155600,32655305845,4190,4190,4190,4190,0
20250401,155500,32655305845,4190,4190,4190,4190,0
20250401,155400,32655305845,4190,4190,4190,4190,0
20250401,155300,32655305845,4190,4190,4190,4190,0
20250401,155200,32655305845,4190,4190,4190,4190,0
20250401,155100,32655305845,4190,4190,4190,4190,0
20250401,155000,32655305845,4190,4190,4190,4190,0
20250401,154900,32655305845,4190,4190,4190,4190,0
20250401,154800,32655305845,4190,4190,4190,4190,0
20250401,154700,32655305845,4190,4190,4190,4190,0
20250401,154600,32655305845,4190,4190,4190,4190,0
20250401,154500,32655305845,4190,4190,4190,4190,0
20250401,154400,32655305845,4190,4190,4190,4190,0
20250401,154300,32655305845,4190,4190,4190,4190,0
20250401,154200,32655305845,4190,4190,4190,4190,0
20250401,154100,32655305845,4190,4190,4190,4190,0
20250401,154000,32655305845,4190,4190,4190,4190,0
20250401,153900,32655305845,4190,4190,4190,4190,17756
20250401,153800,32655305845,4190,4190,4190,4190,0
20250401,153700,32655305845,4190,4190,4190,4190,0
20250401,153600,32655305845,4190,4190,4190,4190,0
20250401,153500,32655305845,4190,4190,4190,4190,0
20250401,153400,32655305845,4190,4190,4190,4190,0
20250401,153300,32655305845,4190,4190,4190,4190,0
20250401,153200,32655305845,4190,4190,4190,4190,0
20250401,153100,32655305845,4190,4190,4190,4190,0
20250401,153000,32655305845,4190,4190,4190,4190,17756
20250401,152900,32580908205,4190,4190,4190,4190,0
20250401,152800,32580908205,4190,4190,4190,4190,0
20250401,152700,32580908205,4190,4190,4190,4190,0
20250401,152600,32580908205,4190,4190,4190,4190,0
20250401,152500,32580908205,4190,4190,4190,4190,0
20250401,152400,32580908205,4190,4190,4190,4190,0
20250401,152300,32580908205,4190,4190,4190,4190,0
20250401,152200,32580908205,4190,4190,4190,4190,0
20250401,152100,32580908205,4190,4190,4190,4190,0
20250401,152000,32580908205,4190,4190,4190,4190,0
20250401,151900,32580908205,4190,4190,4190,4190,2606
20250401,151800,32569989065,4190,4190,4190,4190,2161
20250401,151700,32560934475,4190,4190,4190,4190,396
20250401,151600,32559275235,4190,4190,4190,4185,163759
20250401,151500,31873143545,4190,4187,4190,4187,16966
20250401,151400,31802057421,4190,4190,4190,4185,11846
20250401,151300,31752430815,4185,4190,4190,4185,17516
20250401,151200,31679069175,4190,4190,4190,4185,12201
20250401,151100,31627975398,4190,4190,4190,4185,10077
20250401,151000,31585768338,4190,4190,4190,4185,20893
20250401,150900,31498230256,4185,4190,4190,4185,25077
20250401,150800,31393167616,4190,4190,4190,4185,10207
20250401,150700,31350406986,4190,4185,4190,4185,7133
20250401,150600,31320522116,4190,4190,4190,4185,15692
20250401,150500,31254782936,4190,4190,4190,4185,25312
20250401,150400,31148726471,4190,4185,4190,4180,41043
20250401,150300,30976865296,4185,4185,4185,4180,12374
20250401,150200,30925097846,4185,4185,4185,4180,12916
20250401,150100,30871045751,4185,4180,4185,4175,37542
20250401,150000,30714071046,4180,4175,4180,4172,26862
20250401,145900,30601920292,4175,4175,4175,4170,6968
20250401,145800,30572842340,4172,4175,4175,4172,7103
20250401,145700,30543188443,4175,4175,4175,4172,19668
20250401,145600,30461076319,4175,4175,4175,4172,11868
20250401,145500,30411529948,4175,4170,4175,4170,18587
20250401,145400,30333929668,4170,4170,4175,4170,3758
20250401,145300,30318257523,4175,4175,4175,4170,4144
20250401,145200,30300971733,4170,4175,4175,4170,3069
20250401,145100,30288163364,4175,4175,4175,4170,6127
20250401,145000,30262583639,4175,4175,4175,4170,12290
20250401,144900,30211273694,4175,4175,4175,4170,10127
20250401,144800,30169020584,4175,4175,4175,4170,7322
20250401,144700,30138455824,4175,4175,4175,4170,7551
20250401,144600,30106930897,4175,4170,4175,4170,10266
20250401,144500,30064070647,4175,4170,4175,4170,2523
20250401,144400,30053542647,4170,4175,4175,4170,18633
20250401,144300,29975824447,4175,4175,4175,4170,9450
20250401,144200,29936399362,4175,4175,4175,4170,9068
20250401,144100,29898546822,4175,4175,4175,4170,4703
20250401,144000,29878914647,4175,4175,4175,4170,11015
20250401,143900,29832930522,4175,4175,4180,4170,37634
20250401,143800,29675832797,4175,4175,4175,4170,9147
20250401,143700,29637649717,4170,4170,4175,4170,5753
20250401,143600,29613646777,4170,4170,4175,4170,3001
20250401,143500,29601125747,4170,4180,4180,4170,17241
20250401,143400,29529131312,4180,4172,4180,4170,21335
20250401,143300,29440041596,4175,4160,4175,4160,27918
20250401,143200,29323681986,4160,4155,4160,4150,18640
20250401,143100,29246204761,4155,4145,4155,4140,9892
20250401,143000,29205158201,4140,4150,4155,4140,11025
20250401,142900,29159432963,4150,4160,4160,4150,7661
20250401,142800,29127611428,4160,4160,4160,4150,10075
20250401,142700,29085760633,4160,4160,4160,4150,8849
20250401,142600,29048957528,4160,4165,4165,4160,9949
20250401,142500,29007557748,4160,4150,4160,4145,10094
20250401,142400,28965593038,4150,4160,4160,4140,11623
20250401,142300,28917356576,4160,4155,4160,4155,8937
20250401,142200,28880186561,4150,4145,4160,4140,9965
20250401,142100,28838863756,4145,4130,4150,4125,8658
20250401,142000,28803073961,4135,4135,4137,4122,23186
20250401,141900,28707346802,4137,4155,4160,4135,20944
20250401,141800,28620599371,4160,4170,4170,4155,19886
20250401,141700,28537840171,4170,4170,4175,4165,6548
20250401,141600,28510531826,4170,4175,4175,4170,4215
20250401,141500,28492954076,4175,4170,4175,4165,17887
20250401,141400,28418324249,4170,4175,4175,4170,8696
20250401,141300,28382041679,4170,4180,4180,4170,11576
20250401,141200,28333700929,4175,4175,4180,4170,18994
20250401,141100,28254389904,4175,4175,4180,4170,25410
20250401,141000,28148298384,4175,4180,4180,4170,13269
20250401,140900,28092890293,4177,4175,4180,4172,11618
20250401,140800,28044352925,4175,4170,4175,4170,13857
20250401,140700,27986512943,4175,4170,4175,4165,15631
20250401,140600,27921331183,4170,4170,4170,4165,2792
20250401,140500,27909693658,4170,4165,4170,4160,37363
20250401,140400,27754079143,4160,4165,4165,4160,16331
20250401,140300,27686082298,4165,4160,4165,4160,4436
20250401,140200,27667611198,4160,4160,4165,4155,14298
20250401,140100,27608149053,4165,4160,4165,4155,7629
20250401,140000,27576403082,4160,4155,4160,4155,5446
20250401,135900,27553754617,4160,4160,4160,4150,9811
20250401,135800,27512994840,4160,4160,4165,4155,13628
20250401,135700,27456295450,4165,4160,4165,4155,18001
20250401,135600,27381397730,4165,4160,4165,4155,8373
20250401,135500,27346545375,4160,4155,4160,4155,19516
20250401,135400,27265418090,4155,4155,4155,4150,2413
20250401,135300,27255394495,4152,4160,4160,4150,7959
20250401,135200,27222323440,4160,4155,4160,4155,19273
20250401,135100,27142216825,4155,4150,4155,4150,19051
20250401,135000,27063151450,4150,4150,4155,4147,17685
20250401,134900,26989755190,4150,4145,4150,4145,5280
20250401,134800,26967846260,4145,4150,4150,4145,4727
20250401,134700,26948235590,4150,4135,4150,4135,14241
20250401,134600,26889208305,4140,4140,4140,4135,5233
20250401,134500,26867552925,4140,4140,4140,4135,1922
20250401,134400,26859595880,4140,4145,4145,4135,8855
20250401,134300,26822930105,4145,4135,4150,4135,12205
20250401,134200,26772355365,4140,4135,4140,4130,3057
20250401,134100,26759721420,4135,4132,4145,4130,18847
20250401,134000,26681752679,4132,4132,4140,4130,8772
20250401,133900,26645489171,4132,4140,4140,4130,10300
20250401,133800,26602926256,4140,4145,4145,4140,11872
20250401,133700,26553772071,4145,4150,4150,4140,4346
20250401,133600,26535759626,4145,4150,4150,4140,16811
20250401,133500,26466032446,4150,4145,4150,4145,13220
20250401,133400,26411221536,4150,4150,4150,4145,6394
20250401,133300,26384693706,4150,4145,4150,4145,3747
20250401,133200,26369145851,4145,4145,4150,4140,10668
20250401,133100,26324890551,4145,4145,4150,4140,7979
20250401,133000,26291795361,4150,4135,4150,4135,5156
20250401,132900,26270459551,4135,4150,4150,4135,32463
20250401,132800,26135998951,4145,4137,4150,4137,6922
20250401,132700,26107319335,4135,4135,4135,4132,2844
20250401,132600,26095559437,4130,4135,4135,4125,8699
20250401,132500,26059634422,4135,4130,4140,4125,8388
20250401,132400,26024965090,4130,4135,4135,4125,5697
20250401,132300,26001429484,4135,4140,4140,4130,2082
20250401,132200,25992819689,4140,4130,4140,4130,1498
20250401,132100,25986619909,4130,4150,4150,4130,11412
20250401,132000,25939446319,4150,4135,4150,4130,6543
20250401,131900,25912311494,4135,4150,4150,4135,25162
20250401,131800,25808084144,4150,4155,4155,4145,4208
20250401,131700,25790621189,4155,4155,4155,4150,24132
20250401,131600,25690410189,4150,4150,4155,4145,11447
20250401,131500,25642903479,4150,4145,4150,4145,6803
20250401,131400,25614680859,4145,4135,4145,4135,10002
20250401,131300,25573250994,4135,4130,4135,4125,8121
20250401,131200,25539694969,4130,4125,4130,4125,2215
20250401,131100,25530548209,4125,4125,4130,4120,7418
20250401,131000,25499920884,4125,4125,4130,4125,3006
20250401,130900,25487520204,4125,4130,4130,4125,8763
20250401,130800,25451352984,4130,4125,4130,4125,6126
20250401,130700,25426059314,4130,4115,4135,4115,18610
20250401,130600,25349279944,4115,4115,4115,4110,3257
20250401,130500,25335877394,4115,4105,4115,4100,7555
20250401,130400,25304835839,4105,4115,4115,4100,2313
20250401,130300,25295333264,4100,4115,4115,4095,2323
20250401,130200,25285813249,4120,4115,4120,4100,4344
20250401,130100,25267937649,4115,4110,4120,4105,3475
20250401,130000,25253642624,4095,4095,4115,4085,10875
20250401,125900,25209072534,4095,4110,4115,4095,10558
20250401,125800,25165795444,4115,4120,4125,4100,30790
20250401,125700,25039257199,4120,4122,4125,4120,2995
20250401,125600,25026907057,4122,4122,4130,4120,4605
20250401,125500,25007898626,4122,4115,4130,4115,6074
20250401,125400,24982842510,4125,4125,4130,4120,9163
20250401,125300,24945055850,4125,4127,4135,4120,7075
20250401,125200,24915843723,4130,4125,4130,4120,3281
20250401,125100,24902309844,4125,4120,4125,4115,6034
20250401,125000,24877448822,4120,4115,4125,4115,7777
20250401,124900,24845404832,4115,4120,4120,4115,11753
20250401,124800,24797027137,4120,4120,4120,4115,9802
20250401,124700,24756665505,4120,4120,4125,4115,5623
20250401,124600,24733497705,4120,4120,4130,4115,8629
20250401,124500,24697946530,4120,4145,4150,4120,31343
20250401,124400,24568140043,4150,4145,4150,4140,22636
20250401,124300,24474243223,4145,4135,4150,4132,21353
20250401,124200,24385832321,4132,4120,4135,4115,31103
20250401,124100,24257644624,4120,4115,4120,4110,2699
20250401,124000,24246536999,4115,4110,4120,4105,6855
20250401,123900,24218330162,4110,4115,4120,4100,7711
20250401,123800,24186642472,4115,4090,4115,4085,43543
20250401,123700,24008058192,4090,4080,4095,4070,9973
20250401,123600,23967306302,4070,4065,4075,4065,12503
20250401,123500,23916421227,4065,4080,4080,4065,5714
20250401,123400,23893166062,4080,4095,4095,4075,34378
20250401,123300,23752553957,4095,4095,4095,4090,5611
20250401,123200,23729577962,4095,4090,4095,4085,13706
20250401,123100,23673460992,4085,4085,4090,4080,14569
20250401,123000,23613907002,4085,4080,4085,4070,9829
20250401,122900,23573797830,4080,4045,4080,4045,53743
20250401,122800,23355655415,4050,4045,4050,4045,2908
20250401,122700,23343890950,4045,4040,4050,4040,3045
20250401,122600,23331572270,4040,4045,4045,4040,8729
20250401,122500,23296264860,4045,4045,4050,4042,10375
20250401,122400,23254297420,4045,4045,4050,4045,2715
20250401,122300,23243312302,4045,4050,4050,4045,8191
20250401,122200,23210168177,4050,4050,4050,4045,5788
20250401,122100,23186741487,4050,4050,4055,4045,9610
20250401,122000,23147854657,4050,4055,4060,4045,15070
20250401,121900,23086809122,4060,4060,4065,4055,1624
20250401,121800,23080219292,4055,4065,4065,4055,5806
20250401,121700,23056656202,4065,4065,4070,4060,6936
20250401,121600,23028447772,4065,4060,4070,4055,9535
20250401,121500,22989720777,4055,4055,4060,4055,14590
20250401,121400,22930548757,4055,4060,4075,4055,23566
20250401,121300,22834844790,4060,4060,4075,4060,9313
20250401,121200,22796990440,4080,4085,4095,4055,17519
20250401,121100,22725560950,4095,4070,4095,4060,42913
20250401,121000,22550366235,4075,4050,4075,4050,23604
20250401,120900,22454426805,4050,4060,4065,4050,6679
20250401,120800,22427327451,4060,4065,4065,4055,13704
20250401,120700,22371653946,4060,4060,4065,4055,11033
20250401,120600,22326849216,4060,4065,4065,4050,14793
20250401,120500,22266825811,4065,4065,4075,4060,20467
20250401,120400,22183530615,4065,4045,4070,4045,52113
20250401,120300,21972086970,4045,4045,4045,4030,7775
20250401,120200,21940716270,4050,4060,4060,4010,41411
20250401,120100,21773553470,4040,4060,4060,4030,55705
20250401,120000,21548124100,4060,4060,4065,4055,26410
20250401,115900,21440825791,4065,4065,4070,4045,30580
20250401,115800,21316740041,4070,4020,4075,4015,57072
20250401,115700,21085394896,4015,3995,4030,3980,51592
20250401,115600,20878352906,4005,3965,4025,3965,56158
20250401,115500,20653684611,3965,4040,4050,3950,119019
20250401,115400,20178443596,4050,4012,4060,4005,95863
20250401,115300,19791748487,4012,3985,4025,3940,108750
20250401,115200,19358792835,3985,3925,4080,3925,155104
20250401,115100,18740252728,3915,3880,3955,3855,95305
20250401,115000,18368956328,3605,3605,3605,3605,0
20250401,114900,18368956328,3605,3920,3920,3605,148674
20250401,114800,17801687946,3905,3980,4005,3875,151412
20250401,114700,17208103050,3995,4140,4140,3980,97945
20250401,114600,16808355313,4140,4160,4165,4125,49764
20250401,114500,16602428090,4160,4135,4160,4130,49791
20250401,114400,16396285405,4135,4140,4140,4130,13447
20250401,114300,16340664808,4140,4145,4145,4135,24724
20250401,114200,16238303008,4145,4135,4145,4130,22759
20250401,114100,16144054628,4130,4135,4145,4130,26473
20250401,114000,16034538908,4130,4150,4160,4125,45514
20250401,113900,15846096518,4150,4180,4180,4150,39642
20250401,113800,15680975413,4180,4185,4185,4175,28358
20250401,113700,15562403073,4185,4190,4190,4180,29100
20250401,113600,15440576483,4190,4185,4190,4185,23542
20250401,113500,15342001323,4190,4190,4190,4185,5847
20250401,113400,15317517283,4190,4190,4190,4185,49550
20250401,113300,15109934958,4185,4190,4190,4185,50645
20250401,113200,14897914528,4190,4190,4190,4185,19802
20250401,113100,14814973784,4190,4185,4190,4185,30088
20250401,113000,14688916534,4190,4190,4190,4185,52195
20250401,112900,14470249257,4190,4185,4190,4180,74252
20250401,112800,14159264877,4180,4182,4185,4180,15263
20250401,112700,14095409802,4185,4180,4185,4175,21643
20250401,112600,14004923942,4180,4175,4180,4175,27064
20250401,112500,13891826958,4180,4180,4185,4175,36553
20250401,112400,13738940321,4185,4180,4185,4175,34050
20250401,112300,13596597711,4175,4165,4180,4165,96384
20250401,112200,13194081576,4165,4165,4165,4160,23782
20250401,112100,13095089502,4165,4165,4165,4155,19698
20250401,112000,13013129857,4165,4175,4175,4150,50076
20250401,111900,12804543987,4170,4175,4180,4155,109100
20250401,111800,12349376329,4175,4170,4175,4155,66401
20250401,111700,12072638974,4165,4165,4170,4155,86523
20250401,111600,11712611476,4165,4145,4165,4135,106365
20250401,111500,11271210006,4145,4125,4145,4120,108056
20250401,111400,10824725551,4125,4125,4130,4120,26796
20250401,111300,10714203281,4130,4130,4130,4120,42313
20250401,111200,10539604032,4130,4095,4130,4090,107959
20250401,111100,10094830142,4095,4105,4110,4090,35719
20250401,111000,9948249503,4110,4110,4115,4105,36373
20250401,110900,9798701562,4110,4100,4115,4100,20492
20250401,110800,9714508739,4100,4125,4130,4085,32757
20250401,110700,9579834822,4125,4100,4125,4100,69150
20250401,110600,9295364132,4105,4090,4105,4075,65613
20250401,110500,9026860947,4080,4100,4105,4065,23800
20250401,110400,8929567483,4105,4055,4110,4050,70241
20250401,110300,8643018568,4055,4065,4080,4050,49122
20250401,110200,8443609738,4065,4090,4100,4050,93319
20250401,110100,8063090968,4090,4095,4120,4080,95981
20250401,110000,7669939738,4090,4045,4100,4035,66033
20250401,105900,7401125063,4035,4070,4070,4010,102239
20250401,105800,6987220688,4060,4085,4100,4030,98043
20250401,105700,6588378419,4085,4110,4110,4080,97805
20250401,105600,6187301271,4110,4115,4135,4090,118892
20250401,105500,5699221698,4120,4080,4135,4050,222691
20250401,105400,4788809663,4080,4000,4080,4000,120718
20250401,105300,4303365123,3955,3955,3955,3955,0
20250401,105200,4303365123,3955,3925,3955,3910,104419
20250401,105100,3892362393,3930,3860,3935,3785,120697
20250401,105000,3425439706,3855,3735,3875,3735,125805
20250401,104900,2947193551,3735,3725,3745,3705,48817
20250401,104800,2765003916,3715,3700,3740,3680,118405
20250401,104700,2324935961,3670,3685,3710,3660,64713
20250401,104600,2086055346,3710,3650,3720,3640,157332
20250401,104500,1507539170,3650,3600,3670,3600,73662
20250401,104400,1241126085,3540,3540,3540,3540,0
20250401,104300,1241126085,3540,3460,3540,3460,51218
20250401,104200,1061564883,3470,3345,3480,3335,32050
20250401,104100,952143093,3345,3295,3350,3295,19138
20250401,104000,888762089,3295,3275,3295,3275,3902
20250401,103900,875937924,3245,3240,3275,3240,4033
20250401,103800,862810189,3230,3235,3235,3230,834
20250401,103700,860115849,3240,3240,3240,3235,386
20250401,103600,858866339,3240,3240,3240,3240,1
20250401,103500,858863099,3235,3235,3235,3235,6
20250401,103400,858843689,3235,3240,3240,3235,41
20250401,103300,858710954,3240,3245,3250,3225,1014
20250401,103200,855431869,3250,3250,3250,3250,1
20250401,103100,855428619,3240,3240,3240,3240,100
20250401,103000,855104619,3240,3240,3240,3240,50
20250401,102900,854942619,3240,3250,3250,3240,635
20250401,102800,852885169,3240,3245,3245,3240,341
20250401,102700,851780229,3240,3240,3240,3240,36
20250401,102600,851663589,3230,3250,3250,3230,901
20250401,102500,848751444,3250,3240,3250,3240,152
20250401,102400,848258869,3240,3240,3245,3240,103
20250401,102300,847925144,3255,3255,3255,3255,1000
20250401,102200,844670144,3255,3245,3255,3235,289
20250401,102100,843733634,3245,3275,3275,3245,631
20250401,102000,841684489,3275,3250,3275,3240,6581
20250401,101900,820171394,3255,3260,3260,3240,1111
20250401,101800,816560054,3260,3260,3260,3255,980
20250401,101700,813367604,3260,3265,3265,3260,4
20250401,101600,813354559,3260,3245,3260,3245,1509
20250401,101500,808449744,3240,3240,3240,3240,2412
20250401,101400,800634864,3240,3230,3240,3230,2077
20250401,101300,793918574,3230,3230,3230,3230,323
20250401,101200,792875284,3235,3235,3235,3235,60
20250401,101100,792681184,3230,3230,3230,3230,1229
20250401,101000,788711514,3230,3230,3230,3230,101
20250401,100900,788385284,3230,3215,3230,3215,1455
20250401,100800,783688699,3210,3210,3210,3210,0
20250401,100700,783688699,3210,3205,3215,3200,4829
20250401,100600,768218119,3205,3210,3220,3205,1006
20250401,100500,764993749,3210,3215,3220,3210,657
20250401,100400,762884509,3215,3210,3230,3210,98
20250401,100300,762569784,3220,3220,3220,3205,2530
20250401,100200,754443779,3220,3230,3235,3220,2767
20250401,100100,745519684,3230,3230,3230,3225,4496
20250401,100000,731016804,3230,3225,3230,3225,977
20250401,095900,727865579,3225,3225,3225,3225,16
20250401,095800,727813979,3230,3210,3230,3200,3143
20250401,095700,717715349,3215,3210,3215,3205,578
20250401,095600,715859899,3210,3220,3220,3210,1710
20250401,095500,710363874,3220,3230,3230,3220,563
20250401,095400,708550384,3220,3230,3230,3217,317
20250401,095300,707529374,3235,3235,3235,3235,10
20250401,095200,707497024,3235,3235,3235,3235,13
20250401,095100,707454969,3210,3230,3230,3210,1032
20250401,095000,704132524,3225,3230,3230,3225,313
20250401,094900,703122844,3230,3235,3235,3230,770
20250401,094800,700635134,3235,3240,3240,3235,588
20250401,094700,698730274,3240,3245,3245,3240,222
20250401,094600,698010874,3245,3245,3245,3240,346
20250401,094500,696889604,3245,3240,3245,3230,2492
20250401,094400,688827874,3250,3200,3250,3200,5904
20250401,094300,669740154,3195,3200,3220,3195,1630
20250401,094200,664528449,3200,3230,3230,3200,1570
20250401,094100,659485589,3230,3185,3230,3185,7825
20250401,094000,634460109,3190,3200,3200,3190,1420
20250401,093900,629928369,3200,3205,3210,3195,6331
20250401,093800,609666569,3205,3225,3230,3205,560
20250401,093700,607862839,3225,3225,3225,3210,1737
20250401,093600,602286639,3210,3215,3225,3210,3516
20250401,093500,590993809,3220,3220,3235,3215,1119
20250401,093400,587392679,3220,3235,3235,3220,5396
20250401,093300,569989744,3225,3240,3240,3225,2458
20250401,093200,562038594,3240,3250,3250,3240,4218
20250401,093100,548344734,3250,3260,3260,3250,8003
20250401,093000,522257049,3260,3270,3270,3260,8412
20250401,092900,494824409,3270,3265,3270,3260,2843
20250401,092800,485543024,3265,3280,3280,3260,3231
20250401,092700,474969579,3280,3290,3290,3280,1656
20250401,092600,469535879,3290,3280,3295,3280,743
20250401,092500,467092484,3280,3280,3290,3280,4038
20250401,092400,453846904,3280,3275,3285,3275,483
20250401,092300,452263699,3275,3305,3310,3270,3993
20250401,092200,439135304,3305,3300,3320,3300,5923
20250401,092100,419556004,3295,3275,3295,3265,9170
20250401,092000,389514649,3270,3290,3290,3270,4820
20250401,091900,373707944,3290,3300,3300,3285,1832
20250401,091800,367678539,3300,3315,3320,3290,5605
20250401,091700,349173199,3315,3315,3315,3300,4667
20250401,091600,333736204,3310,3330,3330,3305,7313
20250401,091500,309524029,3325,3325,3335,3315,7415
20250401,091400,284857952,3325,3315,3325,3310,5355
20250401,091300,267094352,3315,3292,3320,3292,5279
20250401,091200,249644201,3290,3280,3290,3280,756
20250401,091100,247161747,3285,3265,3285,3255,4436
20250401,091000,232660783,3265,3250,3270,3250,2188
20250401,090900,225540763,3250,3260,3260,3240,1860
20250401,090800,219500363,3250,3265,3265,3245,3135
20250401,090700,209303038,3270,3225,3270,3225,9021
20250401,090600,180001573,3220,3240,3240,3220,3843
20250401,090500,167596103,3240,3220,3240,3220,5473
20250401,090400,149867508,3220,3245,3250,3215,7331
20250401,090300,126203873,3245,3225,3255,3225,10358
20250401,090200,92676685,3220,3220,3220,3205,7818
20250401,090100,67596915,3220,3320,3320,3185,6689
20250401,090000,46004865,3280,3220,3340,3220,13566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 32655305845 4190 4190 4190 4190 17756
3 20250401 190800 32655305845 4190 4190 4190 4190 0
4 20250401 190700 32655305845 4190 4190 4190 4190 0
5 20250401 190600 32655305845 4190 4190 4190 4190 0
6 20250401 190500 32655305845 4190 4190 4190 4190 0
7 20250401 190400 32655305845 4190 4190 4190 4190 0
8 20250401 190300 32655305845 4190 4190 4190 4190 0
9 20250401 190200 32655305845 4190 4190 4190 4190 0
10 20250401 190100 32655305845 4190 4190 4190 4190 0
11 20250401 190000 32655305845 4190 4190 4190 4190 0
12 20250401 185900 32655305845 4190 4190 4190 4190 0
13 20250401 185800 32655305845 4190 4190 4190 4190 0
14 20250401 185700 32655305845 4190 4190 4190 4190 0
15 20250401 185600 32655305845 4190 4190 4190 4190 0
16 20250401 185500 32655305845 4190 4190 4190 4190 0
17 20250401 185400 32655305845 4190 4190 4190 4190 0
18 20250401 185300 32655305845 4190 4190 4190 4190 0
19 20250401 185200 32655305845 4190 4190 4190 4190 0
20 20250401 185100 32655305845 4190 4190 4190 4190 0
21 20250401 185000 32655305845 4190 4190 4190 4190 0
22 20250401 184900 32655305845 4190 4190 4190 4190 0
23 20250401 184800 32655305845 4190 4190 4190 4190 0
24 20250401 184700 32655305845 4190 4190 4190 4190 0
25 20250401 184600 32655305845 4190 4190 4190 4190 0
26 20250401 184500 32655305845 4190 4190 4190 4190 0
27 20250401 184400 32655305845 4190 4190 4190 4190 0
28 20250401 184300 32655305845 4190 4190 4190 4190 0
29 20250401 184200 32655305845 4190 4190 4190 4190 0
30 20250401 184100 32655305845 4190 4190 4190 4190 0
31 20250401 184000 32655305845 4190 4190 4190 4190 0
32 20250401 183900 32655305845 4190 4190 4190 4190 17756
33 20250401 183800 32655305845 4190 4190 4190 4190 0
34 20250401 183700 32655305845 4190 4190 4190 4190 0
35 20250401 183600 32655305845 4190 4190 4190 4190 0
36 20250401 183500 32655305845 4190 4190 4190 4190 0
37 20250401 183400 32655305845 4190 4190 4190 4190 0
38 20250401 183300 32655305845 4190 4190 4190 4190 0
39 20250401 183200 32655305845 4190 4190 4190 4190 0
40 20250401 183100 32655305845 4190 4190 4190 4190 0
41 20250401 183000 32655305845 4190 4190 4190 4190 0
42 20250401 182900 32655305845 4190 4190 4190 4190 0
43 20250401 182800 32655305845 4190 4190 4190 4190 0
44 20250401 182700 32655305845 4190 4190 4190 4190 0
45 20250401 182600 32655305845 4190 4190 4190 4190 0
46 20250401 182500 32655305845 4190 4190 4190 4190 0
47 20250401 182400 32655305845 4190 4190 4190 4190 0
48 20250401 182300 32655305845 4190 4190 4190 4190 0
49 20250401 182200 32655305845 4190 4190 4190 4190 0
50 20250401 182100 32655305845 4190 4190 4190 4190 0
51 20250401 182000 32655305845 4190 4190 4190 4190 0
52 20250401 181900 32655305845 4190 4190 4190 4190 0
53 20250401 181800 32655305845 4190 4190 4190 4190 0
54 20250401 181700 32655305845 4190 4190 4190 4190 0
55 20250401 181600 32655305845 4190 4190 4190 4190 0
56 20250401 181500 32655305845 4190 4190 4190 4190 0
57 20250401 181400 32655305845 4190 4190 4190 4190 0
58 20250401 181300 32655305845 4190 4190 4190 4190 0
59 20250401 181200 32655305845 4190 4190 4190 4190 0
60 20250401 181100 32655305845 4190 4190 4190 4190 0
61 20250401 181000 32655305845 4190 4190 4190 4190 0
62 20250401 180900 32655305845 4190 4190 4190 4190 17756
63 20250401 180800 32655305845 4190 4190 4190 4190 0
64 20250401 180700 32655305845 4190 4190 4190 4190 0
65 20250401 180600 32655305845 4190 4190 4190 4190 0
66 20250401 180500 32655305845 4190 4190 4190 4190 0
67 20250401 180400 32655305845 4190 4190 4190 4190 0
68 20250401 180300 32655305845 4190 4190 4190 4190 0
69 20250401 180200 32655305845 4190 4190 4190 4190 0
70 20250401 180100 32655305845 4190 4190 4190 4190 0
71 20250401 180000 32655305845 4190 4190 4190 4190 0
72 20250401 175900 32655305845 4190 4190 4190 4190 0
73 20250401 175800 32655305845 4190 4190 4190 4190 0
74 20250401 175700 32655305845 4190 4190 4190 4190 0
75 20250401 175600 32655305845 4190 4190 4190 4190 0
76 20250401 175500 32655305845 4190 4190 4190 4190 0
77 20250401 175400 32655305845 4190 4190 4190 4190 0
78 20250401 175300 32655305845 4190 4190 4190 4190 0
79 20250401 175200 32655305845 4190 4190 4190 4190 0
80 20250401 175100 32655305845 4190 4190 4190 4190 0
81 20250401 175000 32655305845 4190 4190 4190 4190 0
82 20250401 174900 32655305845 4190 4190 4190 4190 0
83 20250401 174800 32655305845 4190 4190 4190 4190 0
84 20250401 174700 32655305845 4190 4190 4190 4190 0
85 20250401 174600 32655305845 4190 4190 4190 4190 0
86 20250401 174500 32655305845 4190 4190 4190 4190 0
87 20250401 174400 32655305845 4190 4190 4190 4190 0
88 20250401 174300 32655305845 4190 4190 4190 4190 0
89 20250401 174200 32655305845 4190 4190 4190 4190 0
90 20250401 174100 32655305845 4190 4190 4190 4190 0
91 20250401 174000 32655305845 4190 4190 4190 4190 0
92 20250401 173900 32655305845 4190 4190 4190 4190 17756
93 20250401 173800 32655305845 4190 4190 4190 4190 0
94 20250401 173700 32655305845 4190 4190 4190 4190 0
95 20250401 173600 32655305845 4190 4190 4190 4190 0
96 20250401 173500 32655305845 4190 4190 4190 4190 0
97 20250401 173400 32655305845 4190 4190 4190 4190 0
98 20250401 173300 32655305845 4190 4190 4190 4190 0
99 20250401 173200 32655305845 4190 4190 4190 4190 0
100 20250401 173100 32655305845 4190 4190 4190 4190 0
101 20250401 173000 32655305845 4190 4190 4190 4190 0
102 20250401 172900 32655305845 4190 4190 4190 4190 0
103 20250401 172800 32655305845 4190 4190 4190 4190 0
104 20250401 172700 32655305845 4190 4190 4190 4190 0
105 20250401 172600 32655305845 4190 4190 4190 4190 0
106 20250401 172500 32655305845 4190 4190 4190 4190 0
107 20250401 172400 32655305845 4190 4190 4190 4190 0
108 20250401 172300 32655305845 4190 4190 4190 4190 0
109 20250401 172200 32655305845 4190 4190 4190 4190 0
110 20250401 172100 32655305845 4190 4190 4190 4190 0
111 20250401 172000 32655305845 4190 4190 4190 4190 0
112 20250401 171900 32655305845 4190 4190 4190 4190 0
113 20250401 171800 32655305845 4190 4190 4190 4190 0
114 20250401 171700 32655305845 4190 4190 4190 4190 0
115 20250401 171600 32655305845 4190 4190 4190 4190 0
116 20250401 171500 32655305845 4190 4190 4190 4190 0
117 20250401 171400 32655305845 4190 4190 4190 4190 0
118 20250401 171300 32655305845 4190 4190 4190 4190 0
119 20250401 171200 32655305845 4190 4190 4190 4190 0
120 20250401 171100 32655305845 4190 4190 4190 4190 0
121 20250401 171000 32655305845 4190 4190 4190 4190 0
122 20250401 170900 32655305845 4190 4190 4190 4190 17756
123 20250401 170800 32655305845 4190 4190 4190 4190 0
124 20250401 170700 32655305845 4190 4190 4190 4190 0
125 20250401 170600 32655305845 4190 4190 4190 4190 0
126 20250401 170500 32655305845 4190 4190 4190 4190 0
127 20250401 170400 32655305845 4190 4190 4190 4190 0
128 20250401 170300 32655305845 4190 4190 4190 4190 0
129 20250401 170200 32655305845 4190 4190 4190 4190 0
130 20250401 170100 32655305845 4190 4190 4190 4190 0
131 20250401 170000 32655305845 4190 4190 4190 4190 0
132 20250401 165900 32655305845 4190 4190 4190 4190 0
133 20250401 165800 32655305845 4190 4190 4190 4190 0
134 20250401 165700 32655305845 4190 4190 4190 4190 0
135 20250401 165600 32655305845 4190 4190 4190 4190 0
136 20250401 165500 32655305845 4190 4190 4190 4190 0
137 20250401 165400 32655305845 4190 4190 4190 4190 0
138 20250401 165300 32655305845 4190 4190 4190 4190 0
139 20250401 165200 32655305845 4190 4190 4190 4190 0
140 20250401 165100 32655305845 4190 4190 4190 4190 0
141 20250401 165000 32655305845 4190 4190 4190 4190 0
142 20250401 164900 32655305845 4190 4190 4190 4190 0
143 20250401 164800 32655305845 4190 4190 4190 4190 0
144 20250401 164700 32655305845 4190 4190 4190 4190 0
145 20250401 164600 32655305845 4190 4190 4190 4190 0
146 20250401 164500 32655305845 4190 4190 4190 4190 0
147 20250401 164400 32655305845 4190 4190 4190 4190 0
148 20250401 164300 32655305845 4190 4190 4190 4190 0
149 20250401 164200 32655305845 4190 4190 4190 4190 0
150 20250401 164100 32655305845 4190 4190 4190 4190 0
151 20250401 164000 32655305845 4190 4190 4190 4190 0
152 20250401 163900 32655305845 4190 4190 4190 4190 17756
153 20250401 163800 32655305845 4190 4190 4190 4190 0
154 20250401 163700 32655305845 4190 4190 4190 4190 0
155 20250401 163600 32655305845 4190 4190 4190 4190 0
156 20250401 163500 32655305845 4190 4190 4190 4190 0
157 20250401 163400 32655305845 4190 4190 4190 4190 0
158 20250401 163300 32655305845 4190 4190 4190 4190 0
159 20250401 163200 32655305845 4190 4190 4190 4190 0
160 20250401 163100 32655305845 4190 4190 4190 4190 0
161 20250401 163000 32655305845 4190 4190 4190 4190 0
162 20250401 162900 32655305845 4190 4190 4190 4190 0
163 20250401 162800 32655305845 4190 4190 4190 4190 0
164 20250401 162700 32655305845 4190 4190 4190 4190 0
165 20250401 162600 32655305845 4190 4190 4190 4190 0
166 20250401 162500 32655305845 4190 4190 4190 4190 0
167 20250401 162400 32655305845 4190 4190 4190 4190 0
168 20250401 162300 32655305845 4190 4190 4190 4190 0
169 20250401 162200 32655305845 4190 4190 4190 4190 0
170 20250401 162100 32655305845 4190 4190 4190 4190 0
171 20250401 162000 32655305845 4190 4190 4190 4190 0
172 20250401 161900 32655305845 4190 4190 4190 4190 0
173 20250401 161800 32655305845 4190 4190 4190 4190 0
174 20250401 161700 32655305845 4190 4190 4190 4190 0
175 20250401 161600 32655305845 4190 4190 4190 4190 0
176 20250401 161500 32655305845 4190 4190 4190 4190 0
177 20250401 161400 32655305845 4190 4190 4190 4190 0
178 20250401 161300 32655305845 4190 4190 4190 4190 0
179 20250401 161200 32655305845 4190 4190 4190 4190 0
180 20250401 161100 32655305845 4190 4190 4190 4190 0
181 20250401 161000 32655305845 4190 4190 4190 4190 0
182 20250401 160900 32655305845 4190 4190 4190 4190 17756
183 20250401 160800 32655305845 4190 4190 4190 4190 0
184 20250401 160700 32655305845 4190 4190 4190 4190 0
185 20250401 160600 32655305845 4190 4190 4190 4190 0
186 20250401 160500 32655305845 4190 4190 4190 4190 0
187 20250401 160400 32655305845 4190 4190 4190 4190 0
188 20250401 160300 32655305845 4190 4190 4190 4190 0
189 20250401 160200 32655305845 4190 4190 4190 4190 0
190 20250401 160100 32655305845 4190 4190 4190 4190 0
191 20250401 160000 32655305845 4190 4190 4190 4190 0
192 20250401 155900 32655305845 4190 4190 4190 4190 0
193 20250401 155800 32655305845 4190 4190 4190 4190 0
194 20250401 155700 32655305845 4190 4190 4190 4190 0
195 20250401 155600 32655305845 4190 4190 4190 4190 0
196 20250401 155500 32655305845 4190 4190 4190 4190 0
197 20250401 155400 32655305845 4190 4190 4190 4190 0
198 20250401 155300 32655305845 4190 4190 4190 4190 0
199 20250401 155200 32655305845 4190 4190 4190 4190 0
200 20250401 155100 32655305845 4190 4190 4190 4190 0
201 20250401 155000 32655305845 4190 4190 4190 4190 0
202 20250401 154900 32655305845 4190 4190 4190 4190 0
203 20250401 154800 32655305845 4190 4190 4190 4190 0
204 20250401 154700 32655305845 4190 4190 4190 4190 0
205 20250401 154600 32655305845 4190 4190 4190 4190 0
206 20250401 154500 32655305845 4190 4190 4190 4190 0
207 20250401 154400 32655305845 4190 4190 4190 4190 0
208 20250401 154300 32655305845 4190 4190 4190 4190 0
209 20250401 154200 32655305845 4190 4190 4190 4190 0
210 20250401 154100 32655305845 4190 4190 4190 4190 0
211 20250401 154000 32655305845 4190 4190 4190 4190 0
212 20250401 153900 32655305845 4190 4190 4190 4190 17756
213 20250401 153800 32655305845 4190 4190 4190 4190 0
214 20250401 153700 32655305845 4190 4190 4190 4190 0
215 20250401 153600 32655305845 4190 4190 4190 4190 0
216 20250401 153500 32655305845 4190 4190 4190 4190 0
217 20250401 153400 32655305845 4190 4190 4190 4190 0
218 20250401 153300 32655305845 4190 4190 4190 4190 0
219 20250401 153200 32655305845 4190 4190 4190 4190 0
220 20250401 153100 32655305845 4190 4190 4190 4190 0
221 20250401 153000 32655305845 4190 4190 4190 4190 17756
222 20250401 152900 32580908205 4190 4190 4190 4190 0
223 20250401 152800 32580908205 4190 4190 4190 4190 0
224 20250401 152700 32580908205 4190 4190 4190 4190 0
225 20250401 152600 32580908205 4190 4190 4190 4190 0
226 20250401 152500 32580908205 4190 4190 4190 4190 0
227 20250401 152400 32580908205 4190 4190 4190 4190 0
228 20250401 152300 32580908205 4190 4190 4190 4190 0
229 20250401 152200 32580908205 4190 4190 4190 4190 0
230 20250401 152100 32580908205 4190 4190 4190 4190 0
231 20250401 152000 32580908205 4190 4190 4190 4190 0
232 20250401 151900 32580908205 4190 4190 4190 4190 2606
233 20250401 151800 32569989065 4190 4190 4190 4190 2161
234 20250401 151700 32560934475 4190 4190 4190 4190 396
235 20250401 151600 32559275235 4190 4190 4190 4185 163759
236 20250401 151500 31873143545 4190 4187 4190 4187 16966
237 20250401 151400 31802057421 4190 4190 4190 4185 11846
238 20250401 151300 31752430815 4185 4190 4190 4185 17516
239 20250401 151200 31679069175 4190 4190 4190 4185 12201
240 20250401 151100 31627975398 4190 4190 4190 4185 10077
241 20250401 151000 31585768338 4190 4190 4190 4185 20893
242 20250401 150900 31498230256 4185 4190 4190 4185 25077
243 20250401 150800 31393167616 4190 4190 4190 4185 10207
244 20250401 150700 31350406986 4190 4185 4190 4185 7133
245 20250401 150600 31320522116 4190 4190 4190 4185 15692
246 20250401 150500 31254782936 4190 4190 4190 4185 25312
247 20250401 150400 31148726471 4190 4185 4190 4180 41043
248 20250401 150300 30976865296 4185 4185 4185 4180 12374
249 20250401 150200 30925097846 4185 4185 4185 4180 12916
250 20250401 150100 30871045751 4185 4180 4185 4175 37542
251 20250401 150000 30714071046 4180 4175 4180 4172 26862
252 20250401 145900 30601920292 4175 4175 4175 4170 6968
253 20250401 145800 30572842340 4172 4175 4175 4172 7103
254 20250401 145700 30543188443 4175 4175 4175 4172 19668
255 20250401 145600 30461076319 4175 4175 4175 4172 11868
256 20250401 145500 30411529948 4175 4170 4175 4170 18587
257 20250401 145400 30333929668 4170 4170 4175 4170 3758
258 20250401 145300 30318257523 4175 4175 4175 4170 4144
259 20250401 145200 30300971733 4170 4175 4175 4170 3069
260 20250401 145100 30288163364 4175 4175 4175 4170 6127
261 20250401 145000 30262583639 4175 4175 4175 4170 12290
262 20250401 144900 30211273694 4175 4175 4175 4170 10127
263 20250401 144800 30169020584 4175 4175 4175 4170 7322
264 20250401 144700 30138455824 4175 4175 4175 4170 7551
265 20250401 144600 30106930897 4175 4170 4175 4170 10266
266 20250401 144500 30064070647 4175 4170 4175 4170 2523
267 20250401 144400 30053542647 4170 4175 4175 4170 18633
268 20250401 144300 29975824447 4175 4175 4175 4170 9450
269 20250401 144200 29936399362 4175 4175 4175 4170 9068
270 20250401 144100 29898546822 4175 4175 4175 4170 4703
271 20250401 144000 29878914647 4175 4175 4175 4170 11015
272 20250401 143900 29832930522 4175 4175 4180 4170 37634
273 20250401 143800 29675832797 4175 4175 4175 4170 9147
274 20250401 143700 29637649717 4170 4170 4175 4170 5753
275 20250401 143600 29613646777 4170 4170 4175 4170 3001
276 20250401 143500 29601125747 4170 4180 4180 4170 17241
277 20250401 143400 29529131312 4180 4172 4180 4170 21335
278 20250401 143300 29440041596 4175 4160 4175 4160 27918
279 20250401 143200 29323681986 4160 4155 4160 4150 18640
280 20250401 143100 29246204761 4155 4145 4155 4140 9892
281 20250401 143000 29205158201 4140 4150 4155 4140 11025
282 20250401 142900 29159432963 4150 4160 4160 4150 7661
283 20250401 142800 29127611428 4160 4160 4160 4150 10075
284 20250401 142700 29085760633 4160 4160 4160 4150 8849
285 20250401 142600 29048957528 4160 4165 4165 4160 9949
286 20250401 142500 29007557748 4160 4150 4160 4145 10094
287 20250401 142400 28965593038 4150 4160 4160 4140 11623
288 20250401 142300 28917356576 4160 4155 4160 4155 8937
289 20250401 142200 28880186561 4150 4145 4160 4140 9965
290 20250401 142100 28838863756 4145 4130 4150 4125 8658
291 20250401 142000 28803073961 4135 4135 4137 4122 23186
292 20250401 141900 28707346802 4137 4155 4160 4135 20944
293 20250401 141800 28620599371 4160 4170 4170 4155 19886
294 20250401 141700 28537840171 4170 4170 4175 4165 6548
295 20250401 141600 28510531826 4170 4175 4175 4170 4215
296 20250401 141500 28492954076 4175 4170 4175 4165 17887
297 20250401 141400 28418324249 4170 4175 4175 4170 8696
298 20250401 141300 28382041679 4170 4180 4180 4170 11576
299 20250401 141200 28333700929 4175 4175 4180 4170 18994
300 20250401 141100 28254389904 4175 4175 4180 4170 25410
301 20250401 141000 28148298384 4175 4180 4180 4170 13269
302 20250401 140900 28092890293 4177 4175 4180 4172 11618
303 20250401 140800 28044352925 4175 4170 4175 4170 13857
304 20250401 140700 27986512943 4175 4170 4175 4165 15631
305 20250401 140600 27921331183 4170 4170 4170 4165 2792
306 20250401 140500 27909693658 4170 4165 4170 4160 37363
307 20250401 140400 27754079143 4160 4165 4165 4160 16331
308 20250401 140300 27686082298 4165 4160 4165 4160 4436
309 20250401 140200 27667611198 4160 4160 4165 4155 14298
310 20250401 140100 27608149053 4165 4160 4165 4155 7629
311 20250401 140000 27576403082 4160 4155 4160 4155 5446
312 20250401 135900 27553754617 4160 4160 4160 4150 9811
313 20250401 135800 27512994840 4160 4160 4165 4155 13628
314 20250401 135700 27456295450 4165 4160 4165 4155 18001
315 20250401 135600 27381397730 4165 4160 4165 4155 8373
316 20250401 135500 27346545375 4160 4155 4160 4155 19516
317 20250401 135400 27265418090 4155 4155 4155 4150 2413
318 20250401 135300 27255394495 4152 4160 4160 4150 7959
319 20250401 135200 27222323440 4160 4155 4160 4155 19273
320 20250401 135100 27142216825 4155 4150 4155 4150 19051
321 20250401 135000 27063151450 4150 4150 4155 4147 17685
322 20250401 134900 26989755190 4150 4145 4150 4145 5280
323 20250401 134800 26967846260 4145 4150 4150 4145 4727
324 20250401 134700 26948235590 4150 4135 4150 4135 14241
325 20250401 134600 26889208305 4140 4140 4140 4135 5233
326 20250401 134500 26867552925 4140 4140 4140 4135 1922
327 20250401 134400 26859595880 4140 4145 4145 4135 8855
328 20250401 134300 26822930105 4145 4135 4150 4135 12205
329 20250401 134200 26772355365 4140 4135 4140 4130 3057
330 20250401 134100 26759721420 4135 4132 4145 4130 18847
331 20250401 134000 26681752679 4132 4132 4140 4130 8772
332 20250401 133900 26645489171 4132 4140 4140 4130 10300
333 20250401 133800 26602926256 4140 4145 4145 4140 11872
334 20250401 133700 26553772071 4145 4150 4150 4140 4346
335 20250401 133600 26535759626 4145 4150 4150 4140 16811
336 20250401 133500 26466032446 4150 4145 4150 4145 13220
337 20250401 133400 26411221536 4150 4150 4150 4145 6394
338 20250401 133300 26384693706 4150 4145 4150 4145 3747
339 20250401 133200 26369145851 4145 4145 4150 4140 10668
340 20250401 133100 26324890551 4145 4145 4150 4140 7979
341 20250401 133000 26291795361 4150 4135 4150 4135 5156
342 20250401 132900 26270459551 4135 4150 4150 4135 32463
343 20250401 132800 26135998951 4145 4137 4150 4137 6922
344 20250401 132700 26107319335 4135 4135 4135 4132 2844
345 20250401 132600 26095559437 4130 4135 4135 4125 8699
346 20250401 132500 26059634422 4135 4130 4140 4125 8388
347 20250401 132400 26024965090 4130 4135 4135 4125 5697
348 20250401 132300 26001429484 4135 4140 4140 4130 2082
349 20250401 132200 25992819689 4140 4130 4140 4130 1498
350 20250401 132100 25986619909 4130 4150 4150 4130 11412
351 20250401 132000 25939446319 4150 4135 4150 4130 6543
352 20250401 131900 25912311494 4135 4150 4150 4135 25162
353 20250401 131800 25808084144 4150 4155 4155 4145 4208
354 20250401 131700 25790621189 4155 4155 4155 4150 24132
355 20250401 131600 25690410189 4150 4150 4155 4145 11447
356 20250401 131500 25642903479 4150 4145 4150 4145 6803
357 20250401 131400 25614680859 4145 4135 4145 4135 10002
358 20250401 131300 25573250994 4135 4130 4135 4125 8121
359 20250401 131200 25539694969 4130 4125 4130 4125 2215
360 20250401 131100 25530548209 4125 4125 4130 4120 7418
361 20250401 131000 25499920884 4125 4125 4130 4125 3006
362 20250401 130900 25487520204 4125 4130 4130 4125 8763
363 20250401 130800 25451352984 4130 4125 4130 4125 6126
364 20250401 130700 25426059314 4130 4115 4135 4115 18610
365 20250401 130600 25349279944 4115 4115 4115 4110 3257
366 20250401 130500 25335877394 4115 4105 4115 4100 7555
367 20250401 130400 25304835839 4105 4115 4115 4100 2313
368 20250401 130300 25295333264 4100 4115 4115 4095 2323
369 20250401 130200 25285813249 4120 4115 4120 4100 4344
370 20250401 130100 25267937649 4115 4110 4120 4105 3475
371 20250401 130000 25253642624 4095 4095 4115 4085 10875
372 20250401 125900 25209072534 4095 4110 4115 4095 10558
373 20250401 125800 25165795444 4115 4120 4125 4100 30790
374 20250401 125700 25039257199 4120 4122 4125 4120 2995
375 20250401 125600 25026907057 4122 4122 4130 4120 4605
376 20250401 125500 25007898626 4122 4115 4130 4115 6074
377 20250401 125400 24982842510 4125 4125 4130 4120 9163
378 20250401 125300 24945055850 4125 4127 4135 4120 7075
379 20250401 125200 24915843723 4130 4125 4130 4120 3281
380 20250401 125100 24902309844 4125 4120 4125 4115 6034
381 20250401 125000 24877448822 4120 4115 4125 4115 7777
382 20250401 124900 24845404832 4115 4120 4120 4115 11753
383 20250401 124800 24797027137 4120 4120 4120 4115 9802
384 20250401 124700 24756665505 4120 4120 4125 4115 5623
385 20250401 124600 24733497705 4120 4120 4130 4115 8629
386 20250401 124500 24697946530 4120 4145 4150 4120 31343
387 20250401 124400 24568140043 4150 4145 4150 4140 22636
388 20250401 124300 24474243223 4145 4135 4150 4132 21353
389 20250401 124200 24385832321 4132 4120 4135 4115 31103
390 20250401 124100 24257644624 4120 4115 4120 4110 2699
391 20250401 124000 24246536999 4115 4110 4120 4105 6855
392 20250401 123900 24218330162 4110 4115 4120 4100 7711
393 20250401 123800 24186642472 4115 4090 4115 4085 43543
394 20250401 123700 24008058192 4090 4080 4095 4070 9973
395 20250401 123600 23967306302 4070 4065 4075 4065 12503
396 20250401 123500 23916421227 4065 4080 4080 4065 5714
397 20250401 123400 23893166062 4080 4095 4095 4075 34378
398 20250401 123300 23752553957 4095 4095 4095 4090 5611
399 20250401 123200 23729577962 4095 4090 4095 4085 13706
400 20250401 123100 23673460992 4085 4085 4090 4080 14569
401 20250401 123000 23613907002 4085 4080 4085 4070 9829
402 20250401 122900 23573797830 4080 4045 4080 4045 53743
403 20250401 122800 23355655415 4050 4045 4050 4045 2908
404 20250401 122700 23343890950 4045 4040 4050 4040 3045
405 20250401 122600 23331572270 4040 4045 4045 4040 8729
406 20250401 122500 23296264860 4045 4045 4050 4042 10375
407 20250401 122400 23254297420 4045 4045 4050 4045 2715
408 20250401 122300 23243312302 4045 4050 4050 4045 8191
409 20250401 122200 23210168177 4050 4050 4050 4045 5788
410 20250401 122100 23186741487 4050 4050 4055 4045 9610
411 20250401 122000 23147854657 4050 4055 4060 4045 15070
412 20250401 121900 23086809122 4060 4060 4065 4055 1624
413 20250401 121800 23080219292 4055 4065 4065 4055 5806
414 20250401 121700 23056656202 4065 4065 4070 4060 6936
415 20250401 121600 23028447772 4065 4060 4070 4055 9535
416 20250401 121500 22989720777 4055 4055 4060 4055 14590
417 20250401 121400 22930548757 4055 4060 4075 4055 23566
418 20250401 121300 22834844790 4060 4060 4075 4060 9313
419 20250401 121200 22796990440 4080 4085 4095 4055 17519
420 20250401 121100 22725560950 4095 4070 4095 4060 42913
421 20250401 121000 22550366235 4075 4050 4075 4050 23604
422 20250401 120900 22454426805 4050 4060 4065 4050 6679
423 20250401 120800 22427327451 4060 4065 4065 4055 13704
424 20250401 120700 22371653946 4060 4060 4065 4055 11033
425 20250401 120600 22326849216 4060 4065 4065 4050 14793
426 20250401 120500 22266825811 4065 4065 4075 4060 20467
427 20250401 120400 22183530615 4065 4045 4070 4045 52113
428 20250401 120300 21972086970 4045 4045 4045 4030 7775
429 20250401 120200 21940716270 4050 4060 4060 4010 41411
430 20250401 120100 21773553470 4040 4060 4060 4030 55705
431 20250401 120000 21548124100 4060 4060 4065 4055 26410
432 20250401 115900 21440825791 4065 4065 4070 4045 30580
433 20250401 115800 21316740041 4070 4020 4075 4015 57072
434 20250401 115700 21085394896 4015 3995 4030 3980 51592
435 20250401 115600 20878352906 4005 3965 4025 3965 56158
436 20250401 115500 20653684611 3965 4040 4050 3950 119019
437 20250401 115400 20178443596 4050 4012 4060 4005 95863
438 20250401 115300 19791748487 4012 3985 4025 3940 108750
439 20250401 115200 19358792835 3985 3925 4080 3925 155104
440 20250401 115100 18740252728 3915 3880 3955 3855 95305
441 20250401 115000 18368956328 3605 3605 3605 3605 0
442 20250401 114900 18368956328 3605 3920 3920 3605 148674
443 20250401 114800 17801687946 3905 3980 4005 3875 151412
444 20250401 114700 17208103050 3995 4140 4140 3980 97945
445 20250401 114600 16808355313 4140 4160 4165 4125 49764
446 20250401 114500 16602428090 4160 4135 4160 4130 49791
447 20250401 114400 16396285405 4135 4140 4140 4130 13447
448 20250401 114300 16340664808 4140 4145 4145 4135 24724
449 20250401 114200 16238303008 4145 4135 4145 4130 22759
450 20250401 114100 16144054628 4130 4135 4145 4130 26473
451 20250401 114000 16034538908 4130 4150 4160 4125 45514
452 20250401 113900 15846096518 4150 4180 4180 4150 39642
453 20250401 113800 15680975413 4180 4185 4185 4175 28358
454 20250401 113700 15562403073 4185 4190 4190 4180 29100
455 20250401 113600 15440576483 4190 4185 4190 4185 23542
456 20250401 113500 15342001323 4190 4190 4190 4185 5847
457 20250401 113400 15317517283 4190 4190 4190 4185 49550
458 20250401 113300 15109934958 4185 4190 4190 4185 50645
459 20250401 113200 14897914528 4190 4190 4190 4185 19802
460 20250401 113100 14814973784 4190 4185 4190 4185 30088
461 20250401 113000 14688916534 4190 4190 4190 4185 52195
462 20250401 112900 14470249257 4190 4185 4190 4180 74252
463 20250401 112800 14159264877 4180 4182 4185 4180 15263
464 20250401 112700 14095409802 4185 4180 4185 4175 21643
465 20250401 112600 14004923942 4180 4175 4180 4175 27064
466 20250401 112500 13891826958 4180 4180 4185 4175 36553
467 20250401 112400 13738940321 4185 4180 4185 4175 34050
468 20250401 112300 13596597711 4175 4165 4180 4165 96384
469 20250401 112200 13194081576 4165 4165 4165 4160 23782
470 20250401 112100 13095089502 4165 4165 4165 4155 19698
471 20250401 112000 13013129857 4165 4175 4175 4150 50076
472 20250401 111900 12804543987 4170 4175 4180 4155 109100
473 20250401 111800 12349376329 4175 4170 4175 4155 66401
474 20250401 111700 12072638974 4165 4165 4170 4155 86523
475 20250401 111600 11712611476 4165 4145 4165 4135 106365
476 20250401 111500 11271210006 4145 4125 4145 4120 108056
477 20250401 111400 10824725551 4125 4125 4130 4120 26796
478 20250401 111300 10714203281 4130 4130 4130 4120 42313
479 20250401 111200 10539604032 4130 4095 4130 4090 107959
480 20250401 111100 10094830142 4095 4105 4110 4090 35719
481 20250401 111000 9948249503 4110 4110 4115 4105 36373
482 20250401 110900 9798701562 4110 4100 4115 4100 20492
483 20250401 110800 9714508739 4100 4125 4130 4085 32757
484 20250401 110700 9579834822 4125 4100 4125 4100 69150
485 20250401 110600 9295364132 4105 4090 4105 4075 65613
486 20250401 110500 9026860947 4080 4100 4105 4065 23800
487 20250401 110400 8929567483 4105 4055 4110 4050 70241
488 20250401 110300 8643018568 4055 4065 4080 4050 49122
489 20250401 110200 8443609738 4065 4090 4100 4050 93319
490 20250401 110100 8063090968 4090 4095 4120 4080 95981
491 20250401 110000 7669939738 4090 4045 4100 4035 66033
492 20250401 105900 7401125063 4035 4070 4070 4010 102239
493 20250401 105800 6987220688 4060 4085 4100 4030 98043
494 20250401 105700 6588378419 4085 4110 4110 4080 97805
495 20250401 105600 6187301271 4110 4115 4135 4090 118892
496 20250401 105500 5699221698 4120 4080 4135 4050 222691
497 20250401 105400 4788809663 4080 4000 4080 4000 120718
498 20250401 105300 4303365123 3955 3955 3955 3955 0
499 20250401 105200 4303365123 3955 3925 3955 3910 104419
500 20250401 105100 3892362393 3930 3860 3935 3785 120697
501 20250401 105000 3425439706 3855 3735 3875 3735 125805
502 20250401 104900 2947193551 3735 3725 3745 3705 48817
503 20250401 104800 2765003916 3715 3700 3740 3680 118405
504 20250401 104700 2324935961 3670 3685 3710 3660 64713
505 20250401 104600 2086055346 3710 3650 3720 3640 157332
506 20250401 104500 1507539170 3650 3600 3670 3600 73662
507 20250401 104400 1241126085 3540 3540 3540 3540 0
508 20250401 104300 1241126085 3540 3460 3540 3460 51218
509 20250401 104200 1061564883 3470 3345 3480 3335 32050
510 20250401 104100 952143093 3345 3295 3350 3295 19138
511 20250401 104000 888762089 3295 3275 3295 3275 3902
512 20250401 103900 875937924 3245 3240 3275 3240 4033
513 20250401 103800 862810189 3230 3235 3235 3230 834
514 20250401 103700 860115849 3240 3240 3240 3235 386
515 20250401 103600 858866339 3240 3240 3240 3240 1
516 20250401 103500 858863099 3235 3235 3235 3235 6
517 20250401 103400 858843689 3235 3240 3240 3235 41
518 20250401 103300 858710954 3240 3245 3250 3225 1014
519 20250401 103200 855431869 3250 3250 3250 3250 1
520 20250401 103100 855428619 3240 3240 3240 3240 100
521 20250401 103000 855104619 3240 3240 3240 3240 50
522 20250401 102900 854942619 3240 3250 3250 3240 635
523 20250401 102800 852885169 3240 3245 3245 3240 341
524 20250401 102700 851780229 3240 3240 3240 3240 36
525 20250401 102600 851663589 3230 3250 3250 3230 901
526 20250401 102500 848751444 3250 3240 3250 3240 152
527 20250401 102400 848258869 3240 3240 3245 3240 103
528 20250401 102300 847925144 3255 3255 3255 3255 1000
529 20250401 102200 844670144 3255 3245 3255 3235 289
530 20250401 102100 843733634 3245 3275 3275 3245 631
531 20250401 102000 841684489 3275 3250 3275 3240 6581
532 20250401 101900 820171394 3255 3260 3260 3240 1111
533 20250401 101800 816560054 3260 3260 3260 3255 980
534 20250401 101700 813367604 3260 3265 3265 3260 4
535 20250401 101600 813354559 3260 3245 3260 3245 1509
536 20250401 101500 808449744 3240 3240 3240 3240 2412
537 20250401 101400 800634864 3240 3230 3240 3230 2077
538 20250401 101300 793918574 3230 3230 3230 3230 323
539 20250401 101200 792875284 3235 3235 3235 3235 60
540 20250401 101100 792681184 3230 3230 3230 3230 1229
541 20250401 101000 788711514 3230 3230 3230 3230 101
542 20250401 100900 788385284 3230 3215 3230 3215 1455
543 20250401 100800 783688699 3210 3210 3210 3210 0
544 20250401 100700 783688699 3210 3205 3215 3200 4829
545 20250401 100600 768218119 3205 3210 3220 3205 1006
546 20250401 100500 764993749 3210 3215 3220 3210 657
547 20250401 100400 762884509 3215 3210 3230 3210 98
548 20250401 100300 762569784 3220 3220 3220 3205 2530
549 20250401 100200 754443779 3220 3230 3235 3220 2767
550 20250401 100100 745519684 3230 3230 3230 3225 4496
551 20250401 100000 731016804 3230 3225 3230 3225 977
552 20250401 095900 727865579 3225 3225 3225 3225 16
553 20250401 095800 727813979 3230 3210 3230 3200 3143
554 20250401 095700 717715349 3215 3210 3215 3205 578
555 20250401 095600 715859899 3210 3220 3220 3210 1710
556 20250401 095500 710363874 3220 3230 3230 3220 563
557 20250401 095400 708550384 3220 3230 3230 3217 317
558 20250401 095300 707529374 3235 3235 3235 3235 10
559 20250401 095200 707497024 3235 3235 3235 3235 13
560 20250401 095100 707454969 3210 3230 3230 3210 1032
561 20250401 095000 704132524 3225 3230 3230 3225 313
562 20250401 094900 703122844 3230 3235 3235 3230 770
563 20250401 094800 700635134 3235 3240 3240 3235 588
564 20250401 094700 698730274 3240 3245 3245 3240 222
565 20250401 094600 698010874 3245 3245 3245 3240 346
566 20250401 094500 696889604 3245 3240 3245 3230 2492
567 20250401 094400 688827874 3250 3200 3250 3200 5904
568 20250401 094300 669740154 3195 3200 3220 3195 1630
569 20250401 094200 664528449 3200 3230 3230 3200 1570
570 20250401 094100 659485589 3230 3185 3230 3185 7825
571 20250401 094000 634460109 3190 3200 3200 3190 1420
572 20250401 093900 629928369 3200 3205 3210 3195 6331
573 20250401 093800 609666569 3205 3225 3230 3205 560
574 20250401 093700 607862839 3225 3225 3225 3210 1737
575 20250401 093600 602286639 3210 3215 3225 3210 3516
576 20250401 093500 590993809 3220 3220 3235 3215 1119
577 20250401 093400 587392679 3220 3235 3235 3220 5396
578 20250401 093300 569989744 3225 3240 3240 3225 2458
579 20250401 093200 562038594 3240 3250 3250 3240 4218
580 20250401 093100 548344734 3250 3260 3260 3250 8003
581 20250401 093000 522257049 3260 3270 3270 3260 8412
582 20250401 092900 494824409 3270 3265 3270 3260 2843
583 20250401 092800 485543024 3265 3280 3280 3260 3231
584 20250401 092700 474969579 3280 3290 3290 3280 1656
585 20250401 092600 469535879 3290 3280 3295 3280 743
586 20250401 092500 467092484 3280 3280 3290 3280 4038
587 20250401 092400 453846904 3280 3275 3285 3275 483
588 20250401 092300 452263699 3275 3305 3310 3270 3993
589 20250401 092200 439135304 3305 3300 3320 3300 5923
590 20250401 092100 419556004 3295 3275 3295 3265 9170
591 20250401 092000 389514649 3270 3290 3290 3270 4820
592 20250401 091900 373707944 3290 3300 3300 3285 1832
593 20250401 091800 367678539 3300 3315 3320 3290 5605
594 20250401 091700 349173199 3315 3315 3315 3300 4667
595 20250401 091600 333736204 3310 3330 3330 3305 7313
596 20250401 091500 309524029 3325 3325 3335 3315 7415
597 20250401 091400 284857952 3325 3315 3325 3310 5355
598 20250401 091300 267094352 3315 3292 3320 3292 5279
599 20250401 091200 249644201 3290 3280 3290 3280 756
600 20250401 091100 247161747 3285 3265 3285 3255 4436
601 20250401 091000 232660783 3265 3250 3270 3250 2188
602 20250401 090900 225540763 3250 3260 3260 3240 1860
603 20250401 090800 219500363 3250 3265 3265 3245 3135
604 20250401 090700 209303038 3270 3225 3270 3225 9021
605 20250401 090600 180001573 3220 3240 3240 3220 3843
606 20250401 090500 167596103 3240 3220 3240 3220 5473
607 20250401 090400 149867508 3220 3245 3250 3215 7331
608 20250401 090300 126203873 3245 3225 3255 3225 10358
609 20250401 090200 92676685 3220 3220 3220 3205 7818
610 20250401 090100 67596915 3220 3320 3320 3185 6689
611 20250401 090000 46004865 3280 3220 3340 3220 13566

1
013360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,47220,54024880,158187000,180983348000,0.09
20250327,47220,54024880,174477900,199621931600,0.09
20250326,45638,54024880,164753180,195029816800,0.08
20250325,45237,54024880,125758860,150189166400,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 47220 54024880 158187000 180983348000 0.09
3 20250327 47220 54024880 174477900 199621931600 0.09
4 20250326 45638 54024880 164753180 195029816800 0.08
5 20250325 45237 54024880 125758860 150189166400 0.08