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

639
042670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,14437080955,8160,8160,8160,8160,72248
20250401,193600,14437080955,8160,8160,8160,8160,0
20250401,193500,14437080955,8160,8160,8160,8160,0
20250401,193400,14437080955,8160,8160,8160,8160,0
20250401,193300,14437080955,8160,8160,8160,8160,0
20250401,193200,14437080955,8160,8160,8160,8160,0
20250401,193100,14437080955,8160,8160,8160,8160,0
20250401,193000,14437080955,8160,8160,8160,8160,0
20250401,192900,14437080955,8160,8160,8160,8160,0
20250401,192800,14437080955,8160,8160,8160,8160,0
20250401,192700,14437080955,8160,8160,8160,8160,0
20250401,192600,14437080955,8160,8160,8160,8160,0
20250401,192500,14437080955,8160,8160,8160,8160,0
20250401,192400,14437080955,8160,8160,8160,8160,0
20250401,192300,14437080955,8160,8160,8160,8160,0
20250401,192200,14437080955,8160,8160,8160,8160,0
20250401,192100,14437080955,8160,8160,8160,8160,0
20250401,192000,14437080955,8160,8160,8160,8160,0
20250401,191900,14437080955,8160,8160,8160,8160,0
20250401,191800,14437080955,8160,8160,8160,8160,0
20250401,191700,14437080955,8160,8160,8160,8160,0
20250401,191600,14437080955,8160,8160,8160,8160,0
20250401,191500,14437080955,8160,8160,8160,8160,0
20250401,191400,14437080955,8160,8160,8160,8160,0
20250401,191300,14437080955,8160,8160,8160,8160,0
20250401,191200,14437080955,8160,8160,8160,8160,0
20250401,191100,14437080955,8160,8160,8160,8160,0
20250401,191000,14437080955,8160,8160,8160,8160,0
20250401,190900,14437080955,8160,8160,8160,8160,0
20250401,190800,14437080955,8160,8160,8160,8160,0
20250401,190700,14437080955,8160,8160,8160,8160,72248
20250401,190600,14437080955,8160,8160,8160,8160,0
20250401,190500,14437080955,8160,8160,8160,8160,0
20250401,190400,14437080955,8160,8160,8160,8160,0
20250401,190300,14437080955,8160,8160,8160,8160,0
20250401,190200,14437080955,8160,8160,8160,8160,0
20250401,190100,14437080955,8160,8160,8160,8160,0
20250401,190000,14437080955,8160,8160,8160,8160,0
20250401,185900,14437080955,8160,8160,8160,8160,0
20250401,185800,14437080955,8160,8160,8160,8160,0
20250401,185700,14437080955,8160,8160,8160,8160,0
20250401,185600,14437080955,8160,8160,8160,8160,0
20250401,185500,14437080955,8160,8160,8160,8160,0
20250401,185400,14437080955,8160,8160,8160,8160,0
20250401,185300,14437080955,8160,8160,8160,8160,0
20250401,185200,14437080955,8160,8160,8160,8160,0
20250401,185100,14437080955,8160,8160,8160,8160,0
20250401,185000,14437080955,8160,8160,8160,8160,0
20250401,184900,14437080955,8160,8160,8160,8160,0
20250401,184800,14437080955,8160,8160,8160,8160,0
20250401,184700,14437080955,8160,8160,8160,8160,0
20250401,184600,14437080955,8160,8160,8160,8160,0
20250401,184500,14437080955,8160,8160,8160,8160,0
20250401,184400,14437080955,8160,8160,8160,8160,0
20250401,184300,14437080955,8160,8160,8160,8160,0
20250401,184200,14437080955,8160,8160,8160,8160,0
20250401,184100,14437080955,8160,8160,8160,8160,0
20250401,184000,14437080955,8160,8160,8160,8160,0
20250401,183900,14437080955,8160,8160,8160,8160,0
20250401,183800,14437080955,8160,8160,8160,8160,0
20250401,183700,14437080955,8160,8160,8160,8160,72248
20250401,183600,14437080955,8160,8160,8160,8160,0
20250401,183500,14437080955,8160,8160,8160,8160,0
20250401,183400,14437080955,8160,8160,8160,8160,0
20250401,183300,14437080955,8160,8160,8160,8160,0
20250401,183200,14437080955,8160,8160,8160,8160,0
20250401,183100,14437080955,8160,8160,8160,8160,0
20250401,183000,14437080955,8160,8160,8160,8160,0
20250401,182900,14437080955,8160,8160,8160,8160,0
20250401,182800,14437080955,8160,8160,8160,8160,0
20250401,182700,14437080955,8160,8160,8160,8160,0
20250401,182600,14437080955,8160,8160,8160,8160,0
20250401,182500,14437080955,8160,8160,8160,8160,0
20250401,182400,14437080955,8160,8160,8160,8160,0
20250401,182300,14437080955,8160,8160,8160,8160,0
20250401,182200,14437080955,8160,8160,8160,8160,0
20250401,182100,14437080955,8160,8160,8160,8160,0
20250401,182000,14437080955,8160,8160,8160,8160,0
20250401,181900,14437080955,8160,8160,8160,8160,0
20250401,181800,14437080955,8160,8160,8160,8160,0
20250401,181700,14437080955,8160,8160,8160,8160,0
20250401,181600,14437080955,8160,8160,8160,8160,0
20250401,181500,14437080955,8160,8160,8160,8160,0
20250401,181400,14437080955,8160,8160,8160,8160,0
20250401,181300,14437080955,8160,8160,8160,8160,0
20250401,181200,14437080955,8160,8160,8160,8160,0
20250401,181100,14437080955,8160,8160,8160,8160,0
20250401,181000,14437080955,8160,8160,8160,8160,0
20250401,180900,14437080955,8160,8160,8160,8160,0
20250401,180800,14437080955,8160,8160,8160,8160,0
20250401,180700,14437080955,8160,8160,8160,8160,72248
20250401,180600,14437080955,8160,8160,8160,8160,0
20250401,180500,14437080955,8160,8160,8160,8160,0
20250401,180400,14437080955,8160,8160,8160,8160,0
20250401,180300,14437080955,8160,8160,8160,8160,0
20250401,180200,14437080955,8160,8160,8160,8160,0
20250401,180100,14437080955,8160,8160,8160,8160,0
20250401,180000,14437080955,8160,8160,8160,8160,0
20250401,175900,14437080955,8160,8160,8160,8160,0
20250401,175800,14437080955,8160,8160,8160,8160,0
20250401,175700,14437080955,8160,8160,8160,8160,0
20250401,175600,14437080955,8160,8160,8160,8160,0
20250401,175500,14437080955,8160,8160,8160,8160,0
20250401,175400,14437080955,8160,8160,8160,8160,0
20250401,175300,14437080955,8160,8160,8160,8160,0
20250401,175200,14437080955,8160,8160,8160,8160,0
20250401,175100,14437080955,8160,8160,8160,8160,0
20250401,175000,14437080955,8160,8160,8160,8160,0
20250401,174900,14437080955,8160,8160,8160,8160,0
20250401,174800,14437080955,8160,8160,8160,8160,0
20250401,174700,14437080955,8160,8160,8160,8160,0
20250401,174600,14437080955,8160,8160,8160,8160,0
20250401,174500,14437080955,8160,8160,8160,8160,0
20250401,174400,14437080955,8160,8160,8160,8160,0
20250401,174300,14437080955,8160,8160,8160,8160,0
20250401,174200,14437080955,8160,8160,8160,8160,0
20250401,174100,14437080955,8160,8160,8160,8160,0
20250401,174000,14437080955,8160,8160,8160,8160,0
20250401,173900,14437080955,8160,8160,8160,8160,0
20250401,173800,14437080955,8160,8160,8160,8160,0
20250401,173700,14437080955,8160,8160,8160,8160,72248
20250401,173600,14437080955,8160,8160,8160,8160,0
20250401,173500,14437080955,8160,8160,8160,8160,0
20250401,173400,14437080955,8160,8160,8160,8160,0
20250401,173300,14437080955,8160,8160,8160,8160,0
20250401,173200,14437080955,8160,8160,8160,8160,0
20250401,173100,14437080955,8160,8160,8160,8160,0
20250401,173000,14437080955,8160,8160,8160,8160,0
20250401,172900,14437080955,8160,8160,8160,8160,0
20250401,172800,14437080955,8160,8160,8160,8160,0
20250401,172700,14437080955,8160,8160,8160,8160,0
20250401,172600,14437080955,8160,8160,8160,8160,0
20250401,172500,14437080955,8160,8160,8160,8160,0
20250401,172400,14437080955,8160,8160,8160,8160,0
20250401,172300,14437080955,8160,8160,8160,8160,0
20250401,172200,14437080955,8160,8160,8160,8160,0
20250401,172100,14437080955,8160,8160,8160,8160,0
20250401,172000,14437080955,8160,8160,8160,8160,0
20250401,171900,14437080955,8160,8160,8160,8160,0
20250401,171800,14437080955,8160,8160,8160,8160,0
20250401,171700,14437080955,8160,8160,8160,8160,0
20250401,171600,14437080955,8160,8160,8160,8160,0
20250401,171500,14437080955,8160,8160,8160,8160,0
20250401,171400,14437080955,8160,8160,8160,8160,0
20250401,171300,14437080955,8160,8160,8160,8160,0
20250401,171200,14437080955,8160,8160,8160,8160,0
20250401,171100,14437080955,8160,8160,8160,8160,0
20250401,171000,14437080955,8160,8160,8160,8160,0
20250401,170900,14437080955,8160,8160,8160,8160,0
20250401,170800,14437080955,8160,8160,8160,8160,0
20250401,170700,14437080955,8160,8160,8160,8160,72248
20250401,170600,14437080955,8160,8160,8160,8160,0
20250401,170500,14437080955,8160,8160,8160,8160,0
20250401,170400,14437080955,8160,8160,8160,8160,0
20250401,170300,14437080955,8160,8160,8160,8160,0
20250401,170200,14437080955,8160,8160,8160,8160,0
20250401,170100,14437080955,8160,8160,8160,8160,0
20250401,170000,14437080955,8160,8160,8160,8160,0
20250401,165900,14437080955,8160,8160,8160,8160,0
20250401,165800,14437080955,8160,8160,8160,8160,0
20250401,165700,14437080955,8160,8160,8160,8160,0
20250401,165600,14437080955,8160,8160,8160,8160,0
20250401,165500,14437080955,8160,8160,8160,8160,0
20250401,165400,14437080955,8160,8160,8160,8160,0
20250401,165300,14437080955,8160,8160,8160,8160,0
20250401,165200,14437080955,8160,8160,8160,8160,0
20250401,165100,14437080955,8160,8160,8160,8160,0
20250401,165000,14437080955,8160,8160,8160,8160,0
20250401,164900,14437080955,8160,8160,8160,8160,0
20250401,164800,14437080955,8160,8160,8160,8160,0
20250401,164700,14437080955,8160,8160,8160,8160,0
20250401,164600,14437080955,8160,8160,8160,8160,0
20250401,164500,14437080955,8160,8160,8160,8160,0
20250401,164400,14437080955,8160,8160,8160,8160,0
20250401,164300,14437080955,8160,8160,8160,8160,0
20250401,164200,14437080955,8160,8160,8160,8160,0
20250401,164100,14437080955,8160,8160,8160,8160,0
20250401,164000,14437080955,8160,8160,8160,8160,0
20250401,163900,14437080955,8160,8160,8160,8160,0
20250401,163800,14437080955,8160,8160,8160,8160,0
20250401,163700,14437080955,8160,8160,8160,8160,72248
20250401,163600,14437080955,8160,8160,8160,8160,0
20250401,163500,14437080955,8160,8160,8160,8160,0
20250401,163400,14437080955,8160,8160,8160,8160,0
20250401,163300,14437080955,8160,8160,8160,8160,0
20250401,163200,14437080955,8160,8160,8160,8160,0
20250401,163100,14437080955,8160,8160,8160,8160,0
20250401,163000,14437080955,8160,8160,8160,8160,0
20250401,162900,14437080955,8160,8160,8160,8160,0
20250401,162800,14437080955,8160,8160,8160,8160,0
20250401,162700,14437080955,8160,8160,8160,8160,0
20250401,162600,14437080955,8160,8160,8160,8160,0
20250401,162500,14437080955,8160,8160,8160,8160,0
20250401,162400,14437080955,8160,8160,8160,8160,0
20250401,162300,14437080955,8160,8160,8160,8160,0
20250401,162200,14437080955,8160,8160,8160,8160,0
20250401,162100,14437080955,8160,8160,8160,8160,0
20250401,162000,14437080955,8160,8160,8160,8160,0
20250401,161900,14437080955,8160,8160,8160,8160,0
20250401,161800,14437080955,8160,8160,8160,8160,0
20250401,161700,14437080955,8160,8160,8160,8160,0
20250401,161600,14437080955,8160,8160,8160,8160,0
20250401,161500,14437080955,8160,8160,8160,8160,0
20250401,161400,14437080955,8160,8160,8160,8160,0
20250401,161300,14437080955,8160,8160,8160,8160,0
20250401,161200,14437080955,8160,8160,8160,8160,0
20250401,161100,14437080955,8160,8160,8160,8160,0
20250401,161000,14437080955,8160,8160,8160,8160,0
20250401,160900,14437080955,8160,8160,8160,8160,0
20250401,160800,14437080955,8160,8160,8160,8160,0
20250401,160700,14437080955,8160,8160,8160,8160,72248
20250401,160600,14437080955,8160,8160,8160,8160,0
20250401,160500,14437080955,8160,8160,8160,8160,0
20250401,160400,14437080955,8160,8160,8160,8160,0
20250401,160300,14437080955,8160,8160,8160,8160,0
20250401,160200,14437080955,8160,8160,8160,8160,0
20250401,160100,14437080955,8160,8160,8160,8160,0
20250401,160000,14437080955,8160,8160,8160,8160,0
20250401,155900,14437080955,8160,8160,8160,8160,0
20250401,155800,14437080955,8160,8160,8160,8160,0
20250401,155700,14437080955,8160,8160,8160,8160,0
20250401,155600,14437080955,8160,8160,8160,8160,0
20250401,155500,14437080955,8160,8160,8160,8160,0
20250401,155400,14437080955,8160,8160,8160,8160,0
20250401,155300,14437080955,8160,8160,8160,8160,0
20250401,155200,14437080955,8160,8160,8160,8160,0
20250401,155100,14437080955,8160,8160,8160,8160,0
20250401,155000,14437080955,8160,8160,8160,8160,0
20250401,154900,14437080955,8160,8160,8160,8160,0
20250401,154800,14437080955,8160,8160,8160,8160,0
20250401,154700,14437080955,8160,8160,8160,8160,0
20250401,154600,14437080955,8160,8160,8160,8160,0
20250401,154500,14437080955,8160,8160,8160,8160,0
20250401,154400,14437080955,8160,8160,8160,8160,0
20250401,154300,14437080955,8160,8160,8160,8160,0
20250401,154200,14437080955,8160,8160,8160,8160,0
20250401,154100,14437080955,8160,8160,8160,8160,0
20250401,154000,14437080955,8160,8160,8160,8160,0
20250401,153900,14437080955,8160,8160,8160,8160,0
20250401,153800,14437080955,8160,8160,8160,8160,0
20250401,153700,14437080955,8160,8160,8160,8160,72248
20250401,153600,14437080955,8160,8160,8160,8160,0
20250401,153500,14437080955,8160,8160,8160,8160,0
20250401,153400,14437080955,8160,8160,8160,8160,0
20250401,153300,14437080955,8160,8160,8160,8160,0
20250401,153200,14437080955,8160,8160,8160,8160,0
20250401,153100,14437080955,8160,8160,8160,8160,0
20250401,153000,14437080955,8160,8160,8160,8160,72248
20250401,152900,13847537275,8130,8130,8130,8130,0
20250401,152800,13847537275,8130,8130,8130,8130,0
20250401,152700,13847537275,8130,8130,8130,8130,0
20250401,152600,13847537275,8130,8130,8130,8130,0
20250401,152500,13847537275,8130,8130,8130,8130,0
20250401,152400,13847537275,8130,8130,8130,8130,0
20250401,152300,13847537275,8130,8130,8130,8130,0
20250401,152200,13847537275,8130,8130,8130,8130,0
20250401,152100,13847537275,8130,8130,8130,8130,0
20250401,152000,13847537275,8130,8130,8130,8130,0
20250401,151900,13847537275,8130,8140,8150,8110,8393
20250401,151800,13779260665,8140,8120,8140,8100,14096
20250401,151700,13664831585,8110,8100,8120,8100,11157
20250401,151600,13574404445,8110,8110,8120,8100,14287
20250401,151500,13458596975,8110,8120,8120,8100,10261
20250401,151400,13375393130,8120,8120,8130,8110,10578
20250401,151300,13289528690,8120,8100,8130,8100,10430
20250401,151200,13204911360,8100,8110,8110,8090,10639
20250401,151100,13118729480,8110,8110,8120,8100,18035
20250401,151000,12972621210,8100,8100,8120,8100,9640
20250401,150900,12894446610,8100,8110,8120,8090,12766
20250401,150800,12790947790,8110,8110,8120,8100,13630
20250401,150700,12680448100,8110,8110,8130,8090,32985
20250401,150600,12412983870,8100,8110,8110,8080,17823
20250401,150500,12268667070,8110,8130,8130,8090,28908
20250401,150400,12034271630,8130,8120,8130,8110,17996
20250401,150300,11888119460,8120,8120,8130,8110,18284
20250401,150200,11739721730,8120,8120,8130,8100,26355
20250401,150100,11525901300,8120,8140,8150,8110,27390
20250401,150000,11303419785,8130,8170,8170,8130,24707
20250401,145900,11102047425,8170,8170,8180,8160,23745
20250401,145800,10908106145,8180,8210,8210,8150,96561
20250401,145700,10120343415,8210,8220,8220,8190,24000
20250401,145600,9923499925,8210,8210,8220,8200,12973
20250401,145500,9817009955,8210,8210,8230,8210,12793
20250401,145400,9711915815,8210,8230,8230,8210,8219
20250401,145300,9644393355,8230,8230,8230,8210,9058
20250401,145200,9569924285,8230,8230,8240,8220,11393
20250401,145100,9476193625,8230,8240,8240,8220,13204
20250401,145000,9367567825,8240,8250,8250,8220,18956
20250401,144900,9211512325,8250,8240,8250,8240,9483
20250401,144800,9133365195,8240,8240,8250,8240,10315
20250401,144700,9048348705,8250,8250,8260,8240,7507
20250401,144600,8986452450,8250,8250,8260,8250,9686
20250401,144500,8906542020,8250,8250,8270,8240,13201
20250401,144400,8797616550,8250,8250,8270,8250,8123
20250401,144300,8730567130,8260,8260,8260,8240,10686
20250401,144200,8642407470,8250,8260,8260,8250,9071
20250401,144100,8567553010,8260,8255,8270,8250,13943
20250401,144000,8452368385,8260,8260,8270,8240,13178
20250401,143900,8343649540,8260,8260,8270,8250,7432
20250401,143800,8282274510,8250,8280,8280,8250,10615
20250401,143700,8194563500,8280,8270,8280,8260,9153
20250401,143600,8118914560,8260,8280,8280,8260,10606
20250401,143500,8031264860,8270,8280,8290,8250,39062
20250401,143400,7708223530,8310,8310,8310,8270,25954
20250401,143300,7493104590,8300,8330,8340,8290,27266
20250401,143200,7266579810,8330,8350,8350,8320,9652
20250401,143100,7186149400,8350,8350,8350,8340,534
20250401,143000,7181695250,8350,8340,8350,8330,2023
20250401,142900,7164825860,8350,8350,8350,8330,4749
20250401,142800,7125216290,8340,8340,8350,8340,4385
20250401,142700,7088640730,8340,8350,8350,8340,1771
20250401,142600,7073868490,8340,8350,8350,8340,1098
20250401,142500,7064708010,8350,8350,8350,8340,1189
20250401,142400,7054789970,8340,8340,8350,8340,567
20250401,142300,7050059610,8350,8350,8350,8340,1530
20250401,142200,7037289090,8340,8350,8350,8340,693
20250401,142100,7031507780,8350,8350,8350,8340,1257
20250401,142000,7021020005,8340,8360,8360,8340,1478
20250401,141900,7008677905,8360,8360,8360,8350,532
20250401,141800,7004234725,8350,8360,8360,8340,2979
20250401,141700,6979363425,8360,8360,8360,8350,771
20250401,141600,6972924525,8360,8360,8360,8350,595
20250401,141500,6967955315,8360,8360,8360,8350,742
20250401,141400,6961757045,8360,8360,8360,8350,2419
20250401,141300,6941553715,8360,8360,8360,8350,1389
20250401,141200,6929951375,8360,8360,8360,8350,675
20250401,141100,6924313735,8350,8360,8360,8350,777
20250401,141000,6917823645,8360,8360,8360,8350,692
20250401,140900,6912044735,8360,8360,8360,8350,658
20250401,140800,6906545300,8350,8360,8360,8350,2316
20250401,140700,6887188230,8350,8350,8360,8350,3786
20250401,140600,6855566045,8350,8360,8360,8340,1214
20250401,140500,6845429505,8350,8350,8360,8350,713
20250401,140400,6839474945,8350,8360,8360,8350,3448
20250401,140300,6810683255,8360,8350,8360,8350,1526
20250401,140200,6797939525,8360,8340,8360,8340,5333
20250401,140100,6753412485,8350,8350,8350,8340,4713
20250401,140000,6714089925,8340,8360,8360,8340,708
20250401,135900,6708179115,8350,8350,8360,8350,1063
20250401,135800,6699302605,8350,8350,8360,8340,1051
20250401,135700,6690525975,8340,8350,8360,8340,1547
20250401,135600,6677614695,8360,8360,8360,8340,2126
20250401,135500,6659863015,8350,8360,8360,8350,803
20250401,135400,6653157285,8350,8350,8360,8340,1866
20250401,135300,6637576655,8350,8350,8360,8340,2121
20250401,135200,6619869455,8360,8350,8360,8350,994
20250401,135100,6611565335,8360,8350,8360,8340,4049
20250401,135000,6577754375,8350,8340,8350,8340,760
20250401,134900,6571414475,8350,8350,8350,8340,489
20250401,134800,6567333775,8350,8360,8360,8340,693
20250401,134700,6561550155,8360,8360,8360,8350,1357
20250401,134600,6550211825,8360,8360,8360,8350,637
20250401,134500,6544891735,8360,8360,8360,8350,780
20250401,134400,6538375615,8350,8350,8360,8350,830
20250401,134300,6531443635,8360,8360,8360,8350,2159
20250401,134200,6513411035,8360,8360,8360,8350,836
20250401,134100,6506428165,8360,8360,8360,8350,1165
20250401,134000,6496693990,8360,8370,8370,8360,1714
20250401,133900,6482363830,8370,8370,8370,8360,679
20250401,133800,6476687270,8360,8370,8370,8360,1158
20250401,133700,6467004670,8370,8370,8370,8360,493
20250401,133600,6462882930,8370,8380,8380,8350,3836
20250401,133500,6430791970,8380,8370,8380,8350,4812
20250401,133400,6390537030,8370,8360,8370,8350,6424
20250401,133300,6336837520,8360,8360,8360,8350,599
20250401,133200,6331833280,8360,8360,8360,8350,1009
20250401,133100,6323402710,8360,8360,8360,8350,1649
20250401,133000,6309622340,8360,8370,8370,8350,2128
20250401,132900,6291838060,8360,8370,8370,8360,941
20250401,132800,6283970050,8370,8370,8370,8360,289
20250401,132700,6281552980,8370,8370,8370,8360,612
20250401,132600,6276435710,8360,8360,8370,8360,734
20250401,132500,6270298800,8370,8370,8370,8360,810
20250401,132400,6263526390,8370,8360,8370,8360,1360
20250401,132300,6252156630,8370,8380,8380,8360,765
20250401,132200,6245754900,8380,8375,8380,8370,591
20250401,132100,6240807995,8370,8360,8380,8360,4285
20250401,132000,6204962175,8370,8370,8370,8360,1408
20250401,131900,6193189625,8370,8360,8370,8360,739
20250401,131800,6187011295,8370,8360,8370,8350,2060
20250401,131700,6169787505,8370,8370,8370,8360,480
20250401,131600,6165774585,8360,8360,8370,8350,4142
20250401,131500,6131145345,8360,8360,8360,8350,765
20250401,131400,6124756155,8360,8350,8360,8350,686
20250401,131300,6119027675,8350,8360,8360,8350,15413
20250401,131200,5990325285,8360,8360,8370,8360,2877
20250401,131100,5966270765,8370,8370,8370,8360,725
20250401,131000,5960208605,8370,8370,8370,8360,1033
20250401,130900,5951569925,8370,8370,8370,8360,959
20250401,130800,5943547765,8370,8370,8370,8360,573
20250401,130700,5938753195,8370,8380,8380,8360,2452
20250401,130600,5918236095,8380,8380,8380,8370,1296
20250401,130500,5907381075,8380,8380,8380,8370,1072
20250401,130400,5898402905,8380,8380,8380,8370,578
20250401,130300,5893563935,8380,8380,8380,8370,686
20250401,130200,5887820985,8380,8380,8380,8370,1698
20250401,130100,5873597085,8380,8370,8380,8370,1639
20250401,130000,5859877095,8360,8380,8380,8360,1272
20250401,125900,5849226215,8380,8380,8380,8360,2213
20250401,125800,5830716465,8380,8370,8380,8370,1952
20250401,125700,5814375645,8370,8370,8380,8360,1087
20250401,125600,5805280045,8370,8370,8370,8360,2361
20250401,125500,5785525435,8370,8360,8370,8360,2317
20250401,125400,5766146045,8360,8380,8380,8360,6308
20250401,125300,5713350965,8370,8380,8380,8370,376
20250401,125200,5710202365,8370,8380,8390,8370,3006
20250401,125100,5685018975,8380,8380,8380,8370,2006
20250401,125000,5668214205,8380,8380,8380,8370,1701
20250401,124900,5653965355,8380,8380,8380,8370,745
20250401,124800,5647728385,8380,8380,8380,8370,432
20250401,124700,5644111095,8370,8380,8390,8370,2446
20250401,124600,5623618075,8390,8390,8390,8380,704
20250401,124500,5617717355,8390,8390,8390,8380,1140
20250401,124400,5608158595,8380,8390,8390,8380,898
20250401,124300,5600632545,8390,8390,8390,8380,1272
20250401,124200,5589962895,8380,8380,8390,8380,1364
20250401,124100,5578532095,8380,8380,8390,8380,734
20250401,124000,5572380895,8390,8380,8390,8370,3257
20250401,123900,5545087745,8390,8380,8390,8380,687
20250401,123800,5539329975,8390,8390,8390,8380,393
20250401,123700,5536035015,8390,8400,8400,8390,2234
20250401,123600,5517291325,8400,8390,8400,8390,1645
20250401,123500,5503489175,8390,8390,8390,8380,650
20250401,123400,5498041505,8390,8400,8400,8380,1340
20250401,123300,5486801745,8390,8390,8400,8390,1005
20250401,123200,5478369785,8390,8400,8400,8390,743
20250401,123100,5472135565,8400,8390,8400,8390,705
20250401,123000,5466220415,8400,8400,8400,8390,866
20250401,122900,5458953555,8390,8390,8400,8380,1704
20250401,122800,5444658375,8390,8390,8390,8380,612
20250401,122700,5439524545,8390,8395,8400,8390,555
20250401,122600,5434868050,8400,8400,8400,8390,1651
20250401,122500,5421015520,8400,8390,8400,8380,3318
20250401,122400,5393153060,8380,8390,8390,8380,1170
20250401,122300,5383342860,8390,8380,8390,8380,1545
20250401,122200,5370387520,8390,8390,8390,8380,684
20250401,122100,5364652880,8390,8390,8400,8380,973
20250401,122000,5356495270,8390,8390,8390,8380,1167
20250401,121900,5346708810,8390,8390,8400,8390,737
20250401,121800,5340525350,8400,8380,8400,8380,2698
20250401,121700,5317881470,8390,8390,8390,8380,785
20250401,121600,5311298660,8390,8390,8400,8380,1521
20250401,121500,5298540100,8400,8410,8410,8390,11655
20250401,121400,5200642420,8410,8410,8410,8400,1048
20250401,121300,5191835580,8410,8410,8410,8400,1062
20250401,121200,5182912340,8410,8410,8410,8400,1675
20250401,121100,5168835140,8410,8410,8410,8400,1375
20250401,121000,5157279580,8410,8410,8410,8400,1755
20250401,120900,5142527110,8410,8400,8410,8400,2273
20250401,120800,5123424810,8410,8400,8410,8390,3312
20250401,120700,5095609330,8390,8380,8400,8380,3886
20250401,120600,5063007560,8390,8390,8390,8380,648
20250401,120500,5057576580,8390,8380,8390,8380,619
20250401,120400,5052389210,8380,8390,8390,8380,1435
20250401,120300,5040362770,8380,8385,8390,8370,812
20250401,120200,5033561345,8390,8370,8390,8360,6358
20250401,120100,4980313365,8360,8360,8370,8360,1151
20250401,120000,4970689905,8360,8360,8370,8360,1633
20250401,115900,4957036395,8370,8370,8370,8360,1034
20250401,115800,4948391185,8370,8370,8370,8360,768
20250401,115700,4941969945,8370,8370,8370,8360,1001
20250401,115600,4933595855,8360,8360,8370,8360,1327
20250401,115500,4922500345,8360,8360,8370,8360,3904
20250401,115400,4889859765,8360,8360,8370,8360,945
20250401,115300,4881958690,8360,8360,8370,8360,1120
20250401,115200,4872594245,8370,8360,8370,8360,615
20250401,115100,4867451855,8370,8370,8370,8360,1414
20250401,115000,4855629745,8370,8375,8375,8360,5706
20250401,114900,4807879510,8380,8380,8380,8370,1612
20250401,114800,4794385820,8380,8370,8380,8370,2457
20250401,114700,4773817490,8370,8380,8380,8370,1550
20250401,114600,4760841540,8370,8390,8390,8370,645
20250401,114500,4755442250,8380,8380,8390,8380,1039
20250401,114400,4746734175,8380,8380,8390,8380,615
20250401,114300,4741580065,8400,8380,8400,8370,1836
20250401,114200,4726184375,8390,8380,8390,8380,1117
20250401,114100,4716817705,8380,8380,8390,8380,3951
20250401,114000,4683703840,8380,8380,8380,8370,1347
20250401,113900,4672421500,8380,8380,8380,8370,1637
20250401,113800,4658710460,8370,8380,8390,8370,2526
20250401,113700,4637546820,8380,8390,8400,8380,795
20250401,113600,4630878760,8390,8380,8390,8380,1072
20250401,113500,4621890200,8390,8390,8400,8380,1540
20250401,113400,4608970930,8390,8380,8390,8370,2377
20250401,113300,4589050710,8370,8380,8380,8370,676
20250401,113200,4583388340,8390,8380,8390,8370,2155
20250401,113100,4565331950,8380,8390,8390,8380,1221
20250401,113000,4555099600,8380,8380,8390,8380,3144
20250401,112900,4528731170,8390,8380,8390,8370,2528
20250401,112800,4507549000,8380,8380,8380,8370,1240
20250401,112700,4497164390,8380,8380,8380,8370,4767
20250401,112600,4457219775,8375,8380,8380,8370,2804
20250401,112500,4433726800,8380,8370,8380,8370,2990
20250401,112400,4408690120,8370,8370,8390,8370,3864
20250401,112300,4376320790,8380,8360,8380,8360,8561
20250401,112200,4304681290,8360,8360,8370,8360,1576
20250401,112100,4291504360,8370,8370,8370,8360,3492
20250401,112000,4262292310,8360,8360,8370,8360,1162
20250401,111900,4252576430,8370,8370,8370,8360,3135
20250401,111800,4226365200,8370,8360,8370,8360,1033
20250401,111700,4217728390,8360,8360,8370,8360,2518
20250401,111600,4196675840,8360,8370,8370,8360,1120
20250401,111500,4187310580,8370,8370,8370,8360,1217
20250401,111400,4177131680,8360,8360,8380,8360,1475
20250401,111300,4164789030,8360,8370,8380,8360,2410
20250401,111200,4144617600,8370,8380,8380,8360,5232
20250401,111100,4100832110,8370,8370,8380,8370,2460
20250401,111000,4080240490,8370,8370,8370,8360,1200
20250401,110900,4070205100,8370,8370,8380,8370,1377
20250401,110800,4058678940,8380,8370,8380,8360,2724
20250401,110700,4035880890,8370,8370,8380,8370,894
20250401,110600,4028395690,8370,8380,8400,8370,8812
20250401,110500,3954474170,8390,8380,8390,8370,5106
20250401,110400,3911688280,8370,8390,8390,8370,2807
20250401,110300,3888176550,8380,8370,8380,8360,2416
20250401,110200,3867955730,8370,8370,8370,8360,383
20250401,110100,3864751450,8370,8380,8380,8370,508
20250401,110000,3860499120,8370,8390,8400,8370,6601
20250401,105900,3805188410,8390,8390,8400,8390,1164
20250401,105800,3795419500,8400,8390,8400,8380,1911
20250401,105700,3779373640,8400,8390,8400,8390,2573
20250401,105600,3757784440,8390,8400,8410,8390,5181
20250401,105500,3714294750,8400,8400,8400,8390,928
20250401,105400,3706506690,8390,8390,8400,8390,796
20250401,105300,3699827390,8390,8400,8400,8390,1063
20250401,105200,3690906140,8400,8400,8410,8390,6931
20250401,105100,3632697730,8420,8400,8420,8400,5585
20250401,105000,3585754860,8400,8410,8410,8390,6116
20250401,104900,3534382430,8410,8390,8410,8380,3510
20250401,104800,3504918840,8410,8390,8410,8390,1618
20250401,104700,3491330150,8410,8380,8410,8380,3098
20250401,104600,3465328380,8390,8370,8390,8370,1442
20250401,104500,3453246990,8370,8360,8380,8350,3081
20250401,104400,3427468650,8360,8360,8370,8350,1765
20250401,104300,3412712470,8360,8355,8360,8350,1506
20250401,104200,3400125875,8350,8350,8360,8340,2070
20250401,104100,3382840875,8350,8350,8360,8350,1177
20250401,104000,3373012625,8360,8360,8360,8350,303
20250401,103900,3370482155,8360,8360,8360,8350,1004
20250401,103800,3362089785,8360,8360,8360,8350,348
20250401,103700,3359182305,8360,8370,8370,8360,772
20250401,103600,3352728355,8360,8360,8370,8360,987
20250401,103500,3344475605,8360,8370,8370,8350,622
20250401,103400,3339277135,8360,8360,8370,8360,2308
20250401,103300,3319980925,8370,8370,8370,8360,62
20250401,103200,3319462535,8380,8370,8380,8340,9753
20250401,103100,3238073895,8370,8360,8400,8340,7294
20250401,103000,3176885395,8360,8350,8360,8350,287
20250401,102900,3174488485,8360,8350,8360,8340,2024
20250401,102800,3157581355,8350,8350,8360,8340,848
20250401,102700,3150501115,8350,8350,8360,8340,2170
20250401,102600,3132383595,8360,8360,8360,8340,1582
20250401,102500,3119173165,8360,8340,8360,8340,1536
20250401,102400,3106341855,8340,8350,8360,8340,2673
20250401,102300,3084026475,8350,8340,8360,8340,833
20250401,102200,3077071735,8360,8340,8360,8340,2310
20250401,102100,3057796845,8340,8350,8350,8340,4688
20250401,102000,3018686925,8350,8350,8360,8350,1550
20250401,101900,3005743225,8360,8360,8370,8350,1530
20250401,101800,2992952065,8370,8370,8380,8360,4187
20250401,101700,2957938165,8370,8360,8380,8360,1644
20250401,101600,2944184885,8360,8360,8370,8350,1265
20250401,101500,2933609515,8360,8360,8370,8350,2748
20250401,101400,2910637455,8370,8370,8370,8360,625
20250401,101300,2905409775,8370,8370,8380,8360,1197
20250401,101200,2895396105,8370,8360,8380,8360,4024
20250401,101100,2861733825,8370,8320,8380,8320,6066
20250401,101000,2811060595,8340,8310,8340,8310,3392
20250401,100900,2782814055,8320,8290,8320,8280,3507
20250401,100800,2753692255,8280,8290,8300,8280,2677
20250401,100700,2731499795,8290,8300,8300,8290,491
20250401,100600,2727428825,8300,8300,8310,8290,2509
20250401,100500,2706597535,8300,8300,8310,8300,985
20250401,100400,2698420975,8310,8300,8310,8300,1155
20250401,100300,2688832955,8310,8300,8310,8300,1127
20250401,100200,2679475295,8300,8290,8310,8290,953
20250401,100100,2671566375,8290,8300,8320,8290,6448
20250401,100000,2618038925,8300,8290,8310,8290,1399
20250401,095900,2606432735,8300,8290,8300,8280,1670
20250401,095800,2592589345,8280,8280,8290,8280,1293
20250401,095700,2581879065,8280,8270,8290,8270,11900
20250401,095600,2483412035,8270,8270,8280,8270,1489
20250401,095500,2471096585,8280,8280,8280,8270,2194
20250401,095400,2452947665,8280,8280,8290,8280,2648
20250401,095300,2431021705,8280,8290,8300,8280,1540
20250401,095200,2418262235,8290,8300,8300,8290,3169
20250401,095100,2391988255,8300,8300,8310,8290,7022
20250401,095000,2333718875,8300,8320,8320,8290,8066
20250401,094900,2266751465,8320,8310,8320,8310,2001
20250401,094800,2250119905,8320,8310,8320,8310,1498
20250401,094700,2237662140,8320,8320,8325,8310,417
20250401,094600,2234195470,8320,8300,8330,8300,3123
20250401,094500,2208242850,8310,8310,8320,8300,11277
20250401,094400,2114568630,8310,8320,8325,8310,1378
20250401,094300,2103106800,8320,8330,8330,8320,2753
20250401,094200,2080200935,8330,8340,8340,8320,5070
20250401,094100,2037968655,8340,8350,8350,8330,3159
20250401,094000,2011639915,8350,8340,8350,8340,1863
20250401,093900,1996101885,8350,8340,8350,8330,3899
20250401,093800,1963589015,8340,8360,8360,8340,2518
20250401,093700,1942575365,8350,8360,8360,8350,1276
20250401,093600,1931919995,8360,8340,8360,8340,3177
20250401,093500,1905395065,8340,8350,8360,8330,1837
20250401,093400,1890074335,8350,8350,8360,8340,8904
20250401,093300,1815747495,8360,8360,8360,8340,4886
20250401,093200,1774953565,8360,8370,8380,8360,2110
20250401,093100,1757305915,8370,8370,8370,8350,2706
20250401,093000,1734684935,8370,8360,8370,8340,5897
20250401,092900,1685420815,8350,8390,8390,8350,12106
20250401,092800,1584152955,8390,8370,8390,8370,3190
20250401,092700,1557418405,8370,8390,8390,8370,4031
20250401,092600,1523622795,8390,8400,8410,8390,1918
20250401,092500,1507526555,8410,8400,8410,8390,1933
20250401,092400,1491294865,8400,8410,8410,8390,3800
20250401,092300,1459366925,8410,8410,8410,8400,5356
20250401,092200,1414366020,8410,8400,8420,8390,8113
20250401,092100,1346203940,8410,8380,8410,8370,4704
20250401,092000,1306763890,8390,8420,8420,8370,13122
20250401,091900,1196657700,8420,8420,8430,8420,3475
20250401,091800,1167398150,8430,8430,8440,8420,3744
20250401,091700,1135835930,8430,8420,8440,8410,7041
20250401,091600,1076512040,8430,8430,8440,8410,22373
20250401,091500,888125150,8440,8440,8440,8420,4440
20250401,091400,850692380,8430,8460,8460,8430,3986
20250401,091300,817031670,8460,8450,8460,8450,4682
20250401,091200,777451240,8450,8470,8470,8450,1615
20250401,091100,763797130,8470,8450,8470,8430,4863
20250401,091000,722719720,8450,8430,8450,8420,3595
20250401,090900,692381960,8430,8430,8440,8400,4468
20250401,090800,654740930,8430,8410,8440,8400,4020
20250401,090700,620907100,8400,8415,8420,8390,10545
20250401,090600,532324180,8415,8430,8450,8410,5900
20250401,090500,482623325,8430,8440,8450,8400,3874
20250401,090400,449992545,8430,8380,8440,8380,9907
20250401,090300,366747660,8400,8440,8460,8390,17232
20250401,090200,221630430,8460,8450,8460,8430,4103
20250401,090100,186999720,8460,8470,8480,8430,7895
20250401,090000,120201320,8470,8450,8510,8440,14077
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 14437080955 8160 8160 8160 8160 72248
3 20250401 193600 14437080955 8160 8160 8160 8160 0
4 20250401 193500 14437080955 8160 8160 8160 8160 0
5 20250401 193400 14437080955 8160 8160 8160 8160 0
6 20250401 193300 14437080955 8160 8160 8160 8160 0
7 20250401 193200 14437080955 8160 8160 8160 8160 0
8 20250401 193100 14437080955 8160 8160 8160 8160 0
9 20250401 193000 14437080955 8160 8160 8160 8160 0
10 20250401 192900 14437080955 8160 8160 8160 8160 0
11 20250401 192800 14437080955 8160 8160 8160 8160 0
12 20250401 192700 14437080955 8160 8160 8160 8160 0
13 20250401 192600 14437080955 8160 8160 8160 8160 0
14 20250401 192500 14437080955 8160 8160 8160 8160 0
15 20250401 192400 14437080955 8160 8160 8160 8160 0
16 20250401 192300 14437080955 8160 8160 8160 8160 0
17 20250401 192200 14437080955 8160 8160 8160 8160 0
18 20250401 192100 14437080955 8160 8160 8160 8160 0
19 20250401 192000 14437080955 8160 8160 8160 8160 0
20 20250401 191900 14437080955 8160 8160 8160 8160 0
21 20250401 191800 14437080955 8160 8160 8160 8160 0
22 20250401 191700 14437080955 8160 8160 8160 8160 0
23 20250401 191600 14437080955 8160 8160 8160 8160 0
24 20250401 191500 14437080955 8160 8160 8160 8160 0
25 20250401 191400 14437080955 8160 8160 8160 8160 0
26 20250401 191300 14437080955 8160 8160 8160 8160 0
27 20250401 191200 14437080955 8160 8160 8160 8160 0
28 20250401 191100 14437080955 8160 8160 8160 8160 0
29 20250401 191000 14437080955 8160 8160 8160 8160 0
30 20250401 190900 14437080955 8160 8160 8160 8160 0
31 20250401 190800 14437080955 8160 8160 8160 8160 0
32 20250401 190700 14437080955 8160 8160 8160 8160 72248
33 20250401 190600 14437080955 8160 8160 8160 8160 0
34 20250401 190500 14437080955 8160 8160 8160 8160 0
35 20250401 190400 14437080955 8160 8160 8160 8160 0
36 20250401 190300 14437080955 8160 8160 8160 8160 0
37 20250401 190200 14437080955 8160 8160 8160 8160 0
38 20250401 190100 14437080955 8160 8160 8160 8160 0
39 20250401 190000 14437080955 8160 8160 8160 8160 0
40 20250401 185900 14437080955 8160 8160 8160 8160 0
41 20250401 185800 14437080955 8160 8160 8160 8160 0
42 20250401 185700 14437080955 8160 8160 8160 8160 0
43 20250401 185600 14437080955 8160 8160 8160 8160 0
44 20250401 185500 14437080955 8160 8160 8160 8160 0
45 20250401 185400 14437080955 8160 8160 8160 8160 0
46 20250401 185300 14437080955 8160 8160 8160 8160 0
47 20250401 185200 14437080955 8160 8160 8160 8160 0
48 20250401 185100 14437080955 8160 8160 8160 8160 0
49 20250401 185000 14437080955 8160 8160 8160 8160 0
50 20250401 184900 14437080955 8160 8160 8160 8160 0
51 20250401 184800 14437080955 8160 8160 8160 8160 0
52 20250401 184700 14437080955 8160 8160 8160 8160 0
53 20250401 184600 14437080955 8160 8160 8160 8160 0
54 20250401 184500 14437080955 8160 8160 8160 8160 0
55 20250401 184400 14437080955 8160 8160 8160 8160 0
56 20250401 184300 14437080955 8160 8160 8160 8160 0
57 20250401 184200 14437080955 8160 8160 8160 8160 0
58 20250401 184100 14437080955 8160 8160 8160 8160 0
59 20250401 184000 14437080955 8160 8160 8160 8160 0
60 20250401 183900 14437080955 8160 8160 8160 8160 0
61 20250401 183800 14437080955 8160 8160 8160 8160 0
62 20250401 183700 14437080955 8160 8160 8160 8160 72248
63 20250401 183600 14437080955 8160 8160 8160 8160 0
64 20250401 183500 14437080955 8160 8160 8160 8160 0
65 20250401 183400 14437080955 8160 8160 8160 8160 0
66 20250401 183300 14437080955 8160 8160 8160 8160 0
67 20250401 183200 14437080955 8160 8160 8160 8160 0
68 20250401 183100 14437080955 8160 8160 8160 8160 0
69 20250401 183000 14437080955 8160 8160 8160 8160 0
70 20250401 182900 14437080955 8160 8160 8160 8160 0
71 20250401 182800 14437080955 8160 8160 8160 8160 0
72 20250401 182700 14437080955 8160 8160 8160 8160 0
73 20250401 182600 14437080955 8160 8160 8160 8160 0
74 20250401 182500 14437080955 8160 8160 8160 8160 0
75 20250401 182400 14437080955 8160 8160 8160 8160 0
76 20250401 182300 14437080955 8160 8160 8160 8160 0
77 20250401 182200 14437080955 8160 8160 8160 8160 0
78 20250401 182100 14437080955 8160 8160 8160 8160 0
79 20250401 182000 14437080955 8160 8160 8160 8160 0
80 20250401 181900 14437080955 8160 8160 8160 8160 0
81 20250401 181800 14437080955 8160 8160 8160 8160 0
82 20250401 181700 14437080955 8160 8160 8160 8160 0
83 20250401 181600 14437080955 8160 8160 8160 8160 0
84 20250401 181500 14437080955 8160 8160 8160 8160 0
85 20250401 181400 14437080955 8160 8160 8160 8160 0
86 20250401 181300 14437080955 8160 8160 8160 8160 0
87 20250401 181200 14437080955 8160 8160 8160 8160 0
88 20250401 181100 14437080955 8160 8160 8160 8160 0
89 20250401 181000 14437080955 8160 8160 8160 8160 0
90 20250401 180900 14437080955 8160 8160 8160 8160 0
91 20250401 180800 14437080955 8160 8160 8160 8160 0
92 20250401 180700 14437080955 8160 8160 8160 8160 72248
93 20250401 180600 14437080955 8160 8160 8160 8160 0
94 20250401 180500 14437080955 8160 8160 8160 8160 0
95 20250401 180400 14437080955 8160 8160 8160 8160 0
96 20250401 180300 14437080955 8160 8160 8160 8160 0
97 20250401 180200 14437080955 8160 8160 8160 8160 0
98 20250401 180100 14437080955 8160 8160 8160 8160 0
99 20250401 180000 14437080955 8160 8160 8160 8160 0
100 20250401 175900 14437080955 8160 8160 8160 8160 0
101 20250401 175800 14437080955 8160 8160 8160 8160 0
102 20250401 175700 14437080955 8160 8160 8160 8160 0
103 20250401 175600 14437080955 8160 8160 8160 8160 0
104 20250401 175500 14437080955 8160 8160 8160 8160 0
105 20250401 175400 14437080955 8160 8160 8160 8160 0
106 20250401 175300 14437080955 8160 8160 8160 8160 0
107 20250401 175200 14437080955 8160 8160 8160 8160 0
108 20250401 175100 14437080955 8160 8160 8160 8160 0
109 20250401 175000 14437080955 8160 8160 8160 8160 0
110 20250401 174900 14437080955 8160 8160 8160 8160 0
111 20250401 174800 14437080955 8160 8160 8160 8160 0
112 20250401 174700 14437080955 8160 8160 8160 8160 0
113 20250401 174600 14437080955 8160 8160 8160 8160 0
114 20250401 174500 14437080955 8160 8160 8160 8160 0
115 20250401 174400 14437080955 8160 8160 8160 8160 0
116 20250401 174300 14437080955 8160 8160 8160 8160 0
117 20250401 174200 14437080955 8160 8160 8160 8160 0
118 20250401 174100 14437080955 8160 8160 8160 8160 0
119 20250401 174000 14437080955 8160 8160 8160 8160 0
120 20250401 173900 14437080955 8160 8160 8160 8160 0
121 20250401 173800 14437080955 8160 8160 8160 8160 0
122 20250401 173700 14437080955 8160 8160 8160 8160 72248
123 20250401 173600 14437080955 8160 8160 8160 8160 0
124 20250401 173500 14437080955 8160 8160 8160 8160 0
125 20250401 173400 14437080955 8160 8160 8160 8160 0
126 20250401 173300 14437080955 8160 8160 8160 8160 0
127 20250401 173200 14437080955 8160 8160 8160 8160 0
128 20250401 173100 14437080955 8160 8160 8160 8160 0
129 20250401 173000 14437080955 8160 8160 8160 8160 0
130 20250401 172900 14437080955 8160 8160 8160 8160 0
131 20250401 172800 14437080955 8160 8160 8160 8160 0
132 20250401 172700 14437080955 8160 8160 8160 8160 0
133 20250401 172600 14437080955 8160 8160 8160 8160 0
134 20250401 172500 14437080955 8160 8160 8160 8160 0
135 20250401 172400 14437080955 8160 8160 8160 8160 0
136 20250401 172300 14437080955 8160 8160 8160 8160 0
137 20250401 172200 14437080955 8160 8160 8160 8160 0
138 20250401 172100 14437080955 8160 8160 8160 8160 0
139 20250401 172000 14437080955 8160 8160 8160 8160 0
140 20250401 171900 14437080955 8160 8160 8160 8160 0
141 20250401 171800 14437080955 8160 8160 8160 8160 0
142 20250401 171700 14437080955 8160 8160 8160 8160 0
143 20250401 171600 14437080955 8160 8160 8160 8160 0
144 20250401 171500 14437080955 8160 8160 8160 8160 0
145 20250401 171400 14437080955 8160 8160 8160 8160 0
146 20250401 171300 14437080955 8160 8160 8160 8160 0
147 20250401 171200 14437080955 8160 8160 8160 8160 0
148 20250401 171100 14437080955 8160 8160 8160 8160 0
149 20250401 171000 14437080955 8160 8160 8160 8160 0
150 20250401 170900 14437080955 8160 8160 8160 8160 0
151 20250401 170800 14437080955 8160 8160 8160 8160 0
152 20250401 170700 14437080955 8160 8160 8160 8160 72248
153 20250401 170600 14437080955 8160 8160 8160 8160 0
154 20250401 170500 14437080955 8160 8160 8160 8160 0
155 20250401 170400 14437080955 8160 8160 8160 8160 0
156 20250401 170300 14437080955 8160 8160 8160 8160 0
157 20250401 170200 14437080955 8160 8160 8160 8160 0
158 20250401 170100 14437080955 8160 8160 8160 8160 0
159 20250401 170000 14437080955 8160 8160 8160 8160 0
160 20250401 165900 14437080955 8160 8160 8160 8160 0
161 20250401 165800 14437080955 8160 8160 8160 8160 0
162 20250401 165700 14437080955 8160 8160 8160 8160 0
163 20250401 165600 14437080955 8160 8160 8160 8160 0
164 20250401 165500 14437080955 8160 8160 8160 8160 0
165 20250401 165400 14437080955 8160 8160 8160 8160 0
166 20250401 165300 14437080955 8160 8160 8160 8160 0
167 20250401 165200 14437080955 8160 8160 8160 8160 0
168 20250401 165100 14437080955 8160 8160 8160 8160 0
169 20250401 165000 14437080955 8160 8160 8160 8160 0
170 20250401 164900 14437080955 8160 8160 8160 8160 0
171 20250401 164800 14437080955 8160 8160 8160 8160 0
172 20250401 164700 14437080955 8160 8160 8160 8160 0
173 20250401 164600 14437080955 8160 8160 8160 8160 0
174 20250401 164500 14437080955 8160 8160 8160 8160 0
175 20250401 164400 14437080955 8160 8160 8160 8160 0
176 20250401 164300 14437080955 8160 8160 8160 8160 0
177 20250401 164200 14437080955 8160 8160 8160 8160 0
178 20250401 164100 14437080955 8160 8160 8160 8160 0
179 20250401 164000 14437080955 8160 8160 8160 8160 0
180 20250401 163900 14437080955 8160 8160 8160 8160 0
181 20250401 163800 14437080955 8160 8160 8160 8160 0
182 20250401 163700 14437080955 8160 8160 8160 8160 72248
183 20250401 163600 14437080955 8160 8160 8160 8160 0
184 20250401 163500 14437080955 8160 8160 8160 8160 0
185 20250401 163400 14437080955 8160 8160 8160 8160 0
186 20250401 163300 14437080955 8160 8160 8160 8160 0
187 20250401 163200 14437080955 8160 8160 8160 8160 0
188 20250401 163100 14437080955 8160 8160 8160 8160 0
189 20250401 163000 14437080955 8160 8160 8160 8160 0
190 20250401 162900 14437080955 8160 8160 8160 8160 0
191 20250401 162800 14437080955 8160 8160 8160 8160 0
192 20250401 162700 14437080955 8160 8160 8160 8160 0
193 20250401 162600 14437080955 8160 8160 8160 8160 0
194 20250401 162500 14437080955 8160 8160 8160 8160 0
195 20250401 162400 14437080955 8160 8160 8160 8160 0
196 20250401 162300 14437080955 8160 8160 8160 8160 0
197 20250401 162200 14437080955 8160 8160 8160 8160 0
198 20250401 162100 14437080955 8160 8160 8160 8160 0
199 20250401 162000 14437080955 8160 8160 8160 8160 0
200 20250401 161900 14437080955 8160 8160 8160 8160 0
201 20250401 161800 14437080955 8160 8160 8160 8160 0
202 20250401 161700 14437080955 8160 8160 8160 8160 0
203 20250401 161600 14437080955 8160 8160 8160 8160 0
204 20250401 161500 14437080955 8160 8160 8160 8160 0
205 20250401 161400 14437080955 8160 8160 8160 8160 0
206 20250401 161300 14437080955 8160 8160 8160 8160 0
207 20250401 161200 14437080955 8160 8160 8160 8160 0
208 20250401 161100 14437080955 8160 8160 8160 8160 0
209 20250401 161000 14437080955 8160 8160 8160 8160 0
210 20250401 160900 14437080955 8160 8160 8160 8160 0
211 20250401 160800 14437080955 8160 8160 8160 8160 0
212 20250401 160700 14437080955 8160 8160 8160 8160 72248
213 20250401 160600 14437080955 8160 8160 8160 8160 0
214 20250401 160500 14437080955 8160 8160 8160 8160 0
215 20250401 160400 14437080955 8160 8160 8160 8160 0
216 20250401 160300 14437080955 8160 8160 8160 8160 0
217 20250401 160200 14437080955 8160 8160 8160 8160 0
218 20250401 160100 14437080955 8160 8160 8160 8160 0
219 20250401 160000 14437080955 8160 8160 8160 8160 0
220 20250401 155900 14437080955 8160 8160 8160 8160 0
221 20250401 155800 14437080955 8160 8160 8160 8160 0
222 20250401 155700 14437080955 8160 8160 8160 8160 0
223 20250401 155600 14437080955 8160 8160 8160 8160 0
224 20250401 155500 14437080955 8160 8160 8160 8160 0
225 20250401 155400 14437080955 8160 8160 8160 8160 0
226 20250401 155300 14437080955 8160 8160 8160 8160 0
227 20250401 155200 14437080955 8160 8160 8160 8160 0
228 20250401 155100 14437080955 8160 8160 8160 8160 0
229 20250401 155000 14437080955 8160 8160 8160 8160 0
230 20250401 154900 14437080955 8160 8160 8160 8160 0
231 20250401 154800 14437080955 8160 8160 8160 8160 0
232 20250401 154700 14437080955 8160 8160 8160 8160 0
233 20250401 154600 14437080955 8160 8160 8160 8160 0
234 20250401 154500 14437080955 8160 8160 8160 8160 0
235 20250401 154400 14437080955 8160 8160 8160 8160 0
236 20250401 154300 14437080955 8160 8160 8160 8160 0
237 20250401 154200 14437080955 8160 8160 8160 8160 0
238 20250401 154100 14437080955 8160 8160 8160 8160 0
239 20250401 154000 14437080955 8160 8160 8160 8160 0
240 20250401 153900 14437080955 8160 8160 8160 8160 0
241 20250401 153800 14437080955 8160 8160 8160 8160 0
242 20250401 153700 14437080955 8160 8160 8160 8160 72248
243 20250401 153600 14437080955 8160 8160 8160 8160 0
244 20250401 153500 14437080955 8160 8160 8160 8160 0
245 20250401 153400 14437080955 8160 8160 8160 8160 0
246 20250401 153300 14437080955 8160 8160 8160 8160 0
247 20250401 153200 14437080955 8160 8160 8160 8160 0
248 20250401 153100 14437080955 8160 8160 8160 8160 0
249 20250401 153000 14437080955 8160 8160 8160 8160 72248
250 20250401 152900 13847537275 8130 8130 8130 8130 0
251 20250401 152800 13847537275 8130 8130 8130 8130 0
252 20250401 152700 13847537275 8130 8130 8130 8130 0
253 20250401 152600 13847537275 8130 8130 8130 8130 0
254 20250401 152500 13847537275 8130 8130 8130 8130 0
255 20250401 152400 13847537275 8130 8130 8130 8130 0
256 20250401 152300 13847537275 8130 8130 8130 8130 0
257 20250401 152200 13847537275 8130 8130 8130 8130 0
258 20250401 152100 13847537275 8130 8130 8130 8130 0
259 20250401 152000 13847537275 8130 8130 8130 8130 0
260 20250401 151900 13847537275 8130 8140 8150 8110 8393
261 20250401 151800 13779260665 8140 8120 8140 8100 14096
262 20250401 151700 13664831585 8110 8100 8120 8100 11157
263 20250401 151600 13574404445 8110 8110 8120 8100 14287
264 20250401 151500 13458596975 8110 8120 8120 8100 10261
265 20250401 151400 13375393130 8120 8120 8130 8110 10578
266 20250401 151300 13289528690 8120 8100 8130 8100 10430
267 20250401 151200 13204911360 8100 8110 8110 8090 10639
268 20250401 151100 13118729480 8110 8110 8120 8100 18035
269 20250401 151000 12972621210 8100 8100 8120 8100 9640
270 20250401 150900 12894446610 8100 8110 8120 8090 12766
271 20250401 150800 12790947790 8110 8110 8120 8100 13630
272 20250401 150700 12680448100 8110 8110 8130 8090 32985
273 20250401 150600 12412983870 8100 8110 8110 8080 17823
274 20250401 150500 12268667070 8110 8130 8130 8090 28908
275 20250401 150400 12034271630 8130 8120 8130 8110 17996
276 20250401 150300 11888119460 8120 8120 8130 8110 18284
277 20250401 150200 11739721730 8120 8120 8130 8100 26355
278 20250401 150100 11525901300 8120 8140 8150 8110 27390
279 20250401 150000 11303419785 8130 8170 8170 8130 24707
280 20250401 145900 11102047425 8170 8170 8180 8160 23745
281 20250401 145800 10908106145 8180 8210 8210 8150 96561
282 20250401 145700 10120343415 8210 8220 8220 8190 24000
283 20250401 145600 9923499925 8210 8210 8220 8200 12973
284 20250401 145500 9817009955 8210 8210 8230 8210 12793
285 20250401 145400 9711915815 8210 8230 8230 8210 8219
286 20250401 145300 9644393355 8230 8230 8230 8210 9058
287 20250401 145200 9569924285 8230 8230 8240 8220 11393
288 20250401 145100 9476193625 8230 8240 8240 8220 13204
289 20250401 145000 9367567825 8240 8250 8250 8220 18956
290 20250401 144900 9211512325 8250 8240 8250 8240 9483
291 20250401 144800 9133365195 8240 8240 8250 8240 10315
292 20250401 144700 9048348705 8250 8250 8260 8240 7507
293 20250401 144600 8986452450 8250 8250 8260 8250 9686
294 20250401 144500 8906542020 8250 8250 8270 8240 13201
295 20250401 144400 8797616550 8250 8250 8270 8250 8123
296 20250401 144300 8730567130 8260 8260 8260 8240 10686
297 20250401 144200 8642407470 8250 8260 8260 8250 9071
298 20250401 144100 8567553010 8260 8255 8270 8250 13943
299 20250401 144000 8452368385 8260 8260 8270 8240 13178
300 20250401 143900 8343649540 8260 8260 8270 8250 7432
301 20250401 143800 8282274510 8250 8280 8280 8250 10615
302 20250401 143700 8194563500 8280 8270 8280 8260 9153
303 20250401 143600 8118914560 8260 8280 8280 8260 10606
304 20250401 143500 8031264860 8270 8280 8290 8250 39062
305 20250401 143400 7708223530 8310 8310 8310 8270 25954
306 20250401 143300 7493104590 8300 8330 8340 8290 27266
307 20250401 143200 7266579810 8330 8350 8350 8320 9652
308 20250401 143100 7186149400 8350 8350 8350 8340 534
309 20250401 143000 7181695250 8350 8340 8350 8330 2023
310 20250401 142900 7164825860 8350 8350 8350 8330 4749
311 20250401 142800 7125216290 8340 8340 8350 8340 4385
312 20250401 142700 7088640730 8340 8350 8350 8340 1771
313 20250401 142600 7073868490 8340 8350 8350 8340 1098
314 20250401 142500 7064708010 8350 8350 8350 8340 1189
315 20250401 142400 7054789970 8340 8340 8350 8340 567
316 20250401 142300 7050059610 8350 8350 8350 8340 1530
317 20250401 142200 7037289090 8340 8350 8350 8340 693
318 20250401 142100 7031507780 8350 8350 8350 8340 1257
319 20250401 142000 7021020005 8340 8360 8360 8340 1478
320 20250401 141900 7008677905 8360 8360 8360 8350 532
321 20250401 141800 7004234725 8350 8360 8360 8340 2979
322 20250401 141700 6979363425 8360 8360 8360 8350 771
323 20250401 141600 6972924525 8360 8360 8360 8350 595
324 20250401 141500 6967955315 8360 8360 8360 8350 742
325 20250401 141400 6961757045 8360 8360 8360 8350 2419
326 20250401 141300 6941553715 8360 8360 8360 8350 1389
327 20250401 141200 6929951375 8360 8360 8360 8350 675
328 20250401 141100 6924313735 8350 8360 8360 8350 777
329 20250401 141000 6917823645 8360 8360 8360 8350 692
330 20250401 140900 6912044735 8360 8360 8360 8350 658
331 20250401 140800 6906545300 8350 8360 8360 8350 2316
332 20250401 140700 6887188230 8350 8350 8360 8350 3786
333 20250401 140600 6855566045 8350 8360 8360 8340 1214
334 20250401 140500 6845429505 8350 8350 8360 8350 713
335 20250401 140400 6839474945 8350 8360 8360 8350 3448
336 20250401 140300 6810683255 8360 8350 8360 8350 1526
337 20250401 140200 6797939525 8360 8340 8360 8340 5333
338 20250401 140100 6753412485 8350 8350 8350 8340 4713
339 20250401 140000 6714089925 8340 8360 8360 8340 708
340 20250401 135900 6708179115 8350 8350 8360 8350 1063
341 20250401 135800 6699302605 8350 8350 8360 8340 1051
342 20250401 135700 6690525975 8340 8350 8360 8340 1547
343 20250401 135600 6677614695 8360 8360 8360 8340 2126
344 20250401 135500 6659863015 8350 8360 8360 8350 803
345 20250401 135400 6653157285 8350 8350 8360 8340 1866
346 20250401 135300 6637576655 8350 8350 8360 8340 2121
347 20250401 135200 6619869455 8360 8350 8360 8350 994
348 20250401 135100 6611565335 8360 8350 8360 8340 4049
349 20250401 135000 6577754375 8350 8340 8350 8340 760
350 20250401 134900 6571414475 8350 8350 8350 8340 489
351 20250401 134800 6567333775 8350 8360 8360 8340 693
352 20250401 134700 6561550155 8360 8360 8360 8350 1357
353 20250401 134600 6550211825 8360 8360 8360 8350 637
354 20250401 134500 6544891735 8360 8360 8360 8350 780
355 20250401 134400 6538375615 8350 8350 8360 8350 830
356 20250401 134300 6531443635 8360 8360 8360 8350 2159
357 20250401 134200 6513411035 8360 8360 8360 8350 836
358 20250401 134100 6506428165 8360 8360 8360 8350 1165
359 20250401 134000 6496693990 8360 8370 8370 8360 1714
360 20250401 133900 6482363830 8370 8370 8370 8360 679
361 20250401 133800 6476687270 8360 8370 8370 8360 1158
362 20250401 133700 6467004670 8370 8370 8370 8360 493
363 20250401 133600 6462882930 8370 8380 8380 8350 3836
364 20250401 133500 6430791970 8380 8370 8380 8350 4812
365 20250401 133400 6390537030 8370 8360 8370 8350 6424
366 20250401 133300 6336837520 8360 8360 8360 8350 599
367 20250401 133200 6331833280 8360 8360 8360 8350 1009
368 20250401 133100 6323402710 8360 8360 8360 8350 1649
369 20250401 133000 6309622340 8360 8370 8370 8350 2128
370 20250401 132900 6291838060 8360 8370 8370 8360 941
371 20250401 132800 6283970050 8370 8370 8370 8360 289
372 20250401 132700 6281552980 8370 8370 8370 8360 612
373 20250401 132600 6276435710 8360 8360 8370 8360 734
374 20250401 132500 6270298800 8370 8370 8370 8360 810
375 20250401 132400 6263526390 8370 8360 8370 8360 1360
376 20250401 132300 6252156630 8370 8380 8380 8360 765
377 20250401 132200 6245754900 8380 8375 8380 8370 591
378 20250401 132100 6240807995 8370 8360 8380 8360 4285
379 20250401 132000 6204962175 8370 8370 8370 8360 1408
380 20250401 131900 6193189625 8370 8360 8370 8360 739
381 20250401 131800 6187011295 8370 8360 8370 8350 2060
382 20250401 131700 6169787505 8370 8370 8370 8360 480
383 20250401 131600 6165774585 8360 8360 8370 8350 4142
384 20250401 131500 6131145345 8360 8360 8360 8350 765
385 20250401 131400 6124756155 8360 8350 8360 8350 686
386 20250401 131300 6119027675 8350 8360 8360 8350 15413
387 20250401 131200 5990325285 8360 8360 8370 8360 2877
388 20250401 131100 5966270765 8370 8370 8370 8360 725
389 20250401 131000 5960208605 8370 8370 8370 8360 1033
390 20250401 130900 5951569925 8370 8370 8370 8360 959
391 20250401 130800 5943547765 8370 8370 8370 8360 573
392 20250401 130700 5938753195 8370 8380 8380 8360 2452
393 20250401 130600 5918236095 8380 8380 8380 8370 1296
394 20250401 130500 5907381075 8380 8380 8380 8370 1072
395 20250401 130400 5898402905 8380 8380 8380 8370 578
396 20250401 130300 5893563935 8380 8380 8380 8370 686
397 20250401 130200 5887820985 8380 8380 8380 8370 1698
398 20250401 130100 5873597085 8380 8370 8380 8370 1639
399 20250401 130000 5859877095 8360 8380 8380 8360 1272
400 20250401 125900 5849226215 8380 8380 8380 8360 2213
401 20250401 125800 5830716465 8380 8370 8380 8370 1952
402 20250401 125700 5814375645 8370 8370 8380 8360 1087
403 20250401 125600 5805280045 8370 8370 8370 8360 2361
404 20250401 125500 5785525435 8370 8360 8370 8360 2317
405 20250401 125400 5766146045 8360 8380 8380 8360 6308
406 20250401 125300 5713350965 8370 8380 8380 8370 376
407 20250401 125200 5710202365 8370 8380 8390 8370 3006
408 20250401 125100 5685018975 8380 8380 8380 8370 2006
409 20250401 125000 5668214205 8380 8380 8380 8370 1701
410 20250401 124900 5653965355 8380 8380 8380 8370 745
411 20250401 124800 5647728385 8380 8380 8380 8370 432
412 20250401 124700 5644111095 8370 8380 8390 8370 2446
413 20250401 124600 5623618075 8390 8390 8390 8380 704
414 20250401 124500 5617717355 8390 8390 8390 8380 1140
415 20250401 124400 5608158595 8380 8390 8390 8380 898
416 20250401 124300 5600632545 8390 8390 8390 8380 1272
417 20250401 124200 5589962895 8380 8380 8390 8380 1364
418 20250401 124100 5578532095 8380 8380 8390 8380 734
419 20250401 124000 5572380895 8390 8380 8390 8370 3257
420 20250401 123900 5545087745 8390 8380 8390 8380 687
421 20250401 123800 5539329975 8390 8390 8390 8380 393
422 20250401 123700 5536035015 8390 8400 8400 8390 2234
423 20250401 123600 5517291325 8400 8390 8400 8390 1645
424 20250401 123500 5503489175 8390 8390 8390 8380 650
425 20250401 123400 5498041505 8390 8400 8400 8380 1340
426 20250401 123300 5486801745 8390 8390 8400 8390 1005
427 20250401 123200 5478369785 8390 8400 8400 8390 743
428 20250401 123100 5472135565 8400 8390 8400 8390 705
429 20250401 123000 5466220415 8400 8400 8400 8390 866
430 20250401 122900 5458953555 8390 8390 8400 8380 1704
431 20250401 122800 5444658375 8390 8390 8390 8380 612
432 20250401 122700 5439524545 8390 8395 8400 8390 555
433 20250401 122600 5434868050 8400 8400 8400 8390 1651
434 20250401 122500 5421015520 8400 8390 8400 8380 3318
435 20250401 122400 5393153060 8380 8390 8390 8380 1170
436 20250401 122300 5383342860 8390 8380 8390 8380 1545
437 20250401 122200 5370387520 8390 8390 8390 8380 684
438 20250401 122100 5364652880 8390 8390 8400 8380 973
439 20250401 122000 5356495270 8390 8390 8390 8380 1167
440 20250401 121900 5346708810 8390 8390 8400 8390 737
441 20250401 121800 5340525350 8400 8380 8400 8380 2698
442 20250401 121700 5317881470 8390 8390 8390 8380 785
443 20250401 121600 5311298660 8390 8390 8400 8380 1521
444 20250401 121500 5298540100 8400 8410 8410 8390 11655
445 20250401 121400 5200642420 8410 8410 8410 8400 1048
446 20250401 121300 5191835580 8410 8410 8410 8400 1062
447 20250401 121200 5182912340 8410 8410 8410 8400 1675
448 20250401 121100 5168835140 8410 8410 8410 8400 1375
449 20250401 121000 5157279580 8410 8410 8410 8400 1755
450 20250401 120900 5142527110 8410 8400 8410 8400 2273
451 20250401 120800 5123424810 8410 8400 8410 8390 3312
452 20250401 120700 5095609330 8390 8380 8400 8380 3886
453 20250401 120600 5063007560 8390 8390 8390 8380 648
454 20250401 120500 5057576580 8390 8380 8390 8380 619
455 20250401 120400 5052389210 8380 8390 8390 8380 1435
456 20250401 120300 5040362770 8380 8385 8390 8370 812
457 20250401 120200 5033561345 8390 8370 8390 8360 6358
458 20250401 120100 4980313365 8360 8360 8370 8360 1151
459 20250401 120000 4970689905 8360 8360 8370 8360 1633
460 20250401 115900 4957036395 8370 8370 8370 8360 1034
461 20250401 115800 4948391185 8370 8370 8370 8360 768
462 20250401 115700 4941969945 8370 8370 8370 8360 1001
463 20250401 115600 4933595855 8360 8360 8370 8360 1327
464 20250401 115500 4922500345 8360 8360 8370 8360 3904
465 20250401 115400 4889859765 8360 8360 8370 8360 945
466 20250401 115300 4881958690 8360 8360 8370 8360 1120
467 20250401 115200 4872594245 8370 8360 8370 8360 615
468 20250401 115100 4867451855 8370 8370 8370 8360 1414
469 20250401 115000 4855629745 8370 8375 8375 8360 5706
470 20250401 114900 4807879510 8380 8380 8380 8370 1612
471 20250401 114800 4794385820 8380 8370 8380 8370 2457
472 20250401 114700 4773817490 8370 8380 8380 8370 1550
473 20250401 114600 4760841540 8370 8390 8390 8370 645
474 20250401 114500 4755442250 8380 8380 8390 8380 1039
475 20250401 114400 4746734175 8380 8380 8390 8380 615
476 20250401 114300 4741580065 8400 8380 8400 8370 1836
477 20250401 114200 4726184375 8390 8380 8390 8380 1117
478 20250401 114100 4716817705 8380 8380 8390 8380 3951
479 20250401 114000 4683703840 8380 8380 8380 8370 1347
480 20250401 113900 4672421500 8380 8380 8380 8370 1637
481 20250401 113800 4658710460 8370 8380 8390 8370 2526
482 20250401 113700 4637546820 8380 8390 8400 8380 795
483 20250401 113600 4630878760 8390 8380 8390 8380 1072
484 20250401 113500 4621890200 8390 8390 8400 8380 1540
485 20250401 113400 4608970930 8390 8380 8390 8370 2377
486 20250401 113300 4589050710 8370 8380 8380 8370 676
487 20250401 113200 4583388340 8390 8380 8390 8370 2155
488 20250401 113100 4565331950 8380 8390 8390 8380 1221
489 20250401 113000 4555099600 8380 8380 8390 8380 3144
490 20250401 112900 4528731170 8390 8380 8390 8370 2528
491 20250401 112800 4507549000 8380 8380 8380 8370 1240
492 20250401 112700 4497164390 8380 8380 8380 8370 4767
493 20250401 112600 4457219775 8375 8380 8380 8370 2804
494 20250401 112500 4433726800 8380 8370 8380 8370 2990
495 20250401 112400 4408690120 8370 8370 8390 8370 3864
496 20250401 112300 4376320790 8380 8360 8380 8360 8561
497 20250401 112200 4304681290 8360 8360 8370 8360 1576
498 20250401 112100 4291504360 8370 8370 8370 8360 3492
499 20250401 112000 4262292310 8360 8360 8370 8360 1162
500 20250401 111900 4252576430 8370 8370 8370 8360 3135
501 20250401 111800 4226365200 8370 8360 8370 8360 1033
502 20250401 111700 4217728390 8360 8360 8370 8360 2518
503 20250401 111600 4196675840 8360 8370 8370 8360 1120
504 20250401 111500 4187310580 8370 8370 8370 8360 1217
505 20250401 111400 4177131680 8360 8360 8380 8360 1475
506 20250401 111300 4164789030 8360 8370 8380 8360 2410
507 20250401 111200 4144617600 8370 8380 8380 8360 5232
508 20250401 111100 4100832110 8370 8370 8380 8370 2460
509 20250401 111000 4080240490 8370 8370 8370 8360 1200
510 20250401 110900 4070205100 8370 8370 8380 8370 1377
511 20250401 110800 4058678940 8380 8370 8380 8360 2724
512 20250401 110700 4035880890 8370 8370 8380 8370 894
513 20250401 110600 4028395690 8370 8380 8400 8370 8812
514 20250401 110500 3954474170 8390 8380 8390 8370 5106
515 20250401 110400 3911688280 8370 8390 8390 8370 2807
516 20250401 110300 3888176550 8380 8370 8380 8360 2416
517 20250401 110200 3867955730 8370 8370 8370 8360 383
518 20250401 110100 3864751450 8370 8380 8380 8370 508
519 20250401 110000 3860499120 8370 8390 8400 8370 6601
520 20250401 105900 3805188410 8390 8390 8400 8390 1164
521 20250401 105800 3795419500 8400 8390 8400 8380 1911
522 20250401 105700 3779373640 8400 8390 8400 8390 2573
523 20250401 105600 3757784440 8390 8400 8410 8390 5181
524 20250401 105500 3714294750 8400 8400 8400 8390 928
525 20250401 105400 3706506690 8390 8390 8400 8390 796
526 20250401 105300 3699827390 8390 8400 8400 8390 1063
527 20250401 105200 3690906140 8400 8400 8410 8390 6931
528 20250401 105100 3632697730 8420 8400 8420 8400 5585
529 20250401 105000 3585754860 8400 8410 8410 8390 6116
530 20250401 104900 3534382430 8410 8390 8410 8380 3510
531 20250401 104800 3504918840 8410 8390 8410 8390 1618
532 20250401 104700 3491330150 8410 8380 8410 8380 3098
533 20250401 104600 3465328380 8390 8370 8390 8370 1442
534 20250401 104500 3453246990 8370 8360 8380 8350 3081
535 20250401 104400 3427468650 8360 8360 8370 8350 1765
536 20250401 104300 3412712470 8360 8355 8360 8350 1506
537 20250401 104200 3400125875 8350 8350 8360 8340 2070
538 20250401 104100 3382840875 8350 8350 8360 8350 1177
539 20250401 104000 3373012625 8360 8360 8360 8350 303
540 20250401 103900 3370482155 8360 8360 8360 8350 1004
541 20250401 103800 3362089785 8360 8360 8360 8350 348
542 20250401 103700 3359182305 8360 8370 8370 8360 772
543 20250401 103600 3352728355 8360 8360 8370 8360 987
544 20250401 103500 3344475605 8360 8370 8370 8350 622
545 20250401 103400 3339277135 8360 8360 8370 8360 2308
546 20250401 103300 3319980925 8370 8370 8370 8360 62
547 20250401 103200 3319462535 8380 8370 8380 8340 9753
548 20250401 103100 3238073895 8370 8360 8400 8340 7294
549 20250401 103000 3176885395 8360 8350 8360 8350 287
550 20250401 102900 3174488485 8360 8350 8360 8340 2024
551 20250401 102800 3157581355 8350 8350 8360 8340 848
552 20250401 102700 3150501115 8350 8350 8360 8340 2170
553 20250401 102600 3132383595 8360 8360 8360 8340 1582
554 20250401 102500 3119173165 8360 8340 8360 8340 1536
555 20250401 102400 3106341855 8340 8350 8360 8340 2673
556 20250401 102300 3084026475 8350 8340 8360 8340 833
557 20250401 102200 3077071735 8360 8340 8360 8340 2310
558 20250401 102100 3057796845 8340 8350 8350 8340 4688
559 20250401 102000 3018686925 8350 8350 8360 8350 1550
560 20250401 101900 3005743225 8360 8360 8370 8350 1530
561 20250401 101800 2992952065 8370 8370 8380 8360 4187
562 20250401 101700 2957938165 8370 8360 8380 8360 1644
563 20250401 101600 2944184885 8360 8360 8370 8350 1265
564 20250401 101500 2933609515 8360 8360 8370 8350 2748
565 20250401 101400 2910637455 8370 8370 8370 8360 625
566 20250401 101300 2905409775 8370 8370 8380 8360 1197
567 20250401 101200 2895396105 8370 8360 8380 8360 4024
568 20250401 101100 2861733825 8370 8320 8380 8320 6066
569 20250401 101000 2811060595 8340 8310 8340 8310 3392
570 20250401 100900 2782814055 8320 8290 8320 8280 3507
571 20250401 100800 2753692255 8280 8290 8300 8280 2677
572 20250401 100700 2731499795 8290 8300 8300 8290 491
573 20250401 100600 2727428825 8300 8300 8310 8290 2509
574 20250401 100500 2706597535 8300 8300 8310 8300 985
575 20250401 100400 2698420975 8310 8300 8310 8300 1155
576 20250401 100300 2688832955 8310 8300 8310 8300 1127
577 20250401 100200 2679475295 8300 8290 8310 8290 953
578 20250401 100100 2671566375 8290 8300 8320 8290 6448
579 20250401 100000 2618038925 8300 8290 8310 8290 1399
580 20250401 095900 2606432735 8300 8290 8300 8280 1670
581 20250401 095800 2592589345 8280 8280 8290 8280 1293
582 20250401 095700 2581879065 8280 8270 8290 8270 11900
583 20250401 095600 2483412035 8270 8270 8280 8270 1489
584 20250401 095500 2471096585 8280 8280 8280 8270 2194
585 20250401 095400 2452947665 8280 8280 8290 8280 2648
586 20250401 095300 2431021705 8280 8290 8300 8280 1540
587 20250401 095200 2418262235 8290 8300 8300 8290 3169
588 20250401 095100 2391988255 8300 8300 8310 8290 7022
589 20250401 095000 2333718875 8300 8320 8320 8290 8066
590 20250401 094900 2266751465 8320 8310 8320 8310 2001
591 20250401 094800 2250119905 8320 8310 8320 8310 1498
592 20250401 094700 2237662140 8320 8320 8325 8310 417
593 20250401 094600 2234195470 8320 8300 8330 8300 3123
594 20250401 094500 2208242850 8310 8310 8320 8300 11277
595 20250401 094400 2114568630 8310 8320 8325 8310 1378
596 20250401 094300 2103106800 8320 8330 8330 8320 2753
597 20250401 094200 2080200935 8330 8340 8340 8320 5070
598 20250401 094100 2037968655 8340 8350 8350 8330 3159
599 20250401 094000 2011639915 8350 8340 8350 8340 1863
600 20250401 093900 1996101885 8350 8340 8350 8330 3899
601 20250401 093800 1963589015 8340 8360 8360 8340 2518
602 20250401 093700 1942575365 8350 8360 8360 8350 1276
603 20250401 093600 1931919995 8360 8340 8360 8340 3177
604 20250401 093500 1905395065 8340 8350 8360 8330 1837
605 20250401 093400 1890074335 8350 8350 8360 8340 8904
606 20250401 093300 1815747495 8360 8360 8360 8340 4886
607 20250401 093200 1774953565 8360 8370 8380 8360 2110
608 20250401 093100 1757305915 8370 8370 8370 8350 2706
609 20250401 093000 1734684935 8370 8360 8370 8340 5897
610 20250401 092900 1685420815 8350 8390 8390 8350 12106
611 20250401 092800 1584152955 8390 8370 8390 8370 3190
612 20250401 092700 1557418405 8370 8390 8390 8370 4031
613 20250401 092600 1523622795 8390 8400 8410 8390 1918
614 20250401 092500 1507526555 8410 8400 8410 8390 1933
615 20250401 092400 1491294865 8400 8410 8410 8390 3800
616 20250401 092300 1459366925 8410 8410 8410 8400 5356
617 20250401 092200 1414366020 8410 8400 8420 8390 8113
618 20250401 092100 1346203940 8410 8380 8410 8370 4704
619 20250401 092000 1306763890 8390 8420 8420 8370 13122
620 20250401 091900 1196657700 8420 8420 8430 8420 3475
621 20250401 091800 1167398150 8430 8430 8440 8420 3744
622 20250401 091700 1135835930 8430 8420 8440 8410 7041
623 20250401 091600 1076512040 8430 8430 8440 8410 22373
624 20250401 091500 888125150 8440 8440 8440 8420 4440
625 20250401 091400 850692380 8430 8460 8460 8430 3986
626 20250401 091300 817031670 8460 8450 8460 8450 4682
627 20250401 091200 777451240 8450 8470 8470 8450 1615
628 20250401 091100 763797130 8470 8450 8470 8430 4863
629 20250401 091000 722719720 8450 8430 8450 8420 3595
630 20250401 090900 692381960 8430 8430 8440 8400 4468
631 20250401 090800 654740930 8430 8410 8440 8400 4020
632 20250401 090700 620907100 8400 8415 8420 8390 10545
633 20250401 090600 532324180 8415 8430 8450 8410 5900
634 20250401 090500 482623325 8430 8440 8450 8400 3874
635 20250401 090400 449992545 8430 8380 8440 8380 9907
636 20250401 090300 366747660 8400 8440 8460 8390 17232
637 20250401 090200 221630430 8460 8450 8460 8430 4103
638 20250401 090100 186999720 8460 8470 8480 8430 7895
639 20250401 090000 120201320 8470 8450 8510 8440 14077

1
042670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,881792,192655867,7689226240,1679959160240,0.46
20250327,782513,192655867,6698311280,1649134221520,0.41
20250326,809416,192655867,7058107520,1679959160240,0.42
20250325,915652,192655867,8561346200,1801332356450,0.48
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 881792 192655867 7689226240 1679959160240 0.46
3 20250327 782513 192655867 6698311280 1649134221520 0.41
4 20250326 809416 192655867 7058107520 1679959160240 0.42
5 20250325 915652 192655867 8561346200 1801332356450 0.48