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

634
037270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,4885382345,5030,5030,5030,5030,12472
20250401,193100,4885382345,5030,5030,5030,5030,0
20250401,193000,4885382345,5030,5030,5030,5030,0
20250401,192900,4885382345,5030,5030,5030,5030,0
20250401,192800,4885382345,5030,5030,5030,5030,0
20250401,192700,4885382345,5030,5030,5030,5030,0
20250401,192600,4885382345,5030,5030,5030,5030,0
20250401,192500,4885382345,5030,5030,5030,5030,0
20250401,192400,4885382345,5030,5030,5030,5030,0
20250401,192300,4885382345,5030,5030,5030,5030,0
20250401,192200,4885382345,5030,5030,5030,5030,0
20250401,192100,4885382345,5030,5030,5030,5030,0
20250401,192000,4885382345,5030,5030,5030,5030,0
20250401,191900,4885382345,5030,5030,5030,5030,0
20250401,191800,4885382345,5030,5030,5030,5030,0
20250401,191700,4885382345,5030,5030,5030,5030,0
20250401,191600,4885382345,5030,5030,5030,5030,0
20250401,191500,4885382345,5030,5030,5030,5030,0
20250401,191400,4885382345,5030,5030,5030,5030,0
20250401,191300,4885382345,5030,5030,5030,5030,0
20250401,191200,4885382345,5030,5030,5030,5030,0
20250401,191100,4885382345,5030,5030,5030,5030,0
20250401,191000,4885382345,5030,5030,5030,5030,0
20250401,190900,4885382345,5030,5030,5030,5030,0
20250401,190800,4885382345,5030,5030,5030,5030,0
20250401,190700,4885382345,5030,5030,5030,5030,0
20250401,190600,4885382345,5030,5030,5030,5030,0
20250401,190500,4885382345,5030,5030,5030,5030,0
20250401,190400,4885382345,5030,5030,5030,5030,0
20250401,190300,4885382345,5030,5030,5030,5030,0
20250401,190200,4885382345,5030,5030,5030,5030,12472
20250401,190100,4885382345,5030,5030,5030,5030,0
20250401,190000,4885382345,5030,5030,5030,5030,0
20250401,185900,4885382345,5030,5030,5030,5030,0
20250401,185800,4885382345,5030,5030,5030,5030,0
20250401,185700,4885382345,5030,5030,5030,5030,0
20250401,185600,4885382345,5030,5030,5030,5030,0
20250401,185500,4885382345,5030,5030,5030,5030,0
20250401,185400,4885382345,5030,5030,5030,5030,0
20250401,185300,4885382345,5030,5030,5030,5030,0
20250401,185200,4885382345,5030,5030,5030,5030,0
20250401,185100,4885382345,5030,5030,5030,5030,0
20250401,185000,4885382345,5030,5030,5030,5030,0
20250401,184900,4885382345,5030,5030,5030,5030,0
20250401,184800,4885382345,5030,5030,5030,5030,0
20250401,184700,4885382345,5030,5030,5030,5030,0
20250401,184600,4885382345,5030,5030,5030,5030,0
20250401,184500,4885382345,5030,5030,5030,5030,0
20250401,184400,4885382345,5030,5030,5030,5030,0
20250401,184300,4885382345,5030,5030,5030,5030,0
20250401,184200,4885382345,5030,5030,5030,5030,0
20250401,184100,4885382345,5030,5030,5030,5030,0
20250401,184000,4885382345,5030,5030,5030,5030,0
20250401,183900,4885382345,5030,5030,5030,5030,0
20250401,183800,4885382345,5030,5030,5030,5030,0
20250401,183700,4885382345,5030,5030,5030,5030,0
20250401,183600,4885382345,5030,5030,5030,5030,0
20250401,183500,4885382345,5030,5030,5030,5030,0
20250401,183400,4885382345,5030,5030,5030,5030,0
20250401,183300,4885382345,5030,5030,5030,5030,0
20250401,183200,4885382345,5030,5030,5030,5030,12472
20250401,183100,4885382345,5030,5030,5030,5030,0
20250401,183000,4885382345,5030,5030,5030,5030,0
20250401,182900,4885382345,5030,5030,5030,5030,0
20250401,182800,4885382345,5030,5030,5030,5030,0
20250401,182700,4885382345,5030,5030,5030,5030,0
20250401,182600,4885382345,5030,5030,5030,5030,0
20250401,182500,4885382345,5030,5030,5030,5030,0
20250401,182400,4885382345,5030,5030,5030,5030,0
20250401,182300,4885382345,5030,5030,5030,5030,0
20250401,182200,4885382345,5030,5030,5030,5030,0
20250401,182100,4885382345,5030,5030,5030,5030,0
20250401,182000,4885382345,5030,5030,5030,5030,0
20250401,181900,4885382345,5030,5030,5030,5030,0
20250401,181800,4885382345,5030,5030,5030,5030,0
20250401,181700,4885382345,5030,5030,5030,5030,0
20250401,181600,4885382345,5030,5030,5030,5030,0
20250401,181500,4885382345,5030,5030,5030,5030,0
20250401,181400,4885382345,5030,5030,5030,5030,0
20250401,181300,4885382345,5030,5030,5030,5030,0
20250401,181200,4885382345,5030,5030,5030,5030,0
20250401,181100,4885382345,5030,5030,5030,5030,0
20250401,181000,4885382345,5030,5030,5030,5030,0
20250401,180900,4885382345,5030,5030,5030,5030,0
20250401,180800,4885382345,5030,5030,5030,5030,0
20250401,180700,4885382345,5030,5030,5030,5030,0
20250401,180600,4885382345,5030,5030,5030,5030,0
20250401,180500,4885382345,5030,5030,5030,5030,0
20250401,180400,4885382345,5030,5030,5030,5030,0
20250401,180300,4885382345,5030,5030,5030,5030,0
20250401,180200,4885382345,5030,5030,5030,5030,12472
20250401,180100,4885382345,5030,5030,5030,5030,0
20250401,180000,4885382345,5030,5030,5030,5030,0
20250401,175900,4885382345,5030,5030,5030,5030,0
20250401,175800,4885382345,5030,5030,5030,5030,0
20250401,175700,4885382345,5030,5030,5030,5030,0
20250401,175600,4885382345,5030,5030,5030,5030,0
20250401,175500,4885382345,5030,5030,5030,5030,0
20250401,175400,4885382345,5030,5030,5030,5030,0
20250401,175300,4885382345,5030,5030,5030,5030,0
20250401,175200,4885382345,5030,5030,5030,5030,0
20250401,175100,4885382345,5030,5030,5030,5030,0
20250401,175000,4885382345,5030,5030,5030,5030,0
20250401,174900,4885382345,5030,5030,5030,5030,0
20250401,174800,4885382345,5030,5030,5030,5030,0
20250401,174700,4885382345,5030,5030,5030,5030,0
20250401,174600,4885382345,5030,5030,5030,5030,0
20250401,174500,4885382345,5030,5030,5030,5030,0
20250401,174400,4885382345,5030,5030,5030,5030,0
20250401,174300,4885382345,5030,5030,5030,5030,0
20250401,174200,4885382345,5030,5030,5030,5030,0
20250401,174100,4885382345,5030,5030,5030,5030,0
20250401,174000,4885382345,5030,5030,5030,5030,0
20250401,173900,4885382345,5030,5030,5030,5030,0
20250401,173800,4885382345,5030,5030,5030,5030,0
20250401,173700,4885382345,5030,5030,5030,5030,0
20250401,173600,4885382345,5030,5030,5030,5030,0
20250401,173500,4885382345,5030,5030,5030,5030,0
20250401,173400,4885382345,5030,5030,5030,5030,0
20250401,173300,4885382345,5030,5030,5030,5030,0
20250401,173200,4885382345,5030,5030,5030,5030,12472
20250401,173100,4885382345,5030,5030,5030,5030,0
20250401,173000,4885382345,5030,5030,5030,5030,0
20250401,172900,4885382345,5030,5030,5030,5030,0
20250401,172800,4885382345,5030,5030,5030,5030,0
20250401,172700,4885382345,5030,5030,5030,5030,0
20250401,172600,4885382345,5030,5030,5030,5030,0
20250401,172500,4885382345,5030,5030,5030,5030,0
20250401,172400,4885382345,5030,5030,5030,5030,0
20250401,172300,4885382345,5030,5030,5030,5030,0
20250401,172200,4885382345,5030,5030,5030,5030,0
20250401,172100,4885382345,5030,5030,5030,5030,0
20250401,172000,4885382345,5030,5030,5030,5030,0
20250401,171900,4885382345,5030,5030,5030,5030,0
20250401,171800,4885382345,5030,5030,5030,5030,0
20250401,171700,4885382345,5030,5030,5030,5030,0
20250401,171600,4885382345,5030,5030,5030,5030,0
20250401,171500,4885382345,5030,5030,5030,5030,0
20250401,171400,4885382345,5030,5030,5030,5030,0
20250401,171300,4885382345,5030,5030,5030,5030,0
20250401,171200,4885382345,5030,5030,5030,5030,0
20250401,171100,4885382345,5030,5030,5030,5030,0
20250401,171000,4885382345,5030,5030,5030,5030,0
20250401,170900,4885382345,5030,5030,5030,5030,0
20250401,170800,4885382345,5030,5030,5030,5030,0
20250401,170700,4885382345,5030,5030,5030,5030,0
20250401,170600,4885382345,5030,5030,5030,5030,0
20250401,170500,4885382345,5030,5030,5030,5030,0
20250401,170400,4885382345,5030,5030,5030,5030,0
20250401,170300,4885382345,5030,5030,5030,5030,0
20250401,170200,4885382345,5030,5030,5030,5030,12472
20250401,170100,4885382345,5030,5030,5030,5030,0
20250401,170000,4885382345,5030,5030,5030,5030,0
20250401,165900,4885382345,5030,5030,5030,5030,0
20250401,165800,4885382345,5030,5030,5030,5030,0
20250401,165700,4885382345,5030,5030,5030,5030,0
20250401,165600,4885382345,5030,5030,5030,5030,0
20250401,165500,4885382345,5030,5030,5030,5030,0
20250401,165400,4885382345,5030,5030,5030,5030,0
20250401,165300,4885382345,5030,5030,5030,5030,0
20250401,165200,4885382345,5030,5030,5030,5030,0
20250401,165100,4885382345,5030,5030,5030,5030,0
20250401,165000,4885382345,5030,5030,5030,5030,0
20250401,164900,4885382345,5030,5030,5030,5030,0
20250401,164800,4885382345,5030,5030,5030,5030,0
20250401,164700,4885382345,5030,5030,5030,5030,0
20250401,164600,4885382345,5030,5030,5030,5030,0
20250401,164500,4885382345,5030,5030,5030,5030,0
20250401,164400,4885382345,5030,5030,5030,5030,0
20250401,164300,4885382345,5030,5030,5030,5030,0
20250401,164200,4885382345,5030,5030,5030,5030,0
20250401,164100,4885382345,5030,5030,5030,5030,0
20250401,164000,4885382345,5030,5030,5030,5030,0
20250401,163900,4885382345,5030,5030,5030,5030,0
20250401,163800,4885382345,5030,5030,5030,5030,0
20250401,163700,4885382345,5030,5030,5030,5030,0
20250401,163600,4885382345,5030,5030,5030,5030,0
20250401,163500,4885382345,5030,5030,5030,5030,0
20250401,163400,4885382345,5030,5030,5030,5030,0
20250401,163300,4885382345,5030,5030,5030,5030,0
20250401,163200,4885382345,5030,5030,5030,5030,12472
20250401,163100,4885382345,5030,5030,5030,5030,0
20250401,163000,4885382345,5030,5030,5030,5030,0
20250401,162900,4885382345,5030,5030,5030,5030,0
20250401,162800,4885382345,5030,5030,5030,5030,0
20250401,162700,4885382345,5030,5030,5030,5030,0
20250401,162600,4885382345,5030,5030,5030,5030,0
20250401,162500,4885382345,5030,5030,5030,5030,0
20250401,162400,4885382345,5030,5030,5030,5030,0
20250401,162300,4885382345,5030,5030,5030,5030,0
20250401,162200,4885382345,5030,5030,5030,5030,0
20250401,162100,4885382345,5030,5030,5030,5030,0
20250401,162000,4885382345,5030,5030,5030,5030,0
20250401,161900,4885382345,5030,5030,5030,5030,0
20250401,161800,4885382345,5030,5030,5030,5030,0
20250401,161700,4885382345,5030,5030,5030,5030,0
20250401,161600,4885382345,5030,5030,5030,5030,0
20250401,161500,4885382345,5030,5030,5030,5030,0
20250401,161400,4885382345,5030,5030,5030,5030,0
20250401,161300,4885382345,5030,5030,5030,5030,0
20250401,161200,4885382345,5030,5030,5030,5030,0
20250401,161100,4885382345,5030,5030,5030,5030,0
20250401,161000,4885382345,5030,5030,5030,5030,0
20250401,160900,4885382345,5030,5030,5030,5030,0
20250401,160800,4885382345,5030,5030,5030,5030,0
20250401,160700,4885382345,5030,5030,5030,5030,0
20250401,160600,4885382345,5030,5030,5030,5030,0
20250401,160500,4885382345,5030,5030,5030,5030,0
20250401,160400,4885382345,5030,5030,5030,5030,0
20250401,160300,4885382345,5030,5030,5030,5030,0
20250401,160200,4885382345,5030,5030,5030,5030,12472
20250401,160100,4885382345,5030,5030,5030,5030,0
20250401,160000,4885382345,5030,5030,5030,5030,0
20250401,155900,4885382345,5030,5030,5030,5030,0
20250401,155800,4885382345,5030,5030,5030,5030,0
20250401,155700,4885382345,5030,5030,5030,5030,0
20250401,155600,4885382345,5030,5030,5030,5030,0
20250401,155500,4885382345,5030,5030,5030,5030,0
20250401,155400,4885382345,5030,5030,5030,5030,0
20250401,155300,4885382345,5030,5030,5030,5030,0
20250401,155200,4885382345,5030,5030,5030,5030,0
20250401,155100,4885382345,5030,5030,5030,5030,0
20250401,155000,4885382345,5030,5030,5030,5030,0
20250401,154900,4885382345,5030,5030,5030,5030,0
20250401,154800,4885382345,5030,5030,5030,5030,0
20250401,154700,4885382345,5030,5030,5030,5030,0
20250401,154600,4885382345,5030,5030,5030,5030,0
20250401,154500,4885382345,5030,5030,5030,5030,0
20250401,154400,4885382345,5030,5030,5030,5030,0
20250401,154300,4885382345,5030,5030,5030,5030,0
20250401,154200,4885382345,5030,5030,5030,5030,0
20250401,154100,4885382345,5030,5030,5030,5030,0
20250401,154000,4885382345,5030,5030,5030,5030,0
20250401,153900,4885382345,5030,5030,5030,5030,0
20250401,153800,4885382345,5030,5030,5030,5030,0
20250401,153700,4885382345,5030,5030,5030,5030,0
20250401,153600,4885382345,5030,5030,5030,5030,0
20250401,153500,4885382345,5030,5030,5030,5030,0
20250401,153400,4885382345,5030,5030,5030,5030,0
20250401,153300,4885382345,5030,5030,5030,5030,0
20250401,153200,4885382345,5030,5030,5030,5030,12472
20250401,153100,4885382345,5030,5030,5030,5030,0
20250401,153000,4885382345,5030,5030,5030,5030,12472
20250401,152900,4822648185,5020,5020,5020,5020,0
20250401,152800,4822648185,5020,5020,5020,5020,0
20250401,152700,4822648185,5020,5020,5020,5020,0
20250401,152600,4822648185,5020,5020,5020,5020,0
20250401,152500,4822648185,5020,5020,5020,5020,0
20250401,152400,4822648185,5020,5020,5020,5020,0
20250401,152300,4822648185,5020,5020,5020,5020,0
20250401,152200,4822648185,5020,5020,5020,5020,0
20250401,152100,4822648185,5020,5020,5020,5020,0
20250401,152000,4822648185,5020,5020,5020,5020,0
20250401,151900,4822648185,5020,5020,5030,5010,8932
20250401,151800,4777808055,5020,5010,5020,5010,1369
20250401,151700,4770947405,5020,5030,5030,4985,30613
20250401,151600,4617772700,5040,5020,5040,5020,6343
20250401,151500,4585922020,5020,5040,5040,5020,27099
20250401,151400,4449566110,5050,5050,5050,5050,3
20250401,151300,4449550960,5050,5050,5060,5050,2038
20250401,151200,4439258050,5050,5060,5060,5050,413
20250401,151100,4437168280,5060,5060,5070,5050,1476
20250401,151000,4429690910,5070,5060,5070,5060,854
20250401,150900,4425369540,5060,5060,5060,5050,2804
20250401,150800,4411181390,5060,5060,5060,5050,1860
20250401,150700,4401778790,5050,5050,5050,5050,283
20250401,150600,4400349640,5060,5060,5070,5040,9625
20250401,150500,4351717900,5060,5050,5060,5050,4392
20250401,150400,4329494630,5060,5060,5070,5060,3854
20250401,150300,4309993080,5060,5060,5070,5060,45
20250401,150200,4309765360,5060,5070,5070,5060,231
20250401,150100,4308596190,5060,5060,5070,5060,303
20250401,150000,4307062990,5060,5060,5060,5060,201
20250401,145900,4306045930,5060,5070,5070,5060,503
20250401,145800,4303495730,5070,5070,5070,5060,998
20250401,145700,4298440870,5070,5080,5080,5070,716
20250401,145600,4294804270,5080,5080,5080,5080,215
20250401,145500,4293712070,5070,5060,5090,5060,4210
20250401,145400,4272369840,5070,5060,5070,5060,1311
20250401,145300,4265736160,5070,5060,5070,5060,327
20250401,145200,4264081310,5060,5060,5060,5060,25
20250401,145100,4263954810,5070,5060,5070,5060,31
20250401,145000,4263797750,5060,5070,5070,5050,3119
20250401,144900,4248044000,5050,5070,5070,5050,2455
20250401,144800,4235625130,5060,5060,5060,5050,1181
20250401,144700,4229653790,5070,5060,5070,5060,2031
20250401,144600,4219357620,5060,5060,5060,5060,0
20250401,144500,4219357620,5060,5060,5060,5060,854
20250401,144400,4215036380,5070,5070,5070,5070,475
20250401,144300,4212628130,5060,5070,5070,5060,110
20250401,144200,4212070530,5070,5060,5070,5050,936
20250401,144100,4207326760,5070,5050,5070,5050,165
20250401,144000,4206491330,5060,5060,5060,5060,2
20250401,143900,4206481210,5050,5070,5070,5050,3186
20250401,143800,4190358240,5060,5060,5060,5060,700
20250401,143700,4186816240,5070,5060,5070,5060,685
20250401,143600,4183348790,5070,5080,5080,5060,5928
20250401,143500,4153302130,5070,5070,5070,5070,42
20250401,143400,4153089190,5070,5070,5070,5070,0
20250401,143300,4153089190,5070,5070,5070,5070,637
20250401,143200,4149859600,5080,5080,5080,5080,33
20250401,143100,4149691960,5080,5080,5080,5080,262
20250401,143000,4148361000,5080,5080,5090,5080,1230
20250401,142900,4142112590,5080,5090,5090,5080,287
20250401,142800,4140653570,5090,5090,5090,5090,830
20250401,142700,4136428870,5080,5090,5090,5080,1801
20250401,142600,4127262390,5090,5090,5090,5085,416
20250401,142500,4125146950,5090,5080,5090,5080,442
20250401,142400,4122901490,5090,5090,5110,5090,5552
20250401,142300,4094636320,5100,5100,5100,5100,61
20250401,142200,4094325220,5100,5100,5100,5100,84
20250401,142100,4093896820,5100,5090,5100,5090,1184
20250401,142000,4087858610,5090,5100,5100,5090,376
20250401,141900,4085942690,5100,5100,5110,5100,363
20250401,141800,4084091370,5100,5100,5100,5100,1950
20250401,141700,4074146370,5100,5100,5100,5090,391
20250401,141600,4072155180,5100,5100,5100,5100,0
20250401,141500,4072155180,5100,5100,5100,5100,1097
20250401,141400,4066560480,5100,5100,5100,5100,4
20250401,141300,4066540080,5100,5100,5100,5100,0
20250401,141200,4066540080,5100,5100,5100,5100,2
20250401,141100,4066529880,5100,5110,5110,5090,1002
20250401,141000,4061429670,5100,5100,5100,5100,3
20250401,140900,4061414370,5110,5100,5110,5090,16
20250401,140800,4061332720,5100,5110,5110,5100,212
20250401,140700,4060249520,5110,5100,5110,5100,50
20250401,140600,4059994150,5110,5100,5110,5100,64
20250401,140500,4059667690,5100,5100,5100,5100,994
20250401,140400,4054598290,5100,5110,5110,5100,65
20250401,140300,4054266750,5100,5100,5100,5100,237
20250401,140200,4053058050,5110,5100,5110,5100,5622
20250401,140100,4024383540,5100,5100,5100,5100,217
20250401,140000,4023276840,5100,5100,5100,5090,22
20250401,135900,4023164840,5090,5090,5090,5090,613
20250401,135800,4020044670,5090,5090,5090,5090,410
20250401,135700,4017957770,5090,5090,5090,5090,101
20250401,135600,4017443680,5100,5100,5100,5100,20
20250401,135500,4017341680,5095,5095,5095,5095,25
20250401,135400,4017214305,5100,5100,5100,5100,0
20250401,135300,4017214305,5100,5080,5100,5080,1625
20250401,135200,4008959085,5080,5080,5080,5080,100
20250401,135100,4008451085,5090,5090,5090,5090,43
20250401,135000,4008232215,5090,5090,5090,5090,1379
20250401,134900,4001213105,5080,5080,5080,5080,2512
20250401,134800,3988452145,5070,5080,5080,5070,79
20250401,134700,3988051375,5080,5070,5080,5070,1939
20250401,134600,3978202195,5070,5090,5090,5060,4701
20250401,134500,3954385215,5080,5090,5090,5080,1762
20250401,134400,3945433655,5090,5090,5090,5090,223
20250401,134300,3944298585,5090,5090,5090,5090,229
20250401,134200,3943132975,5090,5090,5090,5090,395
20250401,134100,3941122425,5090,5090,5090,5090,772
20250401,134000,3937192945,5090,5080,5090,5080,4785
20250401,133900,3912884825,5080,5080,5080,5080,71
20250401,133800,3912524145,5070,5070,5070,5070,997
20250401,133700,3907469355,5070,5070,5070,5070,198
20250401,133600,3906465495,5070,5080,5080,5040,15089
20250401,133500,3830141165,5080,5080,5080,5060,5160
20250401,133400,3803989065,5080,5080,5090,5080,447
20250401,133300,3801717305,5090,5090,5090,5090,0
20250401,133200,3801717305,5090,5070,5090,5070,4842
20250401,133100,3777116745,5080,5090,5090,5080,2140
20250401,133000,3766245505,5090,5090,5090,5090,34
20250401,132900,3766072445,5090,5100,5100,5090,236
20250401,132800,3764871005,5100,5100,5100,5100,5
20250401,132700,3764845505,5100,5100,5100,5090,5013
20250401,132600,3739298885,5100,5110,5110,5100,178
20250401,132500,3738390885,5110,5100,5110,5100,5716
20250401,132400,3709238285,5090,5090,5090,5090,0
20250401,132300,3709238285,5090,5100,5100,5090,1850
20250401,132200,3699803925,5100,5120,5120,5100,4477
20250401,132100,3676908655,5125,5110,5125,5110,3642
20250401,132000,3658265850,5120,5120,5120,5120,61
20250401,131900,3657953530,5110,5110,5110,5110,0
20250401,131800,3657953530,5110,5120,5120,5110,105
20250401,131700,3657416960,5120,5110,5120,5110,2643
20250401,131600,3643896230,5110,5120,5120,5110,443
20250401,131500,3641631200,5110,5120,5120,5110,5062
20250401,131400,3615714260,5120,5120,5120,5115,423
20250401,131300,3613549330,5120,5120,5130,5110,10162
20250401,131200,3561529780,5130,5130,5130,5130,0
20250401,131100,3561529780,5130,5130,5130,5120,822
20250401,131000,3557319590,5130,5130,5130,5120,3502
20250401,130900,3539384340,5130,5120,5130,5120,461
20250401,130800,3537023990,5130,5130,5130,5130,140
20250401,130700,3536305790,5120,5120,5120,5120,0
20250401,130600,3536305790,5120,5120,5130,5120,2414
20250401,130500,3523946080,5120,5130,5130,5120,940
20250401,130400,3519130180,5130,5130,5130,5130,0
20250401,130300,3519130180,5130,5130,5130,5120,1287
20250401,130200,3512527940,5130,5140,5140,5130,170
20250401,130100,3511655640,5140,5140,5140,5140,194
20250401,130000,3510658480,5150,5150,5150,5150,7
20250401,125900,3510622430,5150,5140,5150,5140,236
20250401,125800,3509409360,5150,5150,5150,5150,1380
20250401,125700,3502302360,5130,5150,5150,5130,5427
20250401,125600,3474423500,5150,5150,5150,5140,6257
20250401,125500,3442210360,5150,5140,5150,5140,102
20250401,125400,3441685070,5140,5150,5150,5140,6493
20250401,125300,3408256050,5160,5160,5160,5160,1002
20250401,125200,3403085730,5160,5150,5160,5150,221
20250401,125100,3401946570,5160,5160,5160,5160,730
20250401,125000,3398179770,5160,5160,5160,5160,2128
20250401,124900,3387199290,5160,5160,5160,5160,49
20250401,124800,3386946450,5160,5160,5160,5160,194
20250401,124700,3385945410,5160,5160,5160,5160,130
20250401,124600,3385274610,5160,5160,5160,5160,302
20250401,124500,3383716290,5170,5160,5170,5160,2052
20250401,124400,3373127960,5170,5160,5170,5160,1043
20250401,124300,3367744900,5160,5160,5160,5160,212
20250401,124200,3366650980,5160,5150,5160,5150,6
20250401,124100,3366620030,5160,5160,5160,5150,635
20250401,124000,3363343470,5160,5160,5160,5160,125
20250401,123900,3362698470,5150,5150,5150,5150,1
20250401,123800,3362693320,5150,5150,5150,5150,1545
20250401,123700,3354736570,5140,5140,5160,5140,323
20250401,123600,3353074090,5140,5140,5140,5140,307
20250401,123500,3351496110,5150,5140,5150,5140,11
20250401,123400,3351439560,5140,5140,5140,5140,707
20250401,123300,3347805580,5140,5150,5150,5140,30
20250401,123200,3347651370,5150,5150,5150,5150,1179
20250401,123100,3341579520,5160,5160,5160,5160,41
20250401,123000,3341367960,5160,5160,5160,5160,7
20250401,122900,3341331840,5160,5160,5160,5160,966
20250401,122800,3336347280,5160,5150,5160,5150,1034
20250401,122700,3331021960,5150,5150,5150,5150,645
20250401,122600,3327700210,5150,5150,5150,5150,1
20250401,122500,3327695060,5140,5140,5140,5140,0
20250401,122400,3327695060,5140,5140,5140,5140,10
20250401,122300,3327643660,5140,5145,5145,5130,1830
20250401,122200,3318237555,5150,5150,5150,5150,178
20250401,122100,3317320855,5150,5150,5160,5150,219
20250401,122000,3316192995,5140,5150,5150,5140,203
20250401,121900,3315147575,5150,5160,5160,5140,1550
20250401,121800,3307169915,5150,5150,5150,5150,600
20250401,121700,3304079915,5150,5160,5160,5150,469
20250401,121600,3301661565,5160,5150,5160,5150,1507
20250401,121500,3293896415,5150,5150,5160,5150,361
20250401,121400,3292036765,5150,5160,5160,5150,509
20250401,121300,3289410335,5170,5160,5170,5160,118
20250401,121200,3288801445,5170,5170,5170,5170,4
20250401,121100,3288780765,5170,5170,5170,5160,161
20250401,121000,3287948495,5170,5170,5170,5170,1
20250401,120900,3287943325,5160,5170,5170,5160,1063
20250401,120800,3282450795,5170,5160,5170,5160,2
20250401,120700,3282440465,5160,5150,5160,5150,2621
20250401,120600,3268936145,5160,5170,5170,5160,265
20250401,120500,3267568635,5170,5170,5170,5170,30
20250401,120400,3267413535,5170,5160,5170,5160,312
20250401,120300,3265801630,5170,5170,5170,5170,0
20250401,120200,3265801630,5170,5160,5170,5150,354
20250401,120100,3263975890,5160,5170,5170,5160,115
20250401,120000,3263381350,5180,5160,5180,5160,6331
20250401,115900,3230650870,5150,5150,5150,5140,1300
20250401,115800,3223955880,5150,5140,5160,5140,292
20250401,115700,3222453860,5170,5140,5170,5130,1541
20250401,115600,3214505780,5150,5150,5150,5150,200
20250401,115500,3213475780,5140,5150,5160,5140,1847
20250401,115400,3203977990,5150,5150,5150,5150,101
20250401,115300,3203457840,5150,5150,5150,5150,201
20250401,115200,3202422690,5140,5140,5150,5140,784
20250401,115100,3198392910,5120,5140,5150,5110,3840
20250401,115000,3178706360,5150,5140,5150,5140,383
20250401,114900,3176734310,5140,5150,5150,5140,319
20250401,114800,3175091700,5150,5160,5160,5150,326
20250401,114700,3173412700,5160,5150,5160,5150,2
20250401,114600,3173402390,5150,5150,5160,5150,692
20250401,114500,3169838490,5160,5160,5170,5160,144
20250401,114400,3169095430,5160,5160,5160,5150,488
20250401,114300,3166577360,5160,5160,5160,5160,1
20250401,114200,3166572200,5170,5170,5180,5170,1479
20250401,114100,3158925760,5170,5150,5170,5150,963
20250401,114000,3153949380,5150,5150,5150,5150,532
20250401,113900,3151209580,5150,5140,5150,5140,1610
20250401,113800,3142929530,5140,5140,5150,5120,4256
20250401,113700,3121087920,5150,5160,5160,5150,1415
20250401,113600,3113800180,5160,5160,5160,5160,243
20250401,113500,3112546300,5160,5160,5160,5150,326
20250401,113400,3110864540,5150,5160,5160,5150,5269
20250401,113300,3083712720,5170,5170,5170,5170,50
20250401,113200,3083454220,5170,5170,5170,5170,202
20250401,113100,3082409880,5170,5170,5170,5170,2017
20250401,113000,3071981990,5170,5170,5170,5160,265
20250401,112900,3070611960,5160,5160,5170,5160,2140
20250401,112800,3059555660,5160,5170,5170,5160,596
20250401,112700,3056480290,5170,5170,5170,5160,1450
20250401,112600,3048995590,5180,5170,5180,5160,1590
20250401,112500,3040781780,5160,5180,5190,5160,2110
20250401,112400,3029872860,5180,5180,5190,5180,941
20250401,112300,3024995480,5180,5180,5180,5170,406
20250401,112200,3022894395,5180,5180,5180,5170,2859
20250401,112100,3008089775,5170,5180,5180,5170,2163
20250401,112000,2996902655,5180,5190,5190,5180,1843
20250401,111900,2987355275,5190,5180,5190,5170,361
20250401,111800,2985487985,5180,5190,5190,5180,2279
20250401,111700,2973670865,5190,5180,5210,5180,4729
20250401,111600,2949101755,5180,5190,5190,5180,4437
20250401,111500,2926105065,5180,5190,5200,5180,833
20250401,111400,2921782675,5190,5200,5200,5190,4053
20250401,111300,2900731055,5210,5190,5210,5190,3316
20250401,111200,2883492575,5190,5210,5210,5190,5506
20250401,111100,2854868765,5210,5210,5220,5200,5626
20250401,111000,2825558225,5210,5200,5210,5200,2488
20250401,110900,2812618415,5210,5200,5210,5200,1281
20250401,110800,2805947075,5200,5190,5200,5190,4366
20250401,110700,2783246415,5200,5190,5210,5180,19147
20250401,110600,2683695585,5190,5180,5190,5140,7226
20250401,110500,2646343205,5190,5200,5200,5180,2531
20250401,110400,2633194415,5200,5190,5200,5160,16624
20250401,110300,2547021635,5180,5180,5190,5180,1559
20250401,110200,2538944565,5180,5190,5190,5180,3798
20250401,110100,2519264005,5180,5190,5200,5180,15035
20250401,110000,2441269330,5190,5160,5200,5150,21813
20250401,105900,2328366040,5170,5140,5170,5140,5289
20250401,105800,2301093460,5150,5140,5150,5140,1253
20250401,105700,2294653030,5140,5120,5140,5120,3466
20250401,105600,2276854560,5130,5130,5140,5120,5604
20250401,105500,2248110750,5130,5120,5140,5110,6220
20250401,105400,2216187670,5120,5110,5130,5100,5738
20250401,105300,2186837630,5110,5100,5120,5090,4277
20250401,105200,2165001090,5090,5110,5110,5090,1028
20250401,105100,2159759260,5120,5110,5120,5110,2576
20250401,105000,2146594460,5110,5110,5120,5110,569
20250401,104900,2143685560,5120,5100,5120,5090,3064
20250401,104800,2128023060,5100,5090,5100,5090,6072
20250401,104700,2097082290,5090,5080,5090,5080,1445
20250401,104600,2089731720,5090,5080,5090,5070,3980
20250401,104500,2069492710,5070,5070,5070,5060,6162
20250401,104400,2038252380,5070,5060,5070,5060,5162
20250401,104300,2012129000,5060,5050,5060,5040,11939
20250401,104200,1951753090,5050,5050,5050,5050,1468
20250401,104100,1944339690,5050,5050,5050,5050,359
20250401,104000,1942526740,5040,5050,5050,5030,375
20250401,103900,1940636380,5040,5040,5050,5040,319
20250401,103800,1939028610,5040,5040,5040,5040,199
20250401,103700,1938025650,5040,5030,5040,5030,786
20250401,103600,1934064230,5030,5010,5030,5010,51
20250401,103500,1933807720,5010,5040,5040,5010,444
20250401,103400,1931582680,5010,5040,5040,5010,6910
20250401,103300,1896803010,5040,5050,5050,5040,215
20250401,103200,1895719390,5050,5050,5050,5040,1066
20250401,103100,1890336190,5050,5050,5050,5050,5
20250401,103000,1890310940,5050,5050,5050,5050,0
20250401,102900,1890310940,5050,5030,5050,5030,1039
20250401,102800,1885078640,5040,5040,5040,5040,410
20250401,102700,1883012240,5040,5040,5040,5040,11
20250401,102600,1882956800,5040,5040,5040,5040,100
20250401,102500,1882452800,5030,5040,5040,5030,808
20250401,102400,1878383990,5040,5030,5040,5030,589
20250401,102300,1875421310,5030,5040,5050,5030,3152
20250401,102200,1859537840,5045,5040,5050,5040,1232
20250401,102100,1853328345,5040,5040,5040,5040,1283
20250401,102000,1846862025,5030,5030,5030,5030,13
20250401,101900,1846796635,5030,5030,5030,5030,1888
20250401,101800,1837299995,5030,5030,5030,5030,386
20250401,101700,1835358415,5030,5030,5040,5030,256
20250401,101600,1834070535,5040,5040,5040,5040,112
20250401,101500,1833506055,5030,5040,5040,5030,1075
20250401,101400,1828095755,5040,5040,5050,5040,322
20250401,101300,1826472865,5040,5050,5050,5040,246
20250401,101200,1825232905,5050,5050,5060,5050,1139
20250401,101100,1819480935,5030,5040,5040,5030,2723
20250401,101000,1805762415,5030,5030,5030,5010,3278
20250401,100900,1789286215,5030,5010,5030,5010,2047
20250401,100800,1779010285,5020,5000,5020,5000,2213
20250401,100700,1767934285,5000,5000,5010,5000,2058
20250401,100600,1757638345,5000,5030,5030,5000,9263
20250401,100500,1711293855,5020,5030,5030,5020,2940
20250401,100400,1696513175,5020,5025,5030,5020,1890
20250401,100300,1687023575,5025,5030,5030,5020,56
20250401,100200,1686741915,5020,5040,5040,5020,1653
20250401,100100,1678428125,5040,5040,5040,5030,852
20250401,100000,1674134055,5040,5040,5050,5040,964
20250401,095900,1669273445,5040,5060,5060,5040,1086
20250401,095800,1663796725,5050,5050,5050,5050,5075
20250401,095700,1638167975,5050,5050,5060,5050,3217
20250401,095600,1621911005,5060,5060,5060,5060,1582
20250401,095500,1613906085,5070,5060,5070,5050,2392
20250401,095400,1601806795,5060,5070,5070,5060,1812
20250401,095300,1592635075,5060,5050,5070,5050,3392
20250401,095200,1575473345,5050,5060,5060,5030,4060
20250401,095100,1555004865,5060,5040,5060,5040,6384
20250401,095000,1522707105,5060,5060,5060,5040,1850
20250401,094900,1513351065,5060,5040,5060,5040,7580
20250401,094800,1475032255,5030,5010,5030,5010,5736
20250401,094700,1446221795,5010,5070,5080,5010,15800
20250401,094600,1366391835,5070,5000,5110,5000,33326
20250401,094500,1197599285,4995,4995,4995,4995,573
20250401,094400,1194737150,4995,4995,4995,4995,2473
20250401,094300,1182384515,4990,4995,4995,4990,127
20250401,094200,1181750625,4995,4990,4995,4990,400
20250401,094100,1179754125,4990,4985,4995,4985,685
20250401,094000,1176336500,4985,4985,4985,4985,4477
20250401,093900,1154018655,4985,5000,5000,4975,17807
20250401,093800,1065304160,4995,4995,5000,4995,1467
20250401,093700,1057976270,5000,5010,5010,4995,1187
20250401,093600,1052042070,5010,5010,5010,5010,6
20250401,093500,1052012010,5010,5010,5010,4995,739
20250401,093400,1048317400,5010,5010,5010,5000,1494
20250401,093300,1040832740,5010,5010,5010,4995,11638
20250401,093200,982597690,5010,5020,5020,5010,4121
20250401,093100,961925840,5030,5020,5030,5020,429
20250401,093000,959769240,5020,5020,5030,5020,4889
20250401,092900,935226140,5020,5040,5040,5020,466
20250401,092800,932882320,5030,5030,5030,5030,111
20250401,092700,932323990,5020,5030,5040,5020,2169
20250401,092600,921416680,5030,5040,5040,5020,2384
20250401,092500,909441680,5030,5040,5040,5030,1154
20250401,092400,903626790,5040,5040,5040,5030,11070
20250401,092300,847894380,5040,5050,5060,5040,1736
20250401,092200,839132525,5070,5080,5080,5050,2953
20250401,092100,824161195,5080,5090,5090,5080,9324
20250401,092000,776740055,5080,5050,5090,5030,5471
20250401,091900,749010935,5030,5060,5060,5020,1556
20250401,091800,741177125,5050,5050,5060,5050,332
20250401,091700,739500405,5040,5040,5060,5040,4372
20250401,091600,717421055,5030,5030,5050,5030,3376
20250401,091500,700423745,5030,5010,5030,5010,175
20250401,091400,699544955,5010,5020,5030,5010,2808
20250401,091300,685452785,5020,5020,5030,5020,492
20250401,091200,682980705,5030,5020,5030,5020,945
20250401,091100,678227405,5010,4995,5010,4995,3364
20250401,091000,661398715,5000,5000,5000,4995,10304
20250401,090900,609901185,5000,5010,5020,5000,3687
20250401,090800,591446905,5010,5030,5040,5010,3595
20250401,090700,573389845,5020,5050,5080,5020,58914
20250401,090600,275427465,5040,5050,5050,5040,330
20250401,090500,273761655,5040,5040,5040,5020,7808
20250401,090400,234505035,5030,5040,5040,5020,13917
20250401,090300,164503325,5030,5040,5050,5020,7905
20250401,090200,124708430,5040,5060,5060,5040,3661
20250401,090100,106208480,5070,5070,5080,5060,6530
20250401,090000,73108350,5070,5040,5070,5040,12710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 4885382345 5030 5030 5030 5030 12472
3 20250401 193100 4885382345 5030 5030 5030 5030 0
4 20250401 193000 4885382345 5030 5030 5030 5030 0
5 20250401 192900 4885382345 5030 5030 5030 5030 0
6 20250401 192800 4885382345 5030 5030 5030 5030 0
7 20250401 192700 4885382345 5030 5030 5030 5030 0
8 20250401 192600 4885382345 5030 5030 5030 5030 0
9 20250401 192500 4885382345 5030 5030 5030 5030 0
10 20250401 192400 4885382345 5030 5030 5030 5030 0
11 20250401 192300 4885382345 5030 5030 5030 5030 0
12 20250401 192200 4885382345 5030 5030 5030 5030 0
13 20250401 192100 4885382345 5030 5030 5030 5030 0
14 20250401 192000 4885382345 5030 5030 5030 5030 0
15 20250401 191900 4885382345 5030 5030 5030 5030 0
16 20250401 191800 4885382345 5030 5030 5030 5030 0
17 20250401 191700 4885382345 5030 5030 5030 5030 0
18 20250401 191600 4885382345 5030 5030 5030 5030 0
19 20250401 191500 4885382345 5030 5030 5030 5030 0
20 20250401 191400 4885382345 5030 5030 5030 5030 0
21 20250401 191300 4885382345 5030 5030 5030 5030 0
22 20250401 191200 4885382345 5030 5030 5030 5030 0
23 20250401 191100 4885382345 5030 5030 5030 5030 0
24 20250401 191000 4885382345 5030 5030 5030 5030 0
25 20250401 190900 4885382345 5030 5030 5030 5030 0
26 20250401 190800 4885382345 5030 5030 5030 5030 0
27 20250401 190700 4885382345 5030 5030 5030 5030 0
28 20250401 190600 4885382345 5030 5030 5030 5030 0
29 20250401 190500 4885382345 5030 5030 5030 5030 0
30 20250401 190400 4885382345 5030 5030 5030 5030 0
31 20250401 190300 4885382345 5030 5030 5030 5030 0
32 20250401 190200 4885382345 5030 5030 5030 5030 12472
33 20250401 190100 4885382345 5030 5030 5030 5030 0
34 20250401 190000 4885382345 5030 5030 5030 5030 0
35 20250401 185900 4885382345 5030 5030 5030 5030 0
36 20250401 185800 4885382345 5030 5030 5030 5030 0
37 20250401 185700 4885382345 5030 5030 5030 5030 0
38 20250401 185600 4885382345 5030 5030 5030 5030 0
39 20250401 185500 4885382345 5030 5030 5030 5030 0
40 20250401 185400 4885382345 5030 5030 5030 5030 0
41 20250401 185300 4885382345 5030 5030 5030 5030 0
42 20250401 185200 4885382345 5030 5030 5030 5030 0
43 20250401 185100 4885382345 5030 5030 5030 5030 0
44 20250401 185000 4885382345 5030 5030 5030 5030 0
45 20250401 184900 4885382345 5030 5030 5030 5030 0
46 20250401 184800 4885382345 5030 5030 5030 5030 0
47 20250401 184700 4885382345 5030 5030 5030 5030 0
48 20250401 184600 4885382345 5030 5030 5030 5030 0
49 20250401 184500 4885382345 5030 5030 5030 5030 0
50 20250401 184400 4885382345 5030 5030 5030 5030 0
51 20250401 184300 4885382345 5030 5030 5030 5030 0
52 20250401 184200 4885382345 5030 5030 5030 5030 0
53 20250401 184100 4885382345 5030 5030 5030 5030 0
54 20250401 184000 4885382345 5030 5030 5030 5030 0
55 20250401 183900 4885382345 5030 5030 5030 5030 0
56 20250401 183800 4885382345 5030 5030 5030 5030 0
57 20250401 183700 4885382345 5030 5030 5030 5030 0
58 20250401 183600 4885382345 5030 5030 5030 5030 0
59 20250401 183500 4885382345 5030 5030 5030 5030 0
60 20250401 183400 4885382345 5030 5030 5030 5030 0
61 20250401 183300 4885382345 5030 5030 5030 5030 0
62 20250401 183200 4885382345 5030 5030 5030 5030 12472
63 20250401 183100 4885382345 5030 5030 5030 5030 0
64 20250401 183000 4885382345 5030 5030 5030 5030 0
65 20250401 182900 4885382345 5030 5030 5030 5030 0
66 20250401 182800 4885382345 5030 5030 5030 5030 0
67 20250401 182700 4885382345 5030 5030 5030 5030 0
68 20250401 182600 4885382345 5030 5030 5030 5030 0
69 20250401 182500 4885382345 5030 5030 5030 5030 0
70 20250401 182400 4885382345 5030 5030 5030 5030 0
71 20250401 182300 4885382345 5030 5030 5030 5030 0
72 20250401 182200 4885382345 5030 5030 5030 5030 0
73 20250401 182100 4885382345 5030 5030 5030 5030 0
74 20250401 182000 4885382345 5030 5030 5030 5030 0
75 20250401 181900 4885382345 5030 5030 5030 5030 0
76 20250401 181800 4885382345 5030 5030 5030 5030 0
77 20250401 181700 4885382345 5030 5030 5030 5030 0
78 20250401 181600 4885382345 5030 5030 5030 5030 0
79 20250401 181500 4885382345 5030 5030 5030 5030 0
80 20250401 181400 4885382345 5030 5030 5030 5030 0
81 20250401 181300 4885382345 5030 5030 5030 5030 0
82 20250401 181200 4885382345 5030 5030 5030 5030 0
83 20250401 181100 4885382345 5030 5030 5030 5030 0
84 20250401 181000 4885382345 5030 5030 5030 5030 0
85 20250401 180900 4885382345 5030 5030 5030 5030 0
86 20250401 180800 4885382345 5030 5030 5030 5030 0
87 20250401 180700 4885382345 5030 5030 5030 5030 0
88 20250401 180600 4885382345 5030 5030 5030 5030 0
89 20250401 180500 4885382345 5030 5030 5030 5030 0
90 20250401 180400 4885382345 5030 5030 5030 5030 0
91 20250401 180300 4885382345 5030 5030 5030 5030 0
92 20250401 180200 4885382345 5030 5030 5030 5030 12472
93 20250401 180100 4885382345 5030 5030 5030 5030 0
94 20250401 180000 4885382345 5030 5030 5030 5030 0
95 20250401 175900 4885382345 5030 5030 5030 5030 0
96 20250401 175800 4885382345 5030 5030 5030 5030 0
97 20250401 175700 4885382345 5030 5030 5030 5030 0
98 20250401 175600 4885382345 5030 5030 5030 5030 0
99 20250401 175500 4885382345 5030 5030 5030 5030 0
100 20250401 175400 4885382345 5030 5030 5030 5030 0
101 20250401 175300 4885382345 5030 5030 5030 5030 0
102 20250401 175200 4885382345 5030 5030 5030 5030 0
103 20250401 175100 4885382345 5030 5030 5030 5030 0
104 20250401 175000 4885382345 5030 5030 5030 5030 0
105 20250401 174900 4885382345 5030 5030 5030 5030 0
106 20250401 174800 4885382345 5030 5030 5030 5030 0
107 20250401 174700 4885382345 5030 5030 5030 5030 0
108 20250401 174600 4885382345 5030 5030 5030 5030 0
109 20250401 174500 4885382345 5030 5030 5030 5030 0
110 20250401 174400 4885382345 5030 5030 5030 5030 0
111 20250401 174300 4885382345 5030 5030 5030 5030 0
112 20250401 174200 4885382345 5030 5030 5030 5030 0
113 20250401 174100 4885382345 5030 5030 5030 5030 0
114 20250401 174000 4885382345 5030 5030 5030 5030 0
115 20250401 173900 4885382345 5030 5030 5030 5030 0
116 20250401 173800 4885382345 5030 5030 5030 5030 0
117 20250401 173700 4885382345 5030 5030 5030 5030 0
118 20250401 173600 4885382345 5030 5030 5030 5030 0
119 20250401 173500 4885382345 5030 5030 5030 5030 0
120 20250401 173400 4885382345 5030 5030 5030 5030 0
121 20250401 173300 4885382345 5030 5030 5030 5030 0
122 20250401 173200 4885382345 5030 5030 5030 5030 12472
123 20250401 173100 4885382345 5030 5030 5030 5030 0
124 20250401 173000 4885382345 5030 5030 5030 5030 0
125 20250401 172900 4885382345 5030 5030 5030 5030 0
126 20250401 172800 4885382345 5030 5030 5030 5030 0
127 20250401 172700 4885382345 5030 5030 5030 5030 0
128 20250401 172600 4885382345 5030 5030 5030 5030 0
129 20250401 172500 4885382345 5030 5030 5030 5030 0
130 20250401 172400 4885382345 5030 5030 5030 5030 0
131 20250401 172300 4885382345 5030 5030 5030 5030 0
132 20250401 172200 4885382345 5030 5030 5030 5030 0
133 20250401 172100 4885382345 5030 5030 5030 5030 0
134 20250401 172000 4885382345 5030 5030 5030 5030 0
135 20250401 171900 4885382345 5030 5030 5030 5030 0
136 20250401 171800 4885382345 5030 5030 5030 5030 0
137 20250401 171700 4885382345 5030 5030 5030 5030 0
138 20250401 171600 4885382345 5030 5030 5030 5030 0
139 20250401 171500 4885382345 5030 5030 5030 5030 0
140 20250401 171400 4885382345 5030 5030 5030 5030 0
141 20250401 171300 4885382345 5030 5030 5030 5030 0
142 20250401 171200 4885382345 5030 5030 5030 5030 0
143 20250401 171100 4885382345 5030 5030 5030 5030 0
144 20250401 171000 4885382345 5030 5030 5030 5030 0
145 20250401 170900 4885382345 5030 5030 5030 5030 0
146 20250401 170800 4885382345 5030 5030 5030 5030 0
147 20250401 170700 4885382345 5030 5030 5030 5030 0
148 20250401 170600 4885382345 5030 5030 5030 5030 0
149 20250401 170500 4885382345 5030 5030 5030 5030 0
150 20250401 170400 4885382345 5030 5030 5030 5030 0
151 20250401 170300 4885382345 5030 5030 5030 5030 0
152 20250401 170200 4885382345 5030 5030 5030 5030 12472
153 20250401 170100 4885382345 5030 5030 5030 5030 0
154 20250401 170000 4885382345 5030 5030 5030 5030 0
155 20250401 165900 4885382345 5030 5030 5030 5030 0
156 20250401 165800 4885382345 5030 5030 5030 5030 0
157 20250401 165700 4885382345 5030 5030 5030 5030 0
158 20250401 165600 4885382345 5030 5030 5030 5030 0
159 20250401 165500 4885382345 5030 5030 5030 5030 0
160 20250401 165400 4885382345 5030 5030 5030 5030 0
161 20250401 165300 4885382345 5030 5030 5030 5030 0
162 20250401 165200 4885382345 5030 5030 5030 5030 0
163 20250401 165100 4885382345 5030 5030 5030 5030 0
164 20250401 165000 4885382345 5030 5030 5030 5030 0
165 20250401 164900 4885382345 5030 5030 5030 5030 0
166 20250401 164800 4885382345 5030 5030 5030 5030 0
167 20250401 164700 4885382345 5030 5030 5030 5030 0
168 20250401 164600 4885382345 5030 5030 5030 5030 0
169 20250401 164500 4885382345 5030 5030 5030 5030 0
170 20250401 164400 4885382345 5030 5030 5030 5030 0
171 20250401 164300 4885382345 5030 5030 5030 5030 0
172 20250401 164200 4885382345 5030 5030 5030 5030 0
173 20250401 164100 4885382345 5030 5030 5030 5030 0
174 20250401 164000 4885382345 5030 5030 5030 5030 0
175 20250401 163900 4885382345 5030 5030 5030 5030 0
176 20250401 163800 4885382345 5030 5030 5030 5030 0
177 20250401 163700 4885382345 5030 5030 5030 5030 0
178 20250401 163600 4885382345 5030 5030 5030 5030 0
179 20250401 163500 4885382345 5030 5030 5030 5030 0
180 20250401 163400 4885382345 5030 5030 5030 5030 0
181 20250401 163300 4885382345 5030 5030 5030 5030 0
182 20250401 163200 4885382345 5030 5030 5030 5030 12472
183 20250401 163100 4885382345 5030 5030 5030 5030 0
184 20250401 163000 4885382345 5030 5030 5030 5030 0
185 20250401 162900 4885382345 5030 5030 5030 5030 0
186 20250401 162800 4885382345 5030 5030 5030 5030 0
187 20250401 162700 4885382345 5030 5030 5030 5030 0
188 20250401 162600 4885382345 5030 5030 5030 5030 0
189 20250401 162500 4885382345 5030 5030 5030 5030 0
190 20250401 162400 4885382345 5030 5030 5030 5030 0
191 20250401 162300 4885382345 5030 5030 5030 5030 0
192 20250401 162200 4885382345 5030 5030 5030 5030 0
193 20250401 162100 4885382345 5030 5030 5030 5030 0
194 20250401 162000 4885382345 5030 5030 5030 5030 0
195 20250401 161900 4885382345 5030 5030 5030 5030 0
196 20250401 161800 4885382345 5030 5030 5030 5030 0
197 20250401 161700 4885382345 5030 5030 5030 5030 0
198 20250401 161600 4885382345 5030 5030 5030 5030 0
199 20250401 161500 4885382345 5030 5030 5030 5030 0
200 20250401 161400 4885382345 5030 5030 5030 5030 0
201 20250401 161300 4885382345 5030 5030 5030 5030 0
202 20250401 161200 4885382345 5030 5030 5030 5030 0
203 20250401 161100 4885382345 5030 5030 5030 5030 0
204 20250401 161000 4885382345 5030 5030 5030 5030 0
205 20250401 160900 4885382345 5030 5030 5030 5030 0
206 20250401 160800 4885382345 5030 5030 5030 5030 0
207 20250401 160700 4885382345 5030 5030 5030 5030 0
208 20250401 160600 4885382345 5030 5030 5030 5030 0
209 20250401 160500 4885382345 5030 5030 5030 5030 0
210 20250401 160400 4885382345 5030 5030 5030 5030 0
211 20250401 160300 4885382345 5030 5030 5030 5030 0
212 20250401 160200 4885382345 5030 5030 5030 5030 12472
213 20250401 160100 4885382345 5030 5030 5030 5030 0
214 20250401 160000 4885382345 5030 5030 5030 5030 0
215 20250401 155900 4885382345 5030 5030 5030 5030 0
216 20250401 155800 4885382345 5030 5030 5030 5030 0
217 20250401 155700 4885382345 5030 5030 5030 5030 0
218 20250401 155600 4885382345 5030 5030 5030 5030 0
219 20250401 155500 4885382345 5030 5030 5030 5030 0
220 20250401 155400 4885382345 5030 5030 5030 5030 0
221 20250401 155300 4885382345 5030 5030 5030 5030 0
222 20250401 155200 4885382345 5030 5030 5030 5030 0
223 20250401 155100 4885382345 5030 5030 5030 5030 0
224 20250401 155000 4885382345 5030 5030 5030 5030 0
225 20250401 154900 4885382345 5030 5030 5030 5030 0
226 20250401 154800 4885382345 5030 5030 5030 5030 0
227 20250401 154700 4885382345 5030 5030 5030 5030 0
228 20250401 154600 4885382345 5030 5030 5030 5030 0
229 20250401 154500 4885382345 5030 5030 5030 5030 0
230 20250401 154400 4885382345 5030 5030 5030 5030 0
231 20250401 154300 4885382345 5030 5030 5030 5030 0
232 20250401 154200 4885382345 5030 5030 5030 5030 0
233 20250401 154100 4885382345 5030 5030 5030 5030 0
234 20250401 154000 4885382345 5030 5030 5030 5030 0
235 20250401 153900 4885382345 5030 5030 5030 5030 0
236 20250401 153800 4885382345 5030 5030 5030 5030 0
237 20250401 153700 4885382345 5030 5030 5030 5030 0
238 20250401 153600 4885382345 5030 5030 5030 5030 0
239 20250401 153500 4885382345 5030 5030 5030 5030 0
240 20250401 153400 4885382345 5030 5030 5030 5030 0
241 20250401 153300 4885382345 5030 5030 5030 5030 0
242 20250401 153200 4885382345 5030 5030 5030 5030 12472
243 20250401 153100 4885382345 5030 5030 5030 5030 0
244 20250401 153000 4885382345 5030 5030 5030 5030 12472
245 20250401 152900 4822648185 5020 5020 5020 5020 0
246 20250401 152800 4822648185 5020 5020 5020 5020 0
247 20250401 152700 4822648185 5020 5020 5020 5020 0
248 20250401 152600 4822648185 5020 5020 5020 5020 0
249 20250401 152500 4822648185 5020 5020 5020 5020 0
250 20250401 152400 4822648185 5020 5020 5020 5020 0
251 20250401 152300 4822648185 5020 5020 5020 5020 0
252 20250401 152200 4822648185 5020 5020 5020 5020 0
253 20250401 152100 4822648185 5020 5020 5020 5020 0
254 20250401 152000 4822648185 5020 5020 5020 5020 0
255 20250401 151900 4822648185 5020 5020 5030 5010 8932
256 20250401 151800 4777808055 5020 5010 5020 5010 1369
257 20250401 151700 4770947405 5020 5030 5030 4985 30613
258 20250401 151600 4617772700 5040 5020 5040 5020 6343
259 20250401 151500 4585922020 5020 5040 5040 5020 27099
260 20250401 151400 4449566110 5050 5050 5050 5050 3
261 20250401 151300 4449550960 5050 5050 5060 5050 2038
262 20250401 151200 4439258050 5050 5060 5060 5050 413
263 20250401 151100 4437168280 5060 5060 5070 5050 1476
264 20250401 151000 4429690910 5070 5060 5070 5060 854
265 20250401 150900 4425369540 5060 5060 5060 5050 2804
266 20250401 150800 4411181390 5060 5060 5060 5050 1860
267 20250401 150700 4401778790 5050 5050 5050 5050 283
268 20250401 150600 4400349640 5060 5060 5070 5040 9625
269 20250401 150500 4351717900 5060 5050 5060 5050 4392
270 20250401 150400 4329494630 5060 5060 5070 5060 3854
271 20250401 150300 4309993080 5060 5060 5070 5060 45
272 20250401 150200 4309765360 5060 5070 5070 5060 231
273 20250401 150100 4308596190 5060 5060 5070 5060 303
274 20250401 150000 4307062990 5060 5060 5060 5060 201
275 20250401 145900 4306045930 5060 5070 5070 5060 503
276 20250401 145800 4303495730 5070 5070 5070 5060 998
277 20250401 145700 4298440870 5070 5080 5080 5070 716
278 20250401 145600 4294804270 5080 5080 5080 5080 215
279 20250401 145500 4293712070 5070 5060 5090 5060 4210
280 20250401 145400 4272369840 5070 5060 5070 5060 1311
281 20250401 145300 4265736160 5070 5060 5070 5060 327
282 20250401 145200 4264081310 5060 5060 5060 5060 25
283 20250401 145100 4263954810 5070 5060 5070 5060 31
284 20250401 145000 4263797750 5060 5070 5070 5050 3119
285 20250401 144900 4248044000 5050 5070 5070 5050 2455
286 20250401 144800 4235625130 5060 5060 5060 5050 1181
287 20250401 144700 4229653790 5070 5060 5070 5060 2031
288 20250401 144600 4219357620 5060 5060 5060 5060 0
289 20250401 144500 4219357620 5060 5060 5060 5060 854
290 20250401 144400 4215036380 5070 5070 5070 5070 475
291 20250401 144300 4212628130 5060 5070 5070 5060 110
292 20250401 144200 4212070530 5070 5060 5070 5050 936
293 20250401 144100 4207326760 5070 5050 5070 5050 165
294 20250401 144000 4206491330 5060 5060 5060 5060 2
295 20250401 143900 4206481210 5050 5070 5070 5050 3186
296 20250401 143800 4190358240 5060 5060 5060 5060 700
297 20250401 143700 4186816240 5070 5060 5070 5060 685
298 20250401 143600 4183348790 5070 5080 5080 5060 5928
299 20250401 143500 4153302130 5070 5070 5070 5070 42
300 20250401 143400 4153089190 5070 5070 5070 5070 0
301 20250401 143300 4153089190 5070 5070 5070 5070 637
302 20250401 143200 4149859600 5080 5080 5080 5080 33
303 20250401 143100 4149691960 5080 5080 5080 5080 262
304 20250401 143000 4148361000 5080 5080 5090 5080 1230
305 20250401 142900 4142112590 5080 5090 5090 5080 287
306 20250401 142800 4140653570 5090 5090 5090 5090 830
307 20250401 142700 4136428870 5080 5090 5090 5080 1801
308 20250401 142600 4127262390 5090 5090 5090 5085 416
309 20250401 142500 4125146950 5090 5080 5090 5080 442
310 20250401 142400 4122901490 5090 5090 5110 5090 5552
311 20250401 142300 4094636320 5100 5100 5100 5100 61
312 20250401 142200 4094325220 5100 5100 5100 5100 84
313 20250401 142100 4093896820 5100 5090 5100 5090 1184
314 20250401 142000 4087858610 5090 5100 5100 5090 376
315 20250401 141900 4085942690 5100 5100 5110 5100 363
316 20250401 141800 4084091370 5100 5100 5100 5100 1950
317 20250401 141700 4074146370 5100 5100 5100 5090 391
318 20250401 141600 4072155180 5100 5100 5100 5100 0
319 20250401 141500 4072155180 5100 5100 5100 5100 1097
320 20250401 141400 4066560480 5100 5100 5100 5100 4
321 20250401 141300 4066540080 5100 5100 5100 5100 0
322 20250401 141200 4066540080 5100 5100 5100 5100 2
323 20250401 141100 4066529880 5100 5110 5110 5090 1002
324 20250401 141000 4061429670 5100 5100 5100 5100 3
325 20250401 140900 4061414370 5110 5100 5110 5090 16
326 20250401 140800 4061332720 5100 5110 5110 5100 212
327 20250401 140700 4060249520 5110 5100 5110 5100 50
328 20250401 140600 4059994150 5110 5100 5110 5100 64
329 20250401 140500 4059667690 5100 5100 5100 5100 994
330 20250401 140400 4054598290 5100 5110 5110 5100 65
331 20250401 140300 4054266750 5100 5100 5100 5100 237
332 20250401 140200 4053058050 5110 5100 5110 5100 5622
333 20250401 140100 4024383540 5100 5100 5100 5100 217
334 20250401 140000 4023276840 5100 5100 5100 5090 22
335 20250401 135900 4023164840 5090 5090 5090 5090 613
336 20250401 135800 4020044670 5090 5090 5090 5090 410
337 20250401 135700 4017957770 5090 5090 5090 5090 101
338 20250401 135600 4017443680 5100 5100 5100 5100 20
339 20250401 135500 4017341680 5095 5095 5095 5095 25
340 20250401 135400 4017214305 5100 5100 5100 5100 0
341 20250401 135300 4017214305 5100 5080 5100 5080 1625
342 20250401 135200 4008959085 5080 5080 5080 5080 100
343 20250401 135100 4008451085 5090 5090 5090 5090 43
344 20250401 135000 4008232215 5090 5090 5090 5090 1379
345 20250401 134900 4001213105 5080 5080 5080 5080 2512
346 20250401 134800 3988452145 5070 5080 5080 5070 79
347 20250401 134700 3988051375 5080 5070 5080 5070 1939
348 20250401 134600 3978202195 5070 5090 5090 5060 4701
349 20250401 134500 3954385215 5080 5090 5090 5080 1762
350 20250401 134400 3945433655 5090 5090 5090 5090 223
351 20250401 134300 3944298585 5090 5090 5090 5090 229
352 20250401 134200 3943132975 5090 5090 5090 5090 395
353 20250401 134100 3941122425 5090 5090 5090 5090 772
354 20250401 134000 3937192945 5090 5080 5090 5080 4785
355 20250401 133900 3912884825 5080 5080 5080 5080 71
356 20250401 133800 3912524145 5070 5070 5070 5070 997
357 20250401 133700 3907469355 5070 5070 5070 5070 198
358 20250401 133600 3906465495 5070 5080 5080 5040 15089
359 20250401 133500 3830141165 5080 5080 5080 5060 5160
360 20250401 133400 3803989065 5080 5080 5090 5080 447
361 20250401 133300 3801717305 5090 5090 5090 5090 0
362 20250401 133200 3801717305 5090 5070 5090 5070 4842
363 20250401 133100 3777116745 5080 5090 5090 5080 2140
364 20250401 133000 3766245505 5090 5090 5090 5090 34
365 20250401 132900 3766072445 5090 5100 5100 5090 236
366 20250401 132800 3764871005 5100 5100 5100 5100 5
367 20250401 132700 3764845505 5100 5100 5100 5090 5013
368 20250401 132600 3739298885 5100 5110 5110 5100 178
369 20250401 132500 3738390885 5110 5100 5110 5100 5716
370 20250401 132400 3709238285 5090 5090 5090 5090 0
371 20250401 132300 3709238285 5090 5100 5100 5090 1850
372 20250401 132200 3699803925 5100 5120 5120 5100 4477
373 20250401 132100 3676908655 5125 5110 5125 5110 3642
374 20250401 132000 3658265850 5120 5120 5120 5120 61
375 20250401 131900 3657953530 5110 5110 5110 5110 0
376 20250401 131800 3657953530 5110 5120 5120 5110 105
377 20250401 131700 3657416960 5120 5110 5120 5110 2643
378 20250401 131600 3643896230 5110 5120 5120 5110 443
379 20250401 131500 3641631200 5110 5120 5120 5110 5062
380 20250401 131400 3615714260 5120 5120 5120 5115 423
381 20250401 131300 3613549330 5120 5120 5130 5110 10162
382 20250401 131200 3561529780 5130 5130 5130 5130 0
383 20250401 131100 3561529780 5130 5130 5130 5120 822
384 20250401 131000 3557319590 5130 5130 5130 5120 3502
385 20250401 130900 3539384340 5130 5120 5130 5120 461
386 20250401 130800 3537023990 5130 5130 5130 5130 140
387 20250401 130700 3536305790 5120 5120 5120 5120 0
388 20250401 130600 3536305790 5120 5120 5130 5120 2414
389 20250401 130500 3523946080 5120 5130 5130 5120 940
390 20250401 130400 3519130180 5130 5130 5130 5130 0
391 20250401 130300 3519130180 5130 5130 5130 5120 1287
392 20250401 130200 3512527940 5130 5140 5140 5130 170
393 20250401 130100 3511655640 5140 5140 5140 5140 194
394 20250401 130000 3510658480 5150 5150 5150 5150 7
395 20250401 125900 3510622430 5150 5140 5150 5140 236
396 20250401 125800 3509409360 5150 5150 5150 5150 1380
397 20250401 125700 3502302360 5130 5150 5150 5130 5427
398 20250401 125600 3474423500 5150 5150 5150 5140 6257
399 20250401 125500 3442210360 5150 5140 5150 5140 102
400 20250401 125400 3441685070 5140 5150 5150 5140 6493
401 20250401 125300 3408256050 5160 5160 5160 5160 1002
402 20250401 125200 3403085730 5160 5150 5160 5150 221
403 20250401 125100 3401946570 5160 5160 5160 5160 730
404 20250401 125000 3398179770 5160 5160 5160 5160 2128
405 20250401 124900 3387199290 5160 5160 5160 5160 49
406 20250401 124800 3386946450 5160 5160 5160 5160 194
407 20250401 124700 3385945410 5160 5160 5160 5160 130
408 20250401 124600 3385274610 5160 5160 5160 5160 302
409 20250401 124500 3383716290 5170 5160 5170 5160 2052
410 20250401 124400 3373127960 5170 5160 5170 5160 1043
411 20250401 124300 3367744900 5160 5160 5160 5160 212
412 20250401 124200 3366650980 5160 5150 5160 5150 6
413 20250401 124100 3366620030 5160 5160 5160 5150 635
414 20250401 124000 3363343470 5160 5160 5160 5160 125
415 20250401 123900 3362698470 5150 5150 5150 5150 1
416 20250401 123800 3362693320 5150 5150 5150 5150 1545
417 20250401 123700 3354736570 5140 5140 5160 5140 323
418 20250401 123600 3353074090 5140 5140 5140 5140 307
419 20250401 123500 3351496110 5150 5140 5150 5140 11
420 20250401 123400 3351439560 5140 5140 5140 5140 707
421 20250401 123300 3347805580 5140 5150 5150 5140 30
422 20250401 123200 3347651370 5150 5150 5150 5150 1179
423 20250401 123100 3341579520 5160 5160 5160 5160 41
424 20250401 123000 3341367960 5160 5160 5160 5160 7
425 20250401 122900 3341331840 5160 5160 5160 5160 966
426 20250401 122800 3336347280 5160 5150 5160 5150 1034
427 20250401 122700 3331021960 5150 5150 5150 5150 645
428 20250401 122600 3327700210 5150 5150 5150 5150 1
429 20250401 122500 3327695060 5140 5140 5140 5140 0
430 20250401 122400 3327695060 5140 5140 5140 5140 10
431 20250401 122300 3327643660 5140 5145 5145 5130 1830
432 20250401 122200 3318237555 5150 5150 5150 5150 178
433 20250401 122100 3317320855 5150 5150 5160 5150 219
434 20250401 122000 3316192995 5140 5150 5150 5140 203
435 20250401 121900 3315147575 5150 5160 5160 5140 1550
436 20250401 121800 3307169915 5150 5150 5150 5150 600
437 20250401 121700 3304079915 5150 5160 5160 5150 469
438 20250401 121600 3301661565 5160 5150 5160 5150 1507
439 20250401 121500 3293896415 5150 5150 5160 5150 361
440 20250401 121400 3292036765 5150 5160 5160 5150 509
441 20250401 121300 3289410335 5170 5160 5170 5160 118
442 20250401 121200 3288801445 5170 5170 5170 5170 4
443 20250401 121100 3288780765 5170 5170 5170 5160 161
444 20250401 121000 3287948495 5170 5170 5170 5170 1
445 20250401 120900 3287943325 5160 5170 5170 5160 1063
446 20250401 120800 3282450795 5170 5160 5170 5160 2
447 20250401 120700 3282440465 5160 5150 5160 5150 2621
448 20250401 120600 3268936145 5160 5170 5170 5160 265
449 20250401 120500 3267568635 5170 5170 5170 5170 30
450 20250401 120400 3267413535 5170 5160 5170 5160 312
451 20250401 120300 3265801630 5170 5170 5170 5170 0
452 20250401 120200 3265801630 5170 5160 5170 5150 354
453 20250401 120100 3263975890 5160 5170 5170 5160 115
454 20250401 120000 3263381350 5180 5160 5180 5160 6331
455 20250401 115900 3230650870 5150 5150 5150 5140 1300
456 20250401 115800 3223955880 5150 5140 5160 5140 292
457 20250401 115700 3222453860 5170 5140 5170 5130 1541
458 20250401 115600 3214505780 5150 5150 5150 5150 200
459 20250401 115500 3213475780 5140 5150 5160 5140 1847
460 20250401 115400 3203977990 5150 5150 5150 5150 101
461 20250401 115300 3203457840 5150 5150 5150 5150 201
462 20250401 115200 3202422690 5140 5140 5150 5140 784
463 20250401 115100 3198392910 5120 5140 5150 5110 3840
464 20250401 115000 3178706360 5150 5140 5150 5140 383
465 20250401 114900 3176734310 5140 5150 5150 5140 319
466 20250401 114800 3175091700 5150 5160 5160 5150 326
467 20250401 114700 3173412700 5160 5150 5160 5150 2
468 20250401 114600 3173402390 5150 5150 5160 5150 692
469 20250401 114500 3169838490 5160 5160 5170 5160 144
470 20250401 114400 3169095430 5160 5160 5160 5150 488
471 20250401 114300 3166577360 5160 5160 5160 5160 1
472 20250401 114200 3166572200 5170 5170 5180 5170 1479
473 20250401 114100 3158925760 5170 5150 5170 5150 963
474 20250401 114000 3153949380 5150 5150 5150 5150 532
475 20250401 113900 3151209580 5150 5140 5150 5140 1610
476 20250401 113800 3142929530 5140 5140 5150 5120 4256
477 20250401 113700 3121087920 5150 5160 5160 5150 1415
478 20250401 113600 3113800180 5160 5160 5160 5160 243
479 20250401 113500 3112546300 5160 5160 5160 5150 326
480 20250401 113400 3110864540 5150 5160 5160 5150 5269
481 20250401 113300 3083712720 5170 5170 5170 5170 50
482 20250401 113200 3083454220 5170 5170 5170 5170 202
483 20250401 113100 3082409880 5170 5170 5170 5170 2017
484 20250401 113000 3071981990 5170 5170 5170 5160 265
485 20250401 112900 3070611960 5160 5160 5170 5160 2140
486 20250401 112800 3059555660 5160 5170 5170 5160 596
487 20250401 112700 3056480290 5170 5170 5170 5160 1450
488 20250401 112600 3048995590 5180 5170 5180 5160 1590
489 20250401 112500 3040781780 5160 5180 5190 5160 2110
490 20250401 112400 3029872860 5180 5180 5190 5180 941
491 20250401 112300 3024995480 5180 5180 5180 5170 406
492 20250401 112200 3022894395 5180 5180 5180 5170 2859
493 20250401 112100 3008089775 5170 5180 5180 5170 2163
494 20250401 112000 2996902655 5180 5190 5190 5180 1843
495 20250401 111900 2987355275 5190 5180 5190 5170 361
496 20250401 111800 2985487985 5180 5190 5190 5180 2279
497 20250401 111700 2973670865 5190 5180 5210 5180 4729
498 20250401 111600 2949101755 5180 5190 5190 5180 4437
499 20250401 111500 2926105065 5180 5190 5200 5180 833
500 20250401 111400 2921782675 5190 5200 5200 5190 4053
501 20250401 111300 2900731055 5210 5190 5210 5190 3316
502 20250401 111200 2883492575 5190 5210 5210 5190 5506
503 20250401 111100 2854868765 5210 5210 5220 5200 5626
504 20250401 111000 2825558225 5210 5200 5210 5200 2488
505 20250401 110900 2812618415 5210 5200 5210 5200 1281
506 20250401 110800 2805947075 5200 5190 5200 5190 4366
507 20250401 110700 2783246415 5200 5190 5210 5180 19147
508 20250401 110600 2683695585 5190 5180 5190 5140 7226
509 20250401 110500 2646343205 5190 5200 5200 5180 2531
510 20250401 110400 2633194415 5200 5190 5200 5160 16624
511 20250401 110300 2547021635 5180 5180 5190 5180 1559
512 20250401 110200 2538944565 5180 5190 5190 5180 3798
513 20250401 110100 2519264005 5180 5190 5200 5180 15035
514 20250401 110000 2441269330 5190 5160 5200 5150 21813
515 20250401 105900 2328366040 5170 5140 5170 5140 5289
516 20250401 105800 2301093460 5150 5140 5150 5140 1253
517 20250401 105700 2294653030 5140 5120 5140 5120 3466
518 20250401 105600 2276854560 5130 5130 5140 5120 5604
519 20250401 105500 2248110750 5130 5120 5140 5110 6220
520 20250401 105400 2216187670 5120 5110 5130 5100 5738
521 20250401 105300 2186837630 5110 5100 5120 5090 4277
522 20250401 105200 2165001090 5090 5110 5110 5090 1028
523 20250401 105100 2159759260 5120 5110 5120 5110 2576
524 20250401 105000 2146594460 5110 5110 5120 5110 569
525 20250401 104900 2143685560 5120 5100 5120 5090 3064
526 20250401 104800 2128023060 5100 5090 5100 5090 6072
527 20250401 104700 2097082290 5090 5080 5090 5080 1445
528 20250401 104600 2089731720 5090 5080 5090 5070 3980
529 20250401 104500 2069492710 5070 5070 5070 5060 6162
530 20250401 104400 2038252380 5070 5060 5070 5060 5162
531 20250401 104300 2012129000 5060 5050 5060 5040 11939
532 20250401 104200 1951753090 5050 5050 5050 5050 1468
533 20250401 104100 1944339690 5050 5050 5050 5050 359
534 20250401 104000 1942526740 5040 5050 5050 5030 375
535 20250401 103900 1940636380 5040 5040 5050 5040 319
536 20250401 103800 1939028610 5040 5040 5040 5040 199
537 20250401 103700 1938025650 5040 5030 5040 5030 786
538 20250401 103600 1934064230 5030 5010 5030 5010 51
539 20250401 103500 1933807720 5010 5040 5040 5010 444
540 20250401 103400 1931582680 5010 5040 5040 5010 6910
541 20250401 103300 1896803010 5040 5050 5050 5040 215
542 20250401 103200 1895719390 5050 5050 5050 5040 1066
543 20250401 103100 1890336190 5050 5050 5050 5050 5
544 20250401 103000 1890310940 5050 5050 5050 5050 0
545 20250401 102900 1890310940 5050 5030 5050 5030 1039
546 20250401 102800 1885078640 5040 5040 5040 5040 410
547 20250401 102700 1883012240 5040 5040 5040 5040 11
548 20250401 102600 1882956800 5040 5040 5040 5040 100
549 20250401 102500 1882452800 5030 5040 5040 5030 808
550 20250401 102400 1878383990 5040 5030 5040 5030 589
551 20250401 102300 1875421310 5030 5040 5050 5030 3152
552 20250401 102200 1859537840 5045 5040 5050 5040 1232
553 20250401 102100 1853328345 5040 5040 5040 5040 1283
554 20250401 102000 1846862025 5030 5030 5030 5030 13
555 20250401 101900 1846796635 5030 5030 5030 5030 1888
556 20250401 101800 1837299995 5030 5030 5030 5030 386
557 20250401 101700 1835358415 5030 5030 5040 5030 256
558 20250401 101600 1834070535 5040 5040 5040 5040 112
559 20250401 101500 1833506055 5030 5040 5040 5030 1075
560 20250401 101400 1828095755 5040 5040 5050 5040 322
561 20250401 101300 1826472865 5040 5050 5050 5040 246
562 20250401 101200 1825232905 5050 5050 5060 5050 1139
563 20250401 101100 1819480935 5030 5040 5040 5030 2723
564 20250401 101000 1805762415 5030 5030 5030 5010 3278
565 20250401 100900 1789286215 5030 5010 5030 5010 2047
566 20250401 100800 1779010285 5020 5000 5020 5000 2213
567 20250401 100700 1767934285 5000 5000 5010 5000 2058
568 20250401 100600 1757638345 5000 5030 5030 5000 9263
569 20250401 100500 1711293855 5020 5030 5030 5020 2940
570 20250401 100400 1696513175 5020 5025 5030 5020 1890
571 20250401 100300 1687023575 5025 5030 5030 5020 56
572 20250401 100200 1686741915 5020 5040 5040 5020 1653
573 20250401 100100 1678428125 5040 5040 5040 5030 852
574 20250401 100000 1674134055 5040 5040 5050 5040 964
575 20250401 095900 1669273445 5040 5060 5060 5040 1086
576 20250401 095800 1663796725 5050 5050 5050 5050 5075
577 20250401 095700 1638167975 5050 5050 5060 5050 3217
578 20250401 095600 1621911005 5060 5060 5060 5060 1582
579 20250401 095500 1613906085 5070 5060 5070 5050 2392
580 20250401 095400 1601806795 5060 5070 5070 5060 1812
581 20250401 095300 1592635075 5060 5050 5070 5050 3392
582 20250401 095200 1575473345 5050 5060 5060 5030 4060
583 20250401 095100 1555004865 5060 5040 5060 5040 6384
584 20250401 095000 1522707105 5060 5060 5060 5040 1850
585 20250401 094900 1513351065 5060 5040 5060 5040 7580
586 20250401 094800 1475032255 5030 5010 5030 5010 5736
587 20250401 094700 1446221795 5010 5070 5080 5010 15800
588 20250401 094600 1366391835 5070 5000 5110 5000 33326
589 20250401 094500 1197599285 4995 4995 4995 4995 573
590 20250401 094400 1194737150 4995 4995 4995 4995 2473
591 20250401 094300 1182384515 4990 4995 4995 4990 127
592 20250401 094200 1181750625 4995 4990 4995 4990 400
593 20250401 094100 1179754125 4990 4985 4995 4985 685
594 20250401 094000 1176336500 4985 4985 4985 4985 4477
595 20250401 093900 1154018655 4985 5000 5000 4975 17807
596 20250401 093800 1065304160 4995 4995 5000 4995 1467
597 20250401 093700 1057976270 5000 5010 5010 4995 1187
598 20250401 093600 1052042070 5010 5010 5010 5010 6
599 20250401 093500 1052012010 5010 5010 5010 4995 739
600 20250401 093400 1048317400 5010 5010 5010 5000 1494
601 20250401 093300 1040832740 5010 5010 5010 4995 11638
602 20250401 093200 982597690 5010 5020 5020 5010 4121
603 20250401 093100 961925840 5030 5020 5030 5020 429
604 20250401 093000 959769240 5020 5020 5030 5020 4889
605 20250401 092900 935226140 5020 5040 5040 5020 466
606 20250401 092800 932882320 5030 5030 5030 5030 111
607 20250401 092700 932323990 5020 5030 5040 5020 2169
608 20250401 092600 921416680 5030 5040 5040 5020 2384
609 20250401 092500 909441680 5030 5040 5040 5030 1154
610 20250401 092400 903626790 5040 5040 5040 5030 11070
611 20250401 092300 847894380 5040 5050 5060 5040 1736
612 20250401 092200 839132525 5070 5080 5080 5050 2953
613 20250401 092100 824161195 5080 5090 5090 5080 9324
614 20250401 092000 776740055 5080 5050 5090 5030 5471
615 20250401 091900 749010935 5030 5060 5060 5020 1556
616 20250401 091800 741177125 5050 5050 5060 5050 332
617 20250401 091700 739500405 5040 5040 5060 5040 4372
618 20250401 091600 717421055 5030 5030 5050 5030 3376
619 20250401 091500 700423745 5030 5010 5030 5010 175
620 20250401 091400 699544955 5010 5020 5030 5010 2808
621 20250401 091300 685452785 5020 5020 5030 5020 492
622 20250401 091200 682980705 5030 5020 5030 5020 945
623 20250401 091100 678227405 5010 4995 5010 4995 3364
624 20250401 091000 661398715 5000 5000 5000 4995 10304
625 20250401 090900 609901185 5000 5010 5020 5000 3687
626 20250401 090800 591446905 5010 5030 5040 5010 3595
627 20250401 090700 573389845 5020 5050 5080 5020 58914
628 20250401 090600 275427465 5040 5050 5050 5040 330
629 20250401 090500 273761655 5040 5040 5040 5020 7808
630 20250401 090400 234505035 5030 5040 5040 5020 13917
631 20250401 090300 164503325 5030 5040 5050 5020 7905
632 20250401 090200 124708430 5040 5060 5060 5040 3661
633 20250401 090100 106208480 5070 5070 5080 5060 6530
634 20250401 090000 73108350 5070 5040 5070 5040 12710

1
037270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,35757,63429410,183075840,324758579200,0.06
20250327,35757,63429410,193087800,342518814000,0.06
20250326,34868,63429410,186892480,339981637600,0.05
20250325,30179,63429410,166588080,350130343200,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 35757 63429410 183075840 324758579200 0.06
3 20250327 35757 63429410 193087800 342518814000 0.06
4 20250326 34868 63429410 186892480 339981637600 0.05
5 20250325 30179 63429410 166588080 350130343200 0.05