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

661
071200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,734454341,5080,5080,5080,5080,8625
20250401,195800,734454341,5080,5080,5080,5080,0
20250401,195700,734454341,5080,5080,5080,5080,0
20250401,195600,734454341,5080,5080,5080,5080,0
20250401,195500,734454341,5080,5080,5080,5080,0
20250401,195400,734454341,5080,5080,5080,5080,0
20250401,195300,734454341,5080,5080,5080,5080,0
20250401,195200,734454341,5080,5080,5080,5080,0
20250401,195100,734454341,5080,5080,5080,5080,0
20250401,195000,734454341,5080,5080,5080,5080,0
20250401,194900,734454341,5080,5080,5080,5080,0
20250401,194800,734454341,5080,5080,5080,5080,0
20250401,194700,734454341,5080,5080,5080,5080,0
20250401,194600,734454341,5080,5080,5080,5080,0
20250401,194500,734454341,5080,5080,5080,5080,0
20250401,194400,734454341,5080,5080,5080,5080,0
20250401,194300,734454341,5080,5080,5080,5080,0
20250401,194200,734454341,5080,5080,5080,5080,0
20250401,194100,734454341,5080,5080,5080,5080,0
20250401,194000,734454341,5080,5080,5080,5080,0
20250401,193900,734454341,5080,5080,5080,5080,0
20250401,193800,734454341,5080,5080,5080,5080,0
20250401,193700,734454341,5080,5080,5080,5080,0
20250401,193600,734454341,5080,5080,5080,5080,0
20250401,193500,734454341,5080,5080,5080,5080,0
20250401,193400,734454341,5080,5080,5080,5080,0
20250401,193300,734454341,5080,5080,5080,5080,0
20250401,193200,734454341,5080,5080,5080,5080,0
20250401,193100,734454341,5080,5080,5080,5080,0
20250401,193000,734454341,5080,5080,5080,5080,0
20250401,192900,734454341,5080,5080,5080,5080,8625
20250401,192800,734454341,5080,5080,5080,5080,0
20250401,192700,734454341,5080,5080,5080,5080,0
20250401,192600,734454341,5080,5080,5080,5080,0
20250401,192500,734454341,5080,5080,5080,5080,0
20250401,192400,734454341,5080,5080,5080,5080,0
20250401,192300,734454341,5080,5080,5080,5080,0
20250401,192200,734454341,5080,5080,5080,5080,0
20250401,192100,734454341,5080,5080,5080,5080,0
20250401,192000,734454341,5080,5080,5080,5080,0
20250401,191900,734454341,5080,5080,5080,5080,0
20250401,191800,734454341,5080,5080,5080,5080,0
20250401,191700,734454341,5080,5080,5080,5080,0
20250401,191600,734454341,5080,5080,5080,5080,0
20250401,191500,734454341,5080,5080,5080,5080,0
20250401,191400,734454341,5080,5080,5080,5080,0
20250401,191300,734454341,5080,5080,5080,5080,0
20250401,191200,734454341,5080,5080,5080,5080,0
20250401,191100,734454341,5080,5080,5080,5080,0
20250401,191000,734454341,5080,5080,5080,5080,0
20250401,190900,734454341,5080,5080,5080,5080,0
20250401,190800,734454341,5080,5080,5080,5080,0
20250401,190700,734454341,5080,5080,5080,5080,0
20250401,190600,734454341,5080,5080,5080,5080,0
20250401,190500,734454341,5080,5080,5080,5080,0
20250401,190400,734454341,5080,5080,5080,5080,0
20250401,190300,734454341,5080,5080,5080,5080,0
20250401,190200,734454341,5080,5080,5080,5080,0
20250401,190100,734454341,5080,5080,5080,5080,0
20250401,190000,734454341,5080,5080,5080,5080,0
20250401,185900,734454341,5080,5080,5080,5080,8625
20250401,185800,734454341,5080,5080,5080,5080,0
20250401,185700,734454341,5080,5080,5080,5080,0
20250401,185600,734454341,5080,5080,5080,5080,0
20250401,185500,734454341,5080,5080,5080,5080,0
20250401,185400,734454341,5080,5080,5080,5080,0
20250401,185300,734454341,5080,5080,5080,5080,0
20250401,185200,734454341,5080,5080,5080,5080,0
20250401,185100,734454341,5080,5080,5080,5080,0
20250401,185000,734454341,5080,5080,5080,5080,0
20250401,184900,734454341,5080,5080,5080,5080,0
20250401,184800,734454341,5080,5080,5080,5080,0
20250401,184700,734454341,5080,5080,5080,5080,0
20250401,184600,734454341,5080,5080,5080,5080,0
20250401,184500,734454341,5080,5080,5080,5080,0
20250401,184400,734454341,5080,5080,5080,5080,0
20250401,184300,734454341,5080,5080,5080,5080,0
20250401,184200,734454341,5080,5080,5080,5080,0
20250401,184100,734454341,5080,5080,5080,5080,0
20250401,184000,734454341,5080,5080,5080,5080,0
20250401,183900,734454341,5080,5080,5080,5080,0
20250401,183800,734454341,5080,5080,5080,5080,0
20250401,183700,734454341,5080,5080,5080,5080,0
20250401,183600,734454341,5080,5080,5080,5080,0
20250401,183500,734454341,5080,5080,5080,5080,0
20250401,183400,734454341,5080,5080,5080,5080,0
20250401,183300,734454341,5080,5080,5080,5080,0
20250401,183200,734454341,5080,5080,5080,5080,0
20250401,183100,734454341,5080,5080,5080,5080,0
20250401,183000,734454341,5080,5080,5080,5080,0
20250401,182900,734454341,5080,5080,5080,5080,8625
20250401,182800,734454341,5080,5080,5080,5080,0
20250401,182700,734454341,5080,5080,5080,5080,0
20250401,182600,734454341,5080,5080,5080,5080,0
20250401,182500,734454341,5080,5080,5080,5080,0
20250401,182400,734454341,5080,5080,5080,5080,0
20250401,182300,734454341,5080,5080,5080,5080,0
20250401,182200,734454341,5080,5080,5080,5080,0
20250401,182100,734454341,5080,5080,5080,5080,0
20250401,182000,734454341,5080,5080,5080,5080,0
20250401,181900,734454341,5080,5080,5080,5080,0
20250401,181800,734454341,5080,5080,5080,5080,0
20250401,181700,734454341,5080,5080,5080,5080,0
20250401,181600,734454341,5080,5080,5080,5080,0
20250401,181500,734454341,5080,5080,5080,5080,0
20250401,181400,734454341,5080,5080,5080,5080,0
20250401,181300,734454341,5080,5080,5080,5080,0
20250401,181200,734454341,5080,5080,5080,5080,0
20250401,181100,734454341,5080,5080,5080,5080,0
20250401,181000,734454341,5080,5080,5080,5080,0
20250401,180900,734454341,5080,5080,5080,5080,0
20250401,180800,734454341,5080,5080,5080,5080,0
20250401,180700,734454341,5080,5080,5080,5080,0
20250401,180600,734454341,5080,5080,5080,5080,0
20250401,180500,734454341,5080,5080,5080,5080,0
20250401,180400,734454341,5080,5080,5080,5080,0
20250401,180300,734454341,5080,5080,5080,5080,0
20250401,180200,734454341,5080,5080,5080,5080,0
20250401,180100,734454341,5080,5080,5080,5080,0
20250401,180000,734454341,5080,5080,5080,5080,0
20250401,175900,734454341,5080,5080,5080,5080,8625
20250401,175800,734454341,5080,5080,5080,5080,0
20250401,175700,734454341,5080,5080,5080,5080,0
20250401,175600,734454341,5080,5080,5080,5080,0
20250401,175500,734454341,5080,5080,5080,5080,0
20250401,175400,734454341,5080,5080,5080,5080,0
20250401,175300,734454341,5080,5080,5080,5080,0
20250401,175200,734454341,5080,5080,5080,5080,0
20250401,175100,734454341,5080,5080,5080,5080,0
20250401,175000,734454341,5080,5080,5080,5080,0
20250401,174900,734454341,5080,5080,5080,5080,0
20250401,174800,734454341,5080,5080,5080,5080,0
20250401,174700,734454341,5080,5080,5080,5080,0
20250401,174600,734454341,5080,5080,5080,5080,0
20250401,174500,734454341,5080,5080,5080,5080,0
20250401,174400,734454341,5080,5080,5080,5080,0
20250401,174300,734454341,5080,5080,5080,5080,0
20250401,174200,734454341,5080,5080,5080,5080,0
20250401,174100,734454341,5080,5080,5080,5080,0
20250401,174000,734454341,5080,5080,5080,5080,0
20250401,173900,734454341,5080,5080,5080,5080,0
20250401,173800,734454341,5080,5080,5080,5080,0
20250401,173700,734454341,5080,5080,5080,5080,0
20250401,173600,734454341,5080,5080,5080,5080,0
20250401,173500,734454341,5080,5080,5080,5080,0
20250401,173400,734454341,5080,5080,5080,5080,0
20250401,173300,734454341,5080,5080,5080,5080,0
20250401,173200,734454341,5080,5080,5080,5080,0
20250401,173100,734454341,5080,5080,5080,5080,0
20250401,173000,734454341,5080,5080,5080,5080,0
20250401,172900,734454341,5080,5080,5080,5080,8625
20250401,172800,734454341,5080,5080,5080,5080,0
20250401,172700,734454341,5080,5080,5080,5080,0
20250401,172600,734454341,5080,5080,5080,5080,0
20250401,172500,734454341,5080,5080,5080,5080,0
20250401,172400,734454341,5080,5080,5080,5080,0
20250401,172300,734454341,5080,5080,5080,5080,0
20250401,172200,734454341,5080,5080,5080,5080,0
20250401,172100,734454341,5080,5080,5080,5080,0
20250401,172000,734454341,5080,5080,5080,5080,0
20250401,171900,734454341,5080,5080,5080,5080,0
20250401,171800,734454341,5080,5080,5080,5080,0
20250401,171700,734454341,5080,5080,5080,5080,0
20250401,171600,734454341,5080,5080,5080,5080,0
20250401,171500,734454341,5080,5080,5080,5080,0
20250401,171400,734454341,5080,5080,5080,5080,0
20250401,171300,734454341,5080,5080,5080,5080,0
20250401,171200,734454341,5080,5080,5080,5080,0
20250401,171100,734454341,5080,5080,5080,5080,0
20250401,171000,734454341,5080,5080,5080,5080,0
20250401,170900,734454341,5080,5080,5080,5080,0
20250401,170800,734454341,5080,5080,5080,5080,0
20250401,170700,734454341,5080,5080,5080,5080,0
20250401,170600,734454341,5080,5080,5080,5080,0
20250401,170500,734454341,5080,5080,5080,5080,0
20250401,170400,734454341,5080,5080,5080,5080,0
20250401,170300,734454341,5080,5080,5080,5080,0
20250401,170200,734454341,5080,5080,5080,5080,0
20250401,170100,734454341,5080,5080,5080,5080,0
20250401,170000,734454341,5080,5080,5080,5080,0
20250401,165900,734454341,5080,5080,5080,5080,8625
20250401,165800,734454341,5080,5080,5080,5080,0
20250401,165700,734454341,5080,5080,5080,5080,0
20250401,165600,734454341,5080,5080,5080,5080,0
20250401,165500,734454341,5080,5080,5080,5080,0
20250401,165400,734454341,5080,5080,5080,5080,0
20250401,165300,734454341,5080,5080,5080,5080,0
20250401,165200,734454341,5080,5080,5080,5080,0
20250401,165100,734454341,5080,5080,5080,5080,0
20250401,165000,734454341,5080,5080,5080,5080,0
20250401,164900,734454341,5080,5080,5080,5080,0
20250401,164800,734454341,5080,5080,5080,5080,0
20250401,164700,734454341,5080,5080,5080,5080,0
20250401,164600,734454341,5080,5080,5080,5080,0
20250401,164500,734454341,5080,5080,5080,5080,0
20250401,164400,734454341,5080,5080,5080,5080,0
20250401,164300,734454341,5080,5080,5080,5080,0
20250401,164200,734454341,5080,5080,5080,5080,0
20250401,164100,734454341,5080,5080,5080,5080,0
20250401,164000,734454341,5080,5080,5080,5080,0
20250401,163900,734454341,5080,5080,5080,5080,0
20250401,163800,734454341,5080,5080,5080,5080,0
20250401,163700,734454341,5080,5080,5080,5080,0
20250401,163600,734454341,5080,5080,5080,5080,0
20250401,163500,734454341,5080,5080,5080,5080,0
20250401,163400,734454341,5080,5080,5080,5080,0
20250401,163300,734454341,5080,5080,5080,5080,0
20250401,163200,734454341,5080,5080,5080,5080,0
20250401,163100,734454341,5080,5080,5080,5080,0
20250401,163000,734454341,5080,5080,5080,5080,0
20250401,162900,734454341,5080,5080,5080,5080,8625
20250401,162800,734454341,5080,5080,5080,5080,0
20250401,162700,734454341,5080,5080,5080,5080,0
20250401,162600,734454341,5080,5080,5080,5080,0
20250401,162500,734454341,5080,5080,5080,5080,0
20250401,162400,734454341,5080,5080,5080,5080,0
20250401,162300,734454341,5080,5080,5080,5080,0
20250401,162200,734454341,5080,5080,5080,5080,0
20250401,162100,734454341,5080,5080,5080,5080,0
20250401,162000,734454341,5080,5080,5080,5080,0
20250401,161900,734454341,5080,5080,5080,5080,0
20250401,161800,734454341,5080,5080,5080,5080,0
20250401,161700,734454341,5080,5080,5080,5080,0
20250401,161600,734454341,5080,5080,5080,5080,0
20250401,161500,734454341,5080,5080,5080,5080,0
20250401,161400,734454341,5080,5080,5080,5080,0
20250401,161300,734454341,5080,5080,5080,5080,0
20250401,161200,734454341,5080,5080,5080,5080,0
20250401,161100,734454341,5080,5080,5080,5080,0
20250401,161000,734454341,5080,5080,5080,5080,0
20250401,160900,734454341,5080,5080,5080,5080,0
20250401,160800,734454341,5080,5080,5080,5080,0
20250401,160700,734454341,5080,5080,5080,5080,0
20250401,160600,734454341,5080,5080,5080,5080,0
20250401,160500,734454341,5080,5080,5080,5080,0
20250401,160400,734454341,5080,5080,5080,5080,0
20250401,160300,734454341,5080,5080,5080,5080,0
20250401,160200,734454341,5080,5080,5080,5080,0
20250401,160100,734454341,5080,5080,5080,5080,0
20250401,160000,734454341,5080,5080,5080,5080,0
20250401,155900,734454341,5080,5080,5080,5080,8625
20250401,155800,734454341,5080,5080,5080,5080,0
20250401,155700,734454341,5080,5080,5080,5080,0
20250401,155600,734454341,5080,5080,5080,5080,0
20250401,155500,734454341,5080,5080,5080,5080,0
20250401,155400,734454341,5080,5080,5080,5080,0
20250401,155300,734454341,5080,5080,5080,5080,0
20250401,155200,734454341,5080,5080,5080,5080,0
20250401,155100,734454341,5080,5080,5080,5080,0
20250401,155000,734454341,5080,5080,5080,5080,0
20250401,154900,734454341,5080,5080,5080,5080,0
20250401,154800,734454341,5080,5080,5080,5080,0
20250401,154700,734454341,5080,5080,5080,5080,0
20250401,154600,734454341,5080,5080,5080,5080,0
20250401,154500,734454341,5080,5080,5080,5080,0
20250401,154400,734454341,5080,5080,5080,5080,0
20250401,154300,734454341,5080,5080,5080,5080,0
20250401,154200,734454341,5080,5080,5080,5080,0
20250401,154100,734454341,5080,5080,5080,5080,0
20250401,154000,734454341,5080,5080,5080,5080,0
20250401,153900,734454341,5080,5080,5080,5080,0
20250401,153800,734454341,5080,5080,5080,5080,0
20250401,153700,734454341,5080,5080,5080,5080,0
20250401,153600,734454341,5080,5080,5080,5080,0
20250401,153500,734454341,5080,5080,5080,5080,0
20250401,153400,734454341,5080,5080,5080,5080,0
20250401,153300,734454341,5080,5080,5080,5080,0
20250401,153200,734454341,5080,5080,5080,5080,0
20250401,153100,734454341,5080,5080,5080,5080,0
20250401,153000,734454341,5080,5080,5080,5080,8625
20250401,152900,690639341,5030,5030,5030,5030,0
20250401,152800,690639341,5030,5030,5030,5030,0
20250401,152700,690639341,5030,5030,5030,5030,0
20250401,152600,690639341,5030,5030,5030,5030,0
20250401,152500,690639341,5030,5030,5030,5030,0
20250401,152400,690639341,5030,5030,5030,5030,0
20250401,152300,690639341,5030,5030,5030,5030,0
20250401,152200,690639341,5030,5030,5030,5030,0
20250401,152100,690639341,5030,5030,5030,5030,0
20250401,152000,690639341,5030,5030,5030,5030,0
20250401,151900,690639341,5030,5030,5040,5030,1908
20250401,151800,681023751,5030,5030,5030,5030,470
20250401,151700,678659651,5030,5030,5040,5030,167
20250401,151600,677819621,5030,5030,5030,5030,108
20250401,151500,677276381,5030,5030,5030,5030,449
20250401,151400,675017911,5030,5030,5030,5030,109
20250401,151300,674469641,5030,5030,5030,5030,604
20250401,151200,671431521,5030,5030,5030,5030,10
20250401,151100,671381221,5030,5030,5030,5030,386
20250401,151000,669439641,5030,5040,5040,5030,555
20250401,150900,666643541,5040,5030,5040,5030,724
20250401,150800,662997121,5040,5030,5040,5030,1343
20250401,150700,656238381,5040,5040,5040,5030,2351
20250401,150600,644393421,5050,5050,5050,5050,1
20250401,150500,644388371,5040,5040,5050,5040,1853
20250401,150400,635049241,5050,5030,5050,5030,37
20250401,150300,634863101,5050,5050,5050,5050,200
20250401,150200,633853101,5050,5030,5050,5030,2642
20250401,150100,620531731,5030,5030,5040,5030,326
20250401,150000,618890451,5030,5030,5030,5030,0
20250401,145900,618890451,5030,5040,5040,5030,125
20250401,145800,618260701,5040,5020,5040,5020,900
20250401,145700,613732731,5040,5040,5040,5040,0
20250401,145600,613732731,5040,5040,5040,5040,0
20250401,145500,613732731,5040,5040,5040,5040,161
20250401,145400,612921291,5020,5020,5020,5020,0
20250401,145300,612921291,5020,5020,5020,5020,672
20250401,145200,609547851,5020,5010,5020,5010,1021
20250401,145100,604428431,5020,5020,5020,5020,119
20250401,145000,603831051,5020,5020,5020,5020,250
20250401,144900,602576051,5020,5020,5020,5020,0
20250401,144800,602576051,5020,5020,5020,5020,1
20250401,144700,602571031,5010,5010,5010,5010,2
20250401,144600,602561011,5010,5010,5010,5010,1
20250401,144500,602556001,5010,5010,5020,5010,7
20250401,144400,602520921,5010,5020,5020,5010,13
20250401,144300,602455691,5010,5010,5010,5010,864
20250401,144200,598127051,5020,5020,5020,5020,0
20250401,144100,598127051,5020,5010,5020,5010,66
20250401,144000,597795741,5020,5020,5030,5010,141
20250401,143900,597089271,5030,5020,5030,5020,23
20250401,143800,596973621,5030,5030,5030,5030,1391
20250401,143700,589976891,5040,5040,5040,5040,0
20250401,143600,589976891,5040,5040,5040,5040,0
20250401,143500,589976891,5040,5040,5040,5040,0
20250401,143400,589976891,5040,5040,5040,5040,4
20250401,143300,589956731,5040,5040,5040,5030,348
20250401,143200,588206271,5040,5040,5040,5040,80
20250401,143100,587803071,5030,5030,5030,5030,100
20250401,143000,587300071,5040,5040,5040,5040,404
20250401,142900,585263911,5040,5040,5040,5040,0
20250401,142800,585263911,5040,5040,5040,5040,0
20250401,142700,585263911,5040,5040,5040,5040,50
20250401,142600,585011911,5040,5040,5040,5040,380
20250401,142500,583096711,5040,5040,5040,5040,1
20250401,142400,583091671,5040,5040,5040,5040,1019
20250401,142300,577955911,5040,5040,5040,5040,101
20250401,142200,577446871,5040,5040,5040,5040,5
20250401,142100,577421671,5030,5030,5030,5030,0
20250401,142000,577421671,5030,5030,5030,5030,90
20250401,141900,576968971,5030,5030,5030,5030,0
20250401,141800,576968971,5030,5030,5030,5030,0
20250401,141700,576968971,5030,5030,5030,5030,50
20250401,141600,576717471,5030,5030,5030,5030,0
20250401,141500,576717471,5030,5030,5030,5030,0
20250401,141400,576717471,5030,5030,5030,5030,0
20250401,141300,576717471,5030,5030,5030,5030,101
20250401,141200,576209441,5040,5040,5040,5040,0
20250401,141100,576209441,5040,5020,5040,5020,290
20250401,141000,574753621,5030,5030,5030,5030,0
20250401,140900,574753621,5030,5020,5030,5020,404
20250401,140800,572723061,5020,5020,5030,5020,79
20250401,140700,572326431,5030,5030,5030,5030,34
20250401,140600,572155411,5030,5030,5030,5030,71
20250401,140500,571798281,5020,5020,5020,5020,0
20250401,140400,571798281,5020,5020,5020,5020,0
20250401,140300,571798281,5020,5020,5020,5020,195
20250401,140200,570819381,5020,5020,5020,5020,204
20250401,140100,569795301,5010,5010,5010,5010,0
20250401,140000,569795301,5010,5010,5010,5010,0
20250401,135900,569795301,5010,5010,5010,5010,0
20250401,135800,569795301,5010,5020,5020,4995,2286
20250401,135700,558363871,5020,5020,5020,5020,50
20250401,135600,558112871,5030,5030,5030,5030,20
20250401,135500,558012271,5030,5030,5030,5030,5
20250401,135400,557987121,5030,5030,5030,5030,0
20250401,135300,557987121,5030,5030,5030,5030,0
20250401,135200,557987121,5030,5030,5030,5030,0
20250401,135100,557987121,5030,5030,5030,5030,0
20250401,135000,557987121,5030,5030,5030,5030,0
20250401,134900,557987121,5030,5030,5030,5030,0
20250401,134800,557987121,5030,5030,5030,5030,10
20250401,134700,557936821,5000,5020,5020,5000,1123
20250401,134600,552303481,5020,5020,5020,5020,20
20250401,134500,552203081,5020,5020,5020,5020,54
20250401,134400,551932001,5020,5020,5020,5020,300
20250401,134300,550426001,5030,5030,5030,5030,0
20250401,134200,550426001,5030,5030,5030,5030,150
20250401,134100,549671501,5030,5030,5030,5030,200
20250401,134000,548665501,5030,5030,5030,5030,79
20250401,133900,548268131,5030,5030,5030,5030,50
20250401,133800,548016631,5030,5040,5040,5030,72
20250401,133700,547653971,5040,5040,5040,5040,0
20250401,133600,547653971,5040,5030,5040,5030,216
20250401,133500,546567291,5030,5030,5030,5030,0
20250401,133400,546567291,5030,5030,5030,5030,890
20250401,133300,542090591,5030,5030,5030,5030,0
20250401,133200,542090591,5030,5040,5040,5030,45
20250401,133100,541864056,5040,5020,5040,5020,1013
20250401,133000,536778206,5020,5015,5020,5010,325
20250401,132900,535147841,5020,5020,5020,5020,35
20250401,132800,534972141,5020,5020,5020,5020,30
20250401,132700,534821541,5010,5010,5010,5010,0
20250401,132600,534821541,5010,5010,5010,5010,0
20250401,132500,534821541,5010,5010,5010,5010,0
20250401,132400,534821541,5010,5005,5010,5005,443
20250401,132300,532602846,5005,5005,5005,5005,153
20250401,132200,531837081,5005,5005,5005,5005,291
20250401,132100,530380626,5005,5005,5005,5005,109
20250401,132000,529835081,5020,5020,5020,5020,0
20250401,131900,529835081,5020,5020,5020,5020,1
20250401,131800,529830061,5020,5020,5020,5020,0
20250401,131700,529830061,5020,5020,5020,5020,0
20250401,131600,529830061,5020,5020,5020,5020,130
20250401,131500,529177461,5020,5020,5020,5020,0
20250401,131400,529177461,5020,5020,5020,5020,0
20250401,131300,529177461,5020,5020,5020,5020,1
20250401,131200,529172441,5005,5005,5005,5005,0
20250401,131100,529172441,5005,5005,5005,5005,9
20250401,131000,529127396,5020,5020,5020,5020,0
20250401,130900,529127396,5020,4990,5020,4990,533
20250401,130800,526467696,4990,4990,4990,4990,0
20250401,130700,526467696,4990,4990,4990,4990,0
20250401,130600,526467696,4990,4985,4990,4980,484
20250401,130500,524055722,4985,4985,4985,4985,0
20250401,130400,524055722,4985,5010,5010,4985,5208
20250401,130300,498059972,5020,5020,5020,5020,0
20250401,130200,498059972,5020,5020,5020,5020,0
20250401,130100,498059972,5020,5020,5020,5020,0
20250401,130000,498059972,5020,5020,5020,5020,0
20250401,125900,498059972,5020,5020,5020,5020,11
20250401,125800,498004752,5000,5000,5000,5000,0
20250401,125700,498004752,5000,5010,5010,5000,630
20250401,125600,494849452,5020,5020,5020,5020,10
20250401,125500,494799252,5020,5020,5020,5020,1
20250401,125400,494794232,5010,5010,5010,5010,0
20250401,125300,494794232,5010,5010,5010,5010,0
20250401,125200,494794232,5010,5010,5010,5010,0
20250401,125100,494794232,5010,5010,5010,5010,0
20250401,125000,494794232,5010,5020,5020,5010,25
20250401,124900,494668972,5010,5010,5010,5010,498
20250401,124800,492173992,5020,5020,5020,5020,5
20250401,124700,492148892,5020,5020,5020,5020,0
20250401,124600,492148892,5020,5020,5020,5020,0
20250401,124500,492148892,5020,5020,5020,5010,557
20250401,124400,489353252,5020,5020,5020,5020,3
20250401,124300,489338192,5030,5030,5030,5030,0
20250401,124200,489338192,5030,5030,5030,5030,383
20250401,124100,487411702,5030,5030,5030,5030,132
20250401,124000,486747742,5010,5010,5010,5010,0
20250401,123900,486747742,5010,5020,5020,5010,513
20250401,123800,484173982,5030,5030,5030,5030,1
20250401,123700,484168952,5020,5010,5020,5010,189
20250401,123600,483220682,5000,5000,5000,5000,0
20250401,123500,483220682,5000,5000,5000,5000,0
20250401,123400,483220682,5000,5000,5000,5000,18
20250401,123300,483130682,5010,5000,5010,5000,5
20250401,123200,483105672,5010,5010,5010,5010,50
20250401,123100,482855172,5000,5000,5000,5000,0
20250401,123000,482855172,5000,5000,5000,5000,0
20250401,122900,482855172,5000,5000,5000,5000,0
20250401,122800,482855172,5000,5000,5000,5000,0
20250401,122700,482855172,5000,5000,5000,5000,0
20250401,122600,482855172,5000,5000,5000,5000,6
20250401,122500,482825172,5010,5010,5010,5010,0
20250401,122400,482825172,5010,5010,5010,5010,0
20250401,122300,482825172,5010,5010,5010,5010,3
20250401,122200,482810142,5000,5010,5010,5000,150
20250401,122100,482060122,5020,5020,5020,5020,0
20250401,122000,482060122,5020,5020,5020,5020,1
20250401,121900,482055102,5020,5020,5020,5020,0
20250401,121800,482055102,5020,5020,5020,5020,0
20250401,121700,482055102,5020,5020,5020,5020,1
20250401,121600,482050082,5020,5020,5020,5020,0
20250401,121500,482050082,5020,5020,5020,5020,47
20250401,121400,481814142,5020,5020,5020,5020,0
20250401,121300,481814142,5020,5030,5030,5020,203
20250401,121200,480794582,5030,5020,5030,5020,130
20250401,121100,480141822,5010,5010,5010,5010,0
20250401,121000,480141822,5010,5010,5010,5010,20
20250401,120900,480041622,5020,5020,5020,5020,0
20250401,120800,480041622,5020,5020,5020,5020,0
20250401,120700,480041622,5020,5000,5020,5000,500
20250401,120600,477539112,5010,5010,5010,5010,330
20250401,120500,475885812,4990,4990,4990,4990,0
20250401,120400,475885812,4990,4990,4990,4990,4000
20250401,120300,455925812,4990,4990,4990,4990,2
20250401,120200,455915832,5000,5000,5000,5000,0
20250401,120100,455915832,5000,5000,5000,4990,845
20250401,120000,451696447,5005,5000,5005,5000,4
20250401,115900,451676442,5010,5010,5010,5010,0
20250401,115800,451676442,5010,5010,5010,5010,21
20250401,115700,451571232,5020,5010,5020,5010,444
20250401,115600,449346092,5020,5020,5020,5020,0
20250401,115500,449346092,5020,5020,5020,5020,58
20250401,115400,449054932,5000,5000,5000,5000,11
20250401,115300,448999932,5020,5020,5020,5020,1
20250401,115200,448994912,5030,5020,5030,5020,75
20250401,115100,448618372,5020,5020,5020,5020,110
20250401,115000,448066172,5020,5000,5020,5000,730
20250401,114900,444414172,5000,5000,5000,5000,10
20250401,114800,444364172,5020,5020,5020,5020,96
20250401,114700,443882252,4990,4990,4990,4990,0
20250401,114600,443882252,4990,5000,5000,4990,2556
20250401,114500,431118852,5000,5000,5000,5000,0
20250401,114400,431118852,5000,5000,5000,5000,0
20250401,114300,431118852,5000,5000,5000,5000,0
20250401,114200,431118852,5000,5000,5000,5000,242
20250401,114100,429908852,5000,5000,5000,5000,10
20250401,114000,429858852,5000,5000,5000,5000,0
20250401,113900,429858852,5000,5000,5000,5000,10
20250401,113800,429808852,5000,5020,5020,5000,1000
20250401,113700,424801702,5030,5030,5030,5030,780
20250401,113600,420878302,5030,5020,5030,5020,400
20250401,113500,418868722,5000,5000,5000,5000,0
20250401,113400,418868722,5000,5000,5000,5000,0
20250401,113300,418868722,5000,5000,5000,5000,0
20250401,113200,418868722,5000,5000,5000,5000,0
20250401,113100,418868722,5000,5000,5000,5000,1660
20250401,113000,410568722,5000,5000,5000,5000,19
20250401,112900,410473722,5000,5010,5010,5000,5001
20250401,112800,385463372,5010,5010,5010,5010,5
20250401,112700,385438322,5010,5010,5010,5010,1
20250401,112600,385433312,5030,5030,5030,5030,0
20250401,112500,385433312,5030,5030,5030,5030,0
20250401,112400,385433312,5030,5020,5030,5020,911
20250401,112300,380856622,5030,5030,5030,5030,0
20250401,112200,380856622,5030,5030,5030,5030,96
20250401,112100,380373742,4990,5010,5010,4990,1947
20250401,112000,370637632,5000,5000,5000,5000,0
20250401,111900,370637632,5000,5010,5050,5000,2122
20250401,111800,359980332,5020,5020,5020,5020,115
20250401,111700,359403032,5020,5020,5020,5020,27
20250401,111600,359267492,5040,5030,5040,5030,245
20250401,111500,358035132,5040,5050,5050,5040,228
20250401,111400,356885062,5050,5030,5050,5030,1556
20250401,111300,349034922,5030,5020,5040,5020,4526
20250401,111200,326291772,5020,4955,5020,4955,3043
20250401,111100,311070232,4955,4955,4955,4955,180
20250401,111000,310178332,4950,4950,4950,4950,1
20250401,110900,310173382,4955,4955,4955,4955,43
20250401,110800,309960317,4985,4985,4985,4985,0
20250401,110700,309960317,4985,4985,4985,4985,0
20250401,110600,309960317,4985,4985,4985,4985,0
20250401,110500,309960317,4985,4985,4985,4985,61
20250401,110400,309656232,4985,4985,4985,4985,599
20250401,110300,306670217,4985,4970,4985,4970,136
20250401,110200,305992637,4970,4977,4977,4970,400
20250401,110100,304004602,4990,4990,4990,4990,0
20250401,110000,304004602,4990,4990,4990,4990,0
20250401,105900,304004602,4990,4985,4990,4985,165
20250401,105800,303182067,4975,4975,4975,4975,50
20250401,105700,302933317,4975,4980,4980,4975,350
20250401,105600,301191657,4980,4980,4980,4980,3
20250401,105500,301176717,4980,4975,4980,4975,413
20250401,105400,299120517,4970,4965,4970,4965,305
20250401,105300,297606045,4965,4965,4965,4965,0
20250401,105200,297606045,4965,4960,4965,4960,133
20250401,105100,296946255,4960,4960,4960,4960,726
20250401,105000,293345295,4960,4960,4960,4960,0
20250401,104900,293345295,4960,4960,4960,4960,0
20250401,104800,293345295,4960,4960,4960,4960,0
20250401,104700,293345295,4960,4945,4960,4930,1190
20250401,104600,287451746,4940,4935,4940,4935,113
20250401,104500,286893861,4930,4945,4945,4890,877
20250401,104400,282591521,4940,4940,4940,4935,600
20250401,104300,279627546,4940,4940,4940,4940,29
20250401,104200,279484286,4935,4935,4935,4935,34
20250401,104100,279316496,4930,4910,4930,4910,511
20250401,104000,276797686,4920,4920,4920,4920,12
20250401,103900,276738646,4910,4910,4910,4910,0
20250401,103800,276738646,4910,4915,4915,4910,350
20250401,103700,275020091,4920,4920,4920,4920,1
20250401,103600,275015171,4907,4907,4907,4907,0
20250401,103500,275015171,4907,4907,4907,4907,0
20250401,103400,275015171,4907,4907,4907,4907,0
20250401,103300,275015171,4907,4907,4907,4907,0
20250401,103200,275015171,4907,4907,4907,4907,0
20250401,103100,275015171,4907,4907,4907,4907,0
20250401,103000,275015171,4907,4907,4907,4907,0
20250401,102900,275015171,4907,4907,4907,4907,0
20250401,102800,275015171,4907,4907,4907,4907,7
20250401,102700,274980822,4900,4900,4900,4900,0
20250401,102600,274980822,4900,4915,4915,4900,266
20250401,102500,273677227,4900,4900,4900,4900,0
20250401,102400,273677227,4900,4900,4900,4900,0
20250401,102300,273677227,4900,4925,4925,4900,2002
20250401,102200,263865442,4930,4930,4930,4930,2
20250401,102100,263855582,4930,4930,4930,4930,0
20250401,102000,263855582,4930,4930,4930,4930,59
20250401,101900,263564712,4930,4930,4930,4930,0
20250401,101800,263564712,4930,4925,4930,4925,182
20250401,101700,262667472,4900,4920,4920,4900,102
20250401,101600,262166497,4920,4920,4922,4920,90
20250401,101500,261723691,4920,4917,4920,4915,27
20250401,101400,261590868,4915,4915,4915,4915,0
20250401,101300,261590868,4915,4905,4915,4905,12
20250401,101200,261531948,4890,4890,4890,4890,0
20250401,101100,261531948,4890,4890,4890,4890,1001
20250401,101000,256637058,4880,4880,4880,4880,96
20250401,100900,256168578,4880,4880,4880,4880,4
20250401,100800,256149058,4885,4880,4885,4880,249
20250401,100700,254932703,4850,4875,4875,4850,2703
20250401,100600,241755703,4845,4845,4845,4845,0
20250401,100500,241755703,4845,4855,4855,4845,8730
20250401,100400,199454913,4845,4870,4880,4845,1201
20250401,100300,193617658,4865,4845,4865,4840,406
20250401,100200,191647703,4875,4845,4875,4845,11
20250401,100100,191594378,4875,4875,4875,4875,1
20250401,100000,191589503,4850,4885,4885,4850,1592
20250401,095900,183857353,4905,4905,4905,4905,0
20250401,095800,183857353,4905,4905,4905,4905,0
20250401,095700,183857353,4905,4875,4905,4875,20
20250401,095600,183759703,4875,4905,4905,4875,1233
20250401,095500,177742078,4890,4917,4917,4890,1391
20250401,095400,170927045,4930,4930,4930,4930,0
20250401,095300,170927045,4930,4930,4930,4930,0
20250401,095200,170927045,4930,4930,4930,4930,0
20250401,095100,170927045,4930,4930,4930,4930,0
20250401,095000,170927045,4930,4930,4930,4930,26
20250401,094900,170798865,4930,4930,4930,4930,1
20250401,094800,170793935,4940,4915,4940,4915,168
20250401,094700,169967965,4915,4915,4915,4915,249
20250401,094600,168744130,4915,4905,4915,4905,444
20250401,094500,166566300,4905,4905,4905,4905,147
20250401,094400,165845265,4900,4900,4900,4900,201
20250401,094300,164860365,4915,4915,4915,4915,100
20250401,094200,164368865,4915,4915,4915,4915,0
20250401,094100,164368865,4915,4915,4915,4915,1
20250401,094000,164363950,4890,4890,4890,4890,351
20250401,093900,162647560,4915,4915,4915,4915,0
20250401,093800,162647560,4915,4915,4915,4915,0
20250401,093700,162647560,4915,4905,4915,4885,1503
20250401,093600,155287660,4915,4910,4915,4905,2707
20250401,093500,141989460,4915,4940,4940,4915,1616
20250401,093400,134041420,4940,4945,4945,4940,12
20250401,093300,133982130,4925,4925,4925,4925,20
20250401,093200,133883630,4945,4930,4945,4930,876
20250401,093100,129563085,4950,4950,4950,4950,0
20250401,093000,129563085,4950,4950,4950,4950,12
20250401,092900,129503685,4925,4945,4945,4925,468
20250401,092800,127190045,4920,4945,4945,4920,182
20250401,092700,126291820,4930,4930,4930,4930,1270
20250401,092600,120030720,4920,4920,4920,4920,0
20250401,092500,120030720,4920,4920,4920,4920,0
20250401,092400,120030720,4920,4945,4945,4920,32
20250401,092300,119873105,4925,4940,4940,4925,817
20250401,092200,115837360,4940,4940,4940,4940,0
20250401,092100,115837360,4940,4965,4965,4940,3948
20250401,092000,96333135,4940,4965,4970,4940,2099
20250401,091900,85948370,4970,4970,4970,4970,0
20250401,091800,85948370,4970,4970,4970,4965,69
20250401,091700,85605490,4970,4975,4975,4970,457
20250401,091600,83332665,4965,4965,4965,4965,22
20250401,091500,83223435,4965,4970,4970,4965,391
20250401,091400,81280775,4965,4980,4985,4965,702
20250401,091300,77784415,4980,4960,4985,4960,2920
20250401,091200,63280080,4960,4945,4960,4945,301
20250401,091100,61788670,4965,4945,4970,4945,949
20250401,091000,57079530,4960,4925,4960,4925,1903
20250401,090900,47662885,4925,4935,4935,4890,3050
20250401,090800,32720780,4930,4915,4930,4915,742
20250401,090700,29068375,4910,4910,4915,4880,263
20250401,090600,27777340,4905,4890,4905,4890,1998
20250401,090500,17986490,4895,4895,4895,4895,1
20250401,090400,17981595,4845,4840,4900,4840,416
20250401,090300,15962120,4835,4835,4835,4835,173
20250401,090200,15125665,4905,4845,4905,4840,2147
20250401,090100,4733690,4840,4910,4910,4840,3
20250401,090000,4719030,4905,4900,4905,4895,963
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 734454341 5080 5080 5080 5080 8625
3 20250401 195800 734454341 5080 5080 5080 5080 0
4 20250401 195700 734454341 5080 5080 5080 5080 0
5 20250401 195600 734454341 5080 5080 5080 5080 0
6 20250401 195500 734454341 5080 5080 5080 5080 0
7 20250401 195400 734454341 5080 5080 5080 5080 0
8 20250401 195300 734454341 5080 5080 5080 5080 0
9 20250401 195200 734454341 5080 5080 5080 5080 0
10 20250401 195100 734454341 5080 5080 5080 5080 0
11 20250401 195000 734454341 5080 5080 5080 5080 0
12 20250401 194900 734454341 5080 5080 5080 5080 0
13 20250401 194800 734454341 5080 5080 5080 5080 0
14 20250401 194700 734454341 5080 5080 5080 5080 0
15 20250401 194600 734454341 5080 5080 5080 5080 0
16 20250401 194500 734454341 5080 5080 5080 5080 0
17 20250401 194400 734454341 5080 5080 5080 5080 0
18 20250401 194300 734454341 5080 5080 5080 5080 0
19 20250401 194200 734454341 5080 5080 5080 5080 0
20 20250401 194100 734454341 5080 5080 5080 5080 0
21 20250401 194000 734454341 5080 5080 5080 5080 0
22 20250401 193900 734454341 5080 5080 5080 5080 0
23 20250401 193800 734454341 5080 5080 5080 5080 0
24 20250401 193700 734454341 5080 5080 5080 5080 0
25 20250401 193600 734454341 5080 5080 5080 5080 0
26 20250401 193500 734454341 5080 5080 5080 5080 0
27 20250401 193400 734454341 5080 5080 5080 5080 0
28 20250401 193300 734454341 5080 5080 5080 5080 0
29 20250401 193200 734454341 5080 5080 5080 5080 0
30 20250401 193100 734454341 5080 5080 5080 5080 0
31 20250401 193000 734454341 5080 5080 5080 5080 0
32 20250401 192900 734454341 5080 5080 5080 5080 8625
33 20250401 192800 734454341 5080 5080 5080 5080 0
34 20250401 192700 734454341 5080 5080 5080 5080 0
35 20250401 192600 734454341 5080 5080 5080 5080 0
36 20250401 192500 734454341 5080 5080 5080 5080 0
37 20250401 192400 734454341 5080 5080 5080 5080 0
38 20250401 192300 734454341 5080 5080 5080 5080 0
39 20250401 192200 734454341 5080 5080 5080 5080 0
40 20250401 192100 734454341 5080 5080 5080 5080 0
41 20250401 192000 734454341 5080 5080 5080 5080 0
42 20250401 191900 734454341 5080 5080 5080 5080 0
43 20250401 191800 734454341 5080 5080 5080 5080 0
44 20250401 191700 734454341 5080 5080 5080 5080 0
45 20250401 191600 734454341 5080 5080 5080 5080 0
46 20250401 191500 734454341 5080 5080 5080 5080 0
47 20250401 191400 734454341 5080 5080 5080 5080 0
48 20250401 191300 734454341 5080 5080 5080 5080 0
49 20250401 191200 734454341 5080 5080 5080 5080 0
50 20250401 191100 734454341 5080 5080 5080 5080 0
51 20250401 191000 734454341 5080 5080 5080 5080 0
52 20250401 190900 734454341 5080 5080 5080 5080 0
53 20250401 190800 734454341 5080 5080 5080 5080 0
54 20250401 190700 734454341 5080 5080 5080 5080 0
55 20250401 190600 734454341 5080 5080 5080 5080 0
56 20250401 190500 734454341 5080 5080 5080 5080 0
57 20250401 190400 734454341 5080 5080 5080 5080 0
58 20250401 190300 734454341 5080 5080 5080 5080 0
59 20250401 190200 734454341 5080 5080 5080 5080 0
60 20250401 190100 734454341 5080 5080 5080 5080 0
61 20250401 190000 734454341 5080 5080 5080 5080 0
62 20250401 185900 734454341 5080 5080 5080 5080 8625
63 20250401 185800 734454341 5080 5080 5080 5080 0
64 20250401 185700 734454341 5080 5080 5080 5080 0
65 20250401 185600 734454341 5080 5080 5080 5080 0
66 20250401 185500 734454341 5080 5080 5080 5080 0
67 20250401 185400 734454341 5080 5080 5080 5080 0
68 20250401 185300 734454341 5080 5080 5080 5080 0
69 20250401 185200 734454341 5080 5080 5080 5080 0
70 20250401 185100 734454341 5080 5080 5080 5080 0
71 20250401 185000 734454341 5080 5080 5080 5080 0
72 20250401 184900 734454341 5080 5080 5080 5080 0
73 20250401 184800 734454341 5080 5080 5080 5080 0
74 20250401 184700 734454341 5080 5080 5080 5080 0
75 20250401 184600 734454341 5080 5080 5080 5080 0
76 20250401 184500 734454341 5080 5080 5080 5080 0
77 20250401 184400 734454341 5080 5080 5080 5080 0
78 20250401 184300 734454341 5080 5080 5080 5080 0
79 20250401 184200 734454341 5080 5080 5080 5080 0
80 20250401 184100 734454341 5080 5080 5080 5080 0
81 20250401 184000 734454341 5080 5080 5080 5080 0
82 20250401 183900 734454341 5080 5080 5080 5080 0
83 20250401 183800 734454341 5080 5080 5080 5080 0
84 20250401 183700 734454341 5080 5080 5080 5080 0
85 20250401 183600 734454341 5080 5080 5080 5080 0
86 20250401 183500 734454341 5080 5080 5080 5080 0
87 20250401 183400 734454341 5080 5080 5080 5080 0
88 20250401 183300 734454341 5080 5080 5080 5080 0
89 20250401 183200 734454341 5080 5080 5080 5080 0
90 20250401 183100 734454341 5080 5080 5080 5080 0
91 20250401 183000 734454341 5080 5080 5080 5080 0
92 20250401 182900 734454341 5080 5080 5080 5080 8625
93 20250401 182800 734454341 5080 5080 5080 5080 0
94 20250401 182700 734454341 5080 5080 5080 5080 0
95 20250401 182600 734454341 5080 5080 5080 5080 0
96 20250401 182500 734454341 5080 5080 5080 5080 0
97 20250401 182400 734454341 5080 5080 5080 5080 0
98 20250401 182300 734454341 5080 5080 5080 5080 0
99 20250401 182200 734454341 5080 5080 5080 5080 0
100 20250401 182100 734454341 5080 5080 5080 5080 0
101 20250401 182000 734454341 5080 5080 5080 5080 0
102 20250401 181900 734454341 5080 5080 5080 5080 0
103 20250401 181800 734454341 5080 5080 5080 5080 0
104 20250401 181700 734454341 5080 5080 5080 5080 0
105 20250401 181600 734454341 5080 5080 5080 5080 0
106 20250401 181500 734454341 5080 5080 5080 5080 0
107 20250401 181400 734454341 5080 5080 5080 5080 0
108 20250401 181300 734454341 5080 5080 5080 5080 0
109 20250401 181200 734454341 5080 5080 5080 5080 0
110 20250401 181100 734454341 5080 5080 5080 5080 0
111 20250401 181000 734454341 5080 5080 5080 5080 0
112 20250401 180900 734454341 5080 5080 5080 5080 0
113 20250401 180800 734454341 5080 5080 5080 5080 0
114 20250401 180700 734454341 5080 5080 5080 5080 0
115 20250401 180600 734454341 5080 5080 5080 5080 0
116 20250401 180500 734454341 5080 5080 5080 5080 0
117 20250401 180400 734454341 5080 5080 5080 5080 0
118 20250401 180300 734454341 5080 5080 5080 5080 0
119 20250401 180200 734454341 5080 5080 5080 5080 0
120 20250401 180100 734454341 5080 5080 5080 5080 0
121 20250401 180000 734454341 5080 5080 5080 5080 0
122 20250401 175900 734454341 5080 5080 5080 5080 8625
123 20250401 175800 734454341 5080 5080 5080 5080 0
124 20250401 175700 734454341 5080 5080 5080 5080 0
125 20250401 175600 734454341 5080 5080 5080 5080 0
126 20250401 175500 734454341 5080 5080 5080 5080 0
127 20250401 175400 734454341 5080 5080 5080 5080 0
128 20250401 175300 734454341 5080 5080 5080 5080 0
129 20250401 175200 734454341 5080 5080 5080 5080 0
130 20250401 175100 734454341 5080 5080 5080 5080 0
131 20250401 175000 734454341 5080 5080 5080 5080 0
132 20250401 174900 734454341 5080 5080 5080 5080 0
133 20250401 174800 734454341 5080 5080 5080 5080 0
134 20250401 174700 734454341 5080 5080 5080 5080 0
135 20250401 174600 734454341 5080 5080 5080 5080 0
136 20250401 174500 734454341 5080 5080 5080 5080 0
137 20250401 174400 734454341 5080 5080 5080 5080 0
138 20250401 174300 734454341 5080 5080 5080 5080 0
139 20250401 174200 734454341 5080 5080 5080 5080 0
140 20250401 174100 734454341 5080 5080 5080 5080 0
141 20250401 174000 734454341 5080 5080 5080 5080 0
142 20250401 173900 734454341 5080 5080 5080 5080 0
143 20250401 173800 734454341 5080 5080 5080 5080 0
144 20250401 173700 734454341 5080 5080 5080 5080 0
145 20250401 173600 734454341 5080 5080 5080 5080 0
146 20250401 173500 734454341 5080 5080 5080 5080 0
147 20250401 173400 734454341 5080 5080 5080 5080 0
148 20250401 173300 734454341 5080 5080 5080 5080 0
149 20250401 173200 734454341 5080 5080 5080 5080 0
150 20250401 173100 734454341 5080 5080 5080 5080 0
151 20250401 173000 734454341 5080 5080 5080 5080 0
152 20250401 172900 734454341 5080 5080 5080 5080 8625
153 20250401 172800 734454341 5080 5080 5080 5080 0
154 20250401 172700 734454341 5080 5080 5080 5080 0
155 20250401 172600 734454341 5080 5080 5080 5080 0
156 20250401 172500 734454341 5080 5080 5080 5080 0
157 20250401 172400 734454341 5080 5080 5080 5080 0
158 20250401 172300 734454341 5080 5080 5080 5080 0
159 20250401 172200 734454341 5080 5080 5080 5080 0
160 20250401 172100 734454341 5080 5080 5080 5080 0
161 20250401 172000 734454341 5080 5080 5080 5080 0
162 20250401 171900 734454341 5080 5080 5080 5080 0
163 20250401 171800 734454341 5080 5080 5080 5080 0
164 20250401 171700 734454341 5080 5080 5080 5080 0
165 20250401 171600 734454341 5080 5080 5080 5080 0
166 20250401 171500 734454341 5080 5080 5080 5080 0
167 20250401 171400 734454341 5080 5080 5080 5080 0
168 20250401 171300 734454341 5080 5080 5080 5080 0
169 20250401 171200 734454341 5080 5080 5080 5080 0
170 20250401 171100 734454341 5080 5080 5080 5080 0
171 20250401 171000 734454341 5080 5080 5080 5080 0
172 20250401 170900 734454341 5080 5080 5080 5080 0
173 20250401 170800 734454341 5080 5080 5080 5080 0
174 20250401 170700 734454341 5080 5080 5080 5080 0
175 20250401 170600 734454341 5080 5080 5080 5080 0
176 20250401 170500 734454341 5080 5080 5080 5080 0
177 20250401 170400 734454341 5080 5080 5080 5080 0
178 20250401 170300 734454341 5080 5080 5080 5080 0
179 20250401 170200 734454341 5080 5080 5080 5080 0
180 20250401 170100 734454341 5080 5080 5080 5080 0
181 20250401 170000 734454341 5080 5080 5080 5080 0
182 20250401 165900 734454341 5080 5080 5080 5080 8625
183 20250401 165800 734454341 5080 5080 5080 5080 0
184 20250401 165700 734454341 5080 5080 5080 5080 0
185 20250401 165600 734454341 5080 5080 5080 5080 0
186 20250401 165500 734454341 5080 5080 5080 5080 0
187 20250401 165400 734454341 5080 5080 5080 5080 0
188 20250401 165300 734454341 5080 5080 5080 5080 0
189 20250401 165200 734454341 5080 5080 5080 5080 0
190 20250401 165100 734454341 5080 5080 5080 5080 0
191 20250401 165000 734454341 5080 5080 5080 5080 0
192 20250401 164900 734454341 5080 5080 5080 5080 0
193 20250401 164800 734454341 5080 5080 5080 5080 0
194 20250401 164700 734454341 5080 5080 5080 5080 0
195 20250401 164600 734454341 5080 5080 5080 5080 0
196 20250401 164500 734454341 5080 5080 5080 5080 0
197 20250401 164400 734454341 5080 5080 5080 5080 0
198 20250401 164300 734454341 5080 5080 5080 5080 0
199 20250401 164200 734454341 5080 5080 5080 5080 0
200 20250401 164100 734454341 5080 5080 5080 5080 0
201 20250401 164000 734454341 5080 5080 5080 5080 0
202 20250401 163900 734454341 5080 5080 5080 5080 0
203 20250401 163800 734454341 5080 5080 5080 5080 0
204 20250401 163700 734454341 5080 5080 5080 5080 0
205 20250401 163600 734454341 5080 5080 5080 5080 0
206 20250401 163500 734454341 5080 5080 5080 5080 0
207 20250401 163400 734454341 5080 5080 5080 5080 0
208 20250401 163300 734454341 5080 5080 5080 5080 0
209 20250401 163200 734454341 5080 5080 5080 5080 0
210 20250401 163100 734454341 5080 5080 5080 5080 0
211 20250401 163000 734454341 5080 5080 5080 5080 0
212 20250401 162900 734454341 5080 5080 5080 5080 8625
213 20250401 162800 734454341 5080 5080 5080 5080 0
214 20250401 162700 734454341 5080 5080 5080 5080 0
215 20250401 162600 734454341 5080 5080 5080 5080 0
216 20250401 162500 734454341 5080 5080 5080 5080 0
217 20250401 162400 734454341 5080 5080 5080 5080 0
218 20250401 162300 734454341 5080 5080 5080 5080 0
219 20250401 162200 734454341 5080 5080 5080 5080 0
220 20250401 162100 734454341 5080 5080 5080 5080 0
221 20250401 162000 734454341 5080 5080 5080 5080 0
222 20250401 161900 734454341 5080 5080 5080 5080 0
223 20250401 161800 734454341 5080 5080 5080 5080 0
224 20250401 161700 734454341 5080 5080 5080 5080 0
225 20250401 161600 734454341 5080 5080 5080 5080 0
226 20250401 161500 734454341 5080 5080 5080 5080 0
227 20250401 161400 734454341 5080 5080 5080 5080 0
228 20250401 161300 734454341 5080 5080 5080 5080 0
229 20250401 161200 734454341 5080 5080 5080 5080 0
230 20250401 161100 734454341 5080 5080 5080 5080 0
231 20250401 161000 734454341 5080 5080 5080 5080 0
232 20250401 160900 734454341 5080 5080 5080 5080 0
233 20250401 160800 734454341 5080 5080 5080 5080 0
234 20250401 160700 734454341 5080 5080 5080 5080 0
235 20250401 160600 734454341 5080 5080 5080 5080 0
236 20250401 160500 734454341 5080 5080 5080 5080 0
237 20250401 160400 734454341 5080 5080 5080 5080 0
238 20250401 160300 734454341 5080 5080 5080 5080 0
239 20250401 160200 734454341 5080 5080 5080 5080 0
240 20250401 160100 734454341 5080 5080 5080 5080 0
241 20250401 160000 734454341 5080 5080 5080 5080 0
242 20250401 155900 734454341 5080 5080 5080 5080 8625
243 20250401 155800 734454341 5080 5080 5080 5080 0
244 20250401 155700 734454341 5080 5080 5080 5080 0
245 20250401 155600 734454341 5080 5080 5080 5080 0
246 20250401 155500 734454341 5080 5080 5080 5080 0
247 20250401 155400 734454341 5080 5080 5080 5080 0
248 20250401 155300 734454341 5080 5080 5080 5080 0
249 20250401 155200 734454341 5080 5080 5080 5080 0
250 20250401 155100 734454341 5080 5080 5080 5080 0
251 20250401 155000 734454341 5080 5080 5080 5080 0
252 20250401 154900 734454341 5080 5080 5080 5080 0
253 20250401 154800 734454341 5080 5080 5080 5080 0
254 20250401 154700 734454341 5080 5080 5080 5080 0
255 20250401 154600 734454341 5080 5080 5080 5080 0
256 20250401 154500 734454341 5080 5080 5080 5080 0
257 20250401 154400 734454341 5080 5080 5080 5080 0
258 20250401 154300 734454341 5080 5080 5080 5080 0
259 20250401 154200 734454341 5080 5080 5080 5080 0
260 20250401 154100 734454341 5080 5080 5080 5080 0
261 20250401 154000 734454341 5080 5080 5080 5080 0
262 20250401 153900 734454341 5080 5080 5080 5080 0
263 20250401 153800 734454341 5080 5080 5080 5080 0
264 20250401 153700 734454341 5080 5080 5080 5080 0
265 20250401 153600 734454341 5080 5080 5080 5080 0
266 20250401 153500 734454341 5080 5080 5080 5080 0
267 20250401 153400 734454341 5080 5080 5080 5080 0
268 20250401 153300 734454341 5080 5080 5080 5080 0
269 20250401 153200 734454341 5080 5080 5080 5080 0
270 20250401 153100 734454341 5080 5080 5080 5080 0
271 20250401 153000 734454341 5080 5080 5080 5080 8625
272 20250401 152900 690639341 5030 5030 5030 5030 0
273 20250401 152800 690639341 5030 5030 5030 5030 0
274 20250401 152700 690639341 5030 5030 5030 5030 0
275 20250401 152600 690639341 5030 5030 5030 5030 0
276 20250401 152500 690639341 5030 5030 5030 5030 0
277 20250401 152400 690639341 5030 5030 5030 5030 0
278 20250401 152300 690639341 5030 5030 5030 5030 0
279 20250401 152200 690639341 5030 5030 5030 5030 0
280 20250401 152100 690639341 5030 5030 5030 5030 0
281 20250401 152000 690639341 5030 5030 5030 5030 0
282 20250401 151900 690639341 5030 5030 5040 5030 1908
283 20250401 151800 681023751 5030 5030 5030 5030 470
284 20250401 151700 678659651 5030 5030 5040 5030 167
285 20250401 151600 677819621 5030 5030 5030 5030 108
286 20250401 151500 677276381 5030 5030 5030 5030 449
287 20250401 151400 675017911 5030 5030 5030 5030 109
288 20250401 151300 674469641 5030 5030 5030 5030 604
289 20250401 151200 671431521 5030 5030 5030 5030 10
290 20250401 151100 671381221 5030 5030 5030 5030 386
291 20250401 151000 669439641 5030 5040 5040 5030 555
292 20250401 150900 666643541 5040 5030 5040 5030 724
293 20250401 150800 662997121 5040 5030 5040 5030 1343
294 20250401 150700 656238381 5040 5040 5040 5030 2351
295 20250401 150600 644393421 5050 5050 5050 5050 1
296 20250401 150500 644388371 5040 5040 5050 5040 1853
297 20250401 150400 635049241 5050 5030 5050 5030 37
298 20250401 150300 634863101 5050 5050 5050 5050 200
299 20250401 150200 633853101 5050 5030 5050 5030 2642
300 20250401 150100 620531731 5030 5030 5040 5030 326
301 20250401 150000 618890451 5030 5030 5030 5030 0
302 20250401 145900 618890451 5030 5040 5040 5030 125
303 20250401 145800 618260701 5040 5020 5040 5020 900
304 20250401 145700 613732731 5040 5040 5040 5040 0
305 20250401 145600 613732731 5040 5040 5040 5040 0
306 20250401 145500 613732731 5040 5040 5040 5040 161
307 20250401 145400 612921291 5020 5020 5020 5020 0
308 20250401 145300 612921291 5020 5020 5020 5020 672
309 20250401 145200 609547851 5020 5010 5020 5010 1021
310 20250401 145100 604428431 5020 5020 5020 5020 119
311 20250401 145000 603831051 5020 5020 5020 5020 250
312 20250401 144900 602576051 5020 5020 5020 5020 0
313 20250401 144800 602576051 5020 5020 5020 5020 1
314 20250401 144700 602571031 5010 5010 5010 5010 2
315 20250401 144600 602561011 5010 5010 5010 5010 1
316 20250401 144500 602556001 5010 5010 5020 5010 7
317 20250401 144400 602520921 5010 5020 5020 5010 13
318 20250401 144300 602455691 5010 5010 5010 5010 864
319 20250401 144200 598127051 5020 5020 5020 5020 0
320 20250401 144100 598127051 5020 5010 5020 5010 66
321 20250401 144000 597795741 5020 5020 5030 5010 141
322 20250401 143900 597089271 5030 5020 5030 5020 23
323 20250401 143800 596973621 5030 5030 5030 5030 1391
324 20250401 143700 589976891 5040 5040 5040 5040 0
325 20250401 143600 589976891 5040 5040 5040 5040 0
326 20250401 143500 589976891 5040 5040 5040 5040 0
327 20250401 143400 589976891 5040 5040 5040 5040 4
328 20250401 143300 589956731 5040 5040 5040 5030 348
329 20250401 143200 588206271 5040 5040 5040 5040 80
330 20250401 143100 587803071 5030 5030 5030 5030 100
331 20250401 143000 587300071 5040 5040 5040 5040 404
332 20250401 142900 585263911 5040 5040 5040 5040 0
333 20250401 142800 585263911 5040 5040 5040 5040 0
334 20250401 142700 585263911 5040 5040 5040 5040 50
335 20250401 142600 585011911 5040 5040 5040 5040 380
336 20250401 142500 583096711 5040 5040 5040 5040 1
337 20250401 142400 583091671 5040 5040 5040 5040 1019
338 20250401 142300 577955911 5040 5040 5040 5040 101
339 20250401 142200 577446871 5040 5040 5040 5040 5
340 20250401 142100 577421671 5030 5030 5030 5030 0
341 20250401 142000 577421671 5030 5030 5030 5030 90
342 20250401 141900 576968971 5030 5030 5030 5030 0
343 20250401 141800 576968971 5030 5030 5030 5030 0
344 20250401 141700 576968971 5030 5030 5030 5030 50
345 20250401 141600 576717471 5030 5030 5030 5030 0
346 20250401 141500 576717471 5030 5030 5030 5030 0
347 20250401 141400 576717471 5030 5030 5030 5030 0
348 20250401 141300 576717471 5030 5030 5030 5030 101
349 20250401 141200 576209441 5040 5040 5040 5040 0
350 20250401 141100 576209441 5040 5020 5040 5020 290
351 20250401 141000 574753621 5030 5030 5030 5030 0
352 20250401 140900 574753621 5030 5020 5030 5020 404
353 20250401 140800 572723061 5020 5020 5030 5020 79
354 20250401 140700 572326431 5030 5030 5030 5030 34
355 20250401 140600 572155411 5030 5030 5030 5030 71
356 20250401 140500 571798281 5020 5020 5020 5020 0
357 20250401 140400 571798281 5020 5020 5020 5020 0
358 20250401 140300 571798281 5020 5020 5020 5020 195
359 20250401 140200 570819381 5020 5020 5020 5020 204
360 20250401 140100 569795301 5010 5010 5010 5010 0
361 20250401 140000 569795301 5010 5010 5010 5010 0
362 20250401 135900 569795301 5010 5010 5010 5010 0
363 20250401 135800 569795301 5010 5020 5020 4995 2286
364 20250401 135700 558363871 5020 5020 5020 5020 50
365 20250401 135600 558112871 5030 5030 5030 5030 20
366 20250401 135500 558012271 5030 5030 5030 5030 5
367 20250401 135400 557987121 5030 5030 5030 5030 0
368 20250401 135300 557987121 5030 5030 5030 5030 0
369 20250401 135200 557987121 5030 5030 5030 5030 0
370 20250401 135100 557987121 5030 5030 5030 5030 0
371 20250401 135000 557987121 5030 5030 5030 5030 0
372 20250401 134900 557987121 5030 5030 5030 5030 0
373 20250401 134800 557987121 5030 5030 5030 5030 10
374 20250401 134700 557936821 5000 5020 5020 5000 1123
375 20250401 134600 552303481 5020 5020 5020 5020 20
376 20250401 134500 552203081 5020 5020 5020 5020 54
377 20250401 134400 551932001 5020 5020 5020 5020 300
378 20250401 134300 550426001 5030 5030 5030 5030 0
379 20250401 134200 550426001 5030 5030 5030 5030 150
380 20250401 134100 549671501 5030 5030 5030 5030 200
381 20250401 134000 548665501 5030 5030 5030 5030 79
382 20250401 133900 548268131 5030 5030 5030 5030 50
383 20250401 133800 548016631 5030 5040 5040 5030 72
384 20250401 133700 547653971 5040 5040 5040 5040 0
385 20250401 133600 547653971 5040 5030 5040 5030 216
386 20250401 133500 546567291 5030 5030 5030 5030 0
387 20250401 133400 546567291 5030 5030 5030 5030 890
388 20250401 133300 542090591 5030 5030 5030 5030 0
389 20250401 133200 542090591 5030 5040 5040 5030 45
390 20250401 133100 541864056 5040 5020 5040 5020 1013
391 20250401 133000 536778206 5020 5015 5020 5010 325
392 20250401 132900 535147841 5020 5020 5020 5020 35
393 20250401 132800 534972141 5020 5020 5020 5020 30
394 20250401 132700 534821541 5010 5010 5010 5010 0
395 20250401 132600 534821541 5010 5010 5010 5010 0
396 20250401 132500 534821541 5010 5010 5010 5010 0
397 20250401 132400 534821541 5010 5005 5010 5005 443
398 20250401 132300 532602846 5005 5005 5005 5005 153
399 20250401 132200 531837081 5005 5005 5005 5005 291
400 20250401 132100 530380626 5005 5005 5005 5005 109
401 20250401 132000 529835081 5020 5020 5020 5020 0
402 20250401 131900 529835081 5020 5020 5020 5020 1
403 20250401 131800 529830061 5020 5020 5020 5020 0
404 20250401 131700 529830061 5020 5020 5020 5020 0
405 20250401 131600 529830061 5020 5020 5020 5020 130
406 20250401 131500 529177461 5020 5020 5020 5020 0
407 20250401 131400 529177461 5020 5020 5020 5020 0
408 20250401 131300 529177461 5020 5020 5020 5020 1
409 20250401 131200 529172441 5005 5005 5005 5005 0
410 20250401 131100 529172441 5005 5005 5005 5005 9
411 20250401 131000 529127396 5020 5020 5020 5020 0
412 20250401 130900 529127396 5020 4990 5020 4990 533
413 20250401 130800 526467696 4990 4990 4990 4990 0
414 20250401 130700 526467696 4990 4990 4990 4990 0
415 20250401 130600 526467696 4990 4985 4990 4980 484
416 20250401 130500 524055722 4985 4985 4985 4985 0
417 20250401 130400 524055722 4985 5010 5010 4985 5208
418 20250401 130300 498059972 5020 5020 5020 5020 0
419 20250401 130200 498059972 5020 5020 5020 5020 0
420 20250401 130100 498059972 5020 5020 5020 5020 0
421 20250401 130000 498059972 5020 5020 5020 5020 0
422 20250401 125900 498059972 5020 5020 5020 5020 11
423 20250401 125800 498004752 5000 5000 5000 5000 0
424 20250401 125700 498004752 5000 5010 5010 5000 630
425 20250401 125600 494849452 5020 5020 5020 5020 10
426 20250401 125500 494799252 5020 5020 5020 5020 1
427 20250401 125400 494794232 5010 5010 5010 5010 0
428 20250401 125300 494794232 5010 5010 5010 5010 0
429 20250401 125200 494794232 5010 5010 5010 5010 0
430 20250401 125100 494794232 5010 5010 5010 5010 0
431 20250401 125000 494794232 5010 5020 5020 5010 25
432 20250401 124900 494668972 5010 5010 5010 5010 498
433 20250401 124800 492173992 5020 5020 5020 5020 5
434 20250401 124700 492148892 5020 5020 5020 5020 0
435 20250401 124600 492148892 5020 5020 5020 5020 0
436 20250401 124500 492148892 5020 5020 5020 5010 557
437 20250401 124400 489353252 5020 5020 5020 5020 3
438 20250401 124300 489338192 5030 5030 5030 5030 0
439 20250401 124200 489338192 5030 5030 5030 5030 383
440 20250401 124100 487411702 5030 5030 5030 5030 132
441 20250401 124000 486747742 5010 5010 5010 5010 0
442 20250401 123900 486747742 5010 5020 5020 5010 513
443 20250401 123800 484173982 5030 5030 5030 5030 1
444 20250401 123700 484168952 5020 5010 5020 5010 189
445 20250401 123600 483220682 5000 5000 5000 5000 0
446 20250401 123500 483220682 5000 5000 5000 5000 0
447 20250401 123400 483220682 5000 5000 5000 5000 18
448 20250401 123300 483130682 5010 5000 5010 5000 5
449 20250401 123200 483105672 5010 5010 5010 5010 50
450 20250401 123100 482855172 5000 5000 5000 5000 0
451 20250401 123000 482855172 5000 5000 5000 5000 0
452 20250401 122900 482855172 5000 5000 5000 5000 0
453 20250401 122800 482855172 5000 5000 5000 5000 0
454 20250401 122700 482855172 5000 5000 5000 5000 0
455 20250401 122600 482855172 5000 5000 5000 5000 6
456 20250401 122500 482825172 5010 5010 5010 5010 0
457 20250401 122400 482825172 5010 5010 5010 5010 0
458 20250401 122300 482825172 5010 5010 5010 5010 3
459 20250401 122200 482810142 5000 5010 5010 5000 150
460 20250401 122100 482060122 5020 5020 5020 5020 0
461 20250401 122000 482060122 5020 5020 5020 5020 1
462 20250401 121900 482055102 5020 5020 5020 5020 0
463 20250401 121800 482055102 5020 5020 5020 5020 0
464 20250401 121700 482055102 5020 5020 5020 5020 1
465 20250401 121600 482050082 5020 5020 5020 5020 0
466 20250401 121500 482050082 5020 5020 5020 5020 47
467 20250401 121400 481814142 5020 5020 5020 5020 0
468 20250401 121300 481814142 5020 5030 5030 5020 203
469 20250401 121200 480794582 5030 5020 5030 5020 130
470 20250401 121100 480141822 5010 5010 5010 5010 0
471 20250401 121000 480141822 5010 5010 5010 5010 20
472 20250401 120900 480041622 5020 5020 5020 5020 0
473 20250401 120800 480041622 5020 5020 5020 5020 0
474 20250401 120700 480041622 5020 5000 5020 5000 500
475 20250401 120600 477539112 5010 5010 5010 5010 330
476 20250401 120500 475885812 4990 4990 4990 4990 0
477 20250401 120400 475885812 4990 4990 4990 4990 4000
478 20250401 120300 455925812 4990 4990 4990 4990 2
479 20250401 120200 455915832 5000 5000 5000 5000 0
480 20250401 120100 455915832 5000 5000 5000 4990 845
481 20250401 120000 451696447 5005 5000 5005 5000 4
482 20250401 115900 451676442 5010 5010 5010 5010 0
483 20250401 115800 451676442 5010 5010 5010 5010 21
484 20250401 115700 451571232 5020 5010 5020 5010 444
485 20250401 115600 449346092 5020 5020 5020 5020 0
486 20250401 115500 449346092 5020 5020 5020 5020 58
487 20250401 115400 449054932 5000 5000 5000 5000 11
488 20250401 115300 448999932 5020 5020 5020 5020 1
489 20250401 115200 448994912 5030 5020 5030 5020 75
490 20250401 115100 448618372 5020 5020 5020 5020 110
491 20250401 115000 448066172 5020 5000 5020 5000 730
492 20250401 114900 444414172 5000 5000 5000 5000 10
493 20250401 114800 444364172 5020 5020 5020 5020 96
494 20250401 114700 443882252 4990 4990 4990 4990 0
495 20250401 114600 443882252 4990 5000 5000 4990 2556
496 20250401 114500 431118852 5000 5000 5000 5000 0
497 20250401 114400 431118852 5000 5000 5000 5000 0
498 20250401 114300 431118852 5000 5000 5000 5000 0
499 20250401 114200 431118852 5000 5000 5000 5000 242
500 20250401 114100 429908852 5000 5000 5000 5000 10
501 20250401 114000 429858852 5000 5000 5000 5000 0
502 20250401 113900 429858852 5000 5000 5000 5000 10
503 20250401 113800 429808852 5000 5020 5020 5000 1000
504 20250401 113700 424801702 5030 5030 5030 5030 780
505 20250401 113600 420878302 5030 5020 5030 5020 400
506 20250401 113500 418868722 5000 5000 5000 5000 0
507 20250401 113400 418868722 5000 5000 5000 5000 0
508 20250401 113300 418868722 5000 5000 5000 5000 0
509 20250401 113200 418868722 5000 5000 5000 5000 0
510 20250401 113100 418868722 5000 5000 5000 5000 1660
511 20250401 113000 410568722 5000 5000 5000 5000 19
512 20250401 112900 410473722 5000 5010 5010 5000 5001
513 20250401 112800 385463372 5010 5010 5010 5010 5
514 20250401 112700 385438322 5010 5010 5010 5010 1
515 20250401 112600 385433312 5030 5030 5030 5030 0
516 20250401 112500 385433312 5030 5030 5030 5030 0
517 20250401 112400 385433312 5030 5020 5030 5020 911
518 20250401 112300 380856622 5030 5030 5030 5030 0
519 20250401 112200 380856622 5030 5030 5030 5030 96
520 20250401 112100 380373742 4990 5010 5010 4990 1947
521 20250401 112000 370637632 5000 5000 5000 5000 0
522 20250401 111900 370637632 5000 5010 5050 5000 2122
523 20250401 111800 359980332 5020 5020 5020 5020 115
524 20250401 111700 359403032 5020 5020 5020 5020 27
525 20250401 111600 359267492 5040 5030 5040 5030 245
526 20250401 111500 358035132 5040 5050 5050 5040 228
527 20250401 111400 356885062 5050 5030 5050 5030 1556
528 20250401 111300 349034922 5030 5020 5040 5020 4526
529 20250401 111200 326291772 5020 4955 5020 4955 3043
530 20250401 111100 311070232 4955 4955 4955 4955 180
531 20250401 111000 310178332 4950 4950 4950 4950 1
532 20250401 110900 310173382 4955 4955 4955 4955 43
533 20250401 110800 309960317 4985 4985 4985 4985 0
534 20250401 110700 309960317 4985 4985 4985 4985 0
535 20250401 110600 309960317 4985 4985 4985 4985 0
536 20250401 110500 309960317 4985 4985 4985 4985 61
537 20250401 110400 309656232 4985 4985 4985 4985 599
538 20250401 110300 306670217 4985 4970 4985 4970 136
539 20250401 110200 305992637 4970 4977 4977 4970 400
540 20250401 110100 304004602 4990 4990 4990 4990 0
541 20250401 110000 304004602 4990 4990 4990 4990 0
542 20250401 105900 304004602 4990 4985 4990 4985 165
543 20250401 105800 303182067 4975 4975 4975 4975 50
544 20250401 105700 302933317 4975 4980 4980 4975 350
545 20250401 105600 301191657 4980 4980 4980 4980 3
546 20250401 105500 301176717 4980 4975 4980 4975 413
547 20250401 105400 299120517 4970 4965 4970 4965 305
548 20250401 105300 297606045 4965 4965 4965 4965 0
549 20250401 105200 297606045 4965 4960 4965 4960 133
550 20250401 105100 296946255 4960 4960 4960 4960 726
551 20250401 105000 293345295 4960 4960 4960 4960 0
552 20250401 104900 293345295 4960 4960 4960 4960 0
553 20250401 104800 293345295 4960 4960 4960 4960 0
554 20250401 104700 293345295 4960 4945 4960 4930 1190
555 20250401 104600 287451746 4940 4935 4940 4935 113
556 20250401 104500 286893861 4930 4945 4945 4890 877
557 20250401 104400 282591521 4940 4940 4940 4935 600
558 20250401 104300 279627546 4940 4940 4940 4940 29
559 20250401 104200 279484286 4935 4935 4935 4935 34
560 20250401 104100 279316496 4930 4910 4930 4910 511
561 20250401 104000 276797686 4920 4920 4920 4920 12
562 20250401 103900 276738646 4910 4910 4910 4910 0
563 20250401 103800 276738646 4910 4915 4915 4910 350
564 20250401 103700 275020091 4920 4920 4920 4920 1
565 20250401 103600 275015171 4907 4907 4907 4907 0
566 20250401 103500 275015171 4907 4907 4907 4907 0
567 20250401 103400 275015171 4907 4907 4907 4907 0
568 20250401 103300 275015171 4907 4907 4907 4907 0
569 20250401 103200 275015171 4907 4907 4907 4907 0
570 20250401 103100 275015171 4907 4907 4907 4907 0
571 20250401 103000 275015171 4907 4907 4907 4907 0
572 20250401 102900 275015171 4907 4907 4907 4907 0
573 20250401 102800 275015171 4907 4907 4907 4907 7
574 20250401 102700 274980822 4900 4900 4900 4900 0
575 20250401 102600 274980822 4900 4915 4915 4900 266
576 20250401 102500 273677227 4900 4900 4900 4900 0
577 20250401 102400 273677227 4900 4900 4900 4900 0
578 20250401 102300 273677227 4900 4925 4925 4900 2002
579 20250401 102200 263865442 4930 4930 4930 4930 2
580 20250401 102100 263855582 4930 4930 4930 4930 0
581 20250401 102000 263855582 4930 4930 4930 4930 59
582 20250401 101900 263564712 4930 4930 4930 4930 0
583 20250401 101800 263564712 4930 4925 4930 4925 182
584 20250401 101700 262667472 4900 4920 4920 4900 102
585 20250401 101600 262166497 4920 4920 4922 4920 90
586 20250401 101500 261723691 4920 4917 4920 4915 27
587 20250401 101400 261590868 4915 4915 4915 4915 0
588 20250401 101300 261590868 4915 4905 4915 4905 12
589 20250401 101200 261531948 4890 4890 4890 4890 0
590 20250401 101100 261531948 4890 4890 4890 4890 1001
591 20250401 101000 256637058 4880 4880 4880 4880 96
592 20250401 100900 256168578 4880 4880 4880 4880 4
593 20250401 100800 256149058 4885 4880 4885 4880 249
594 20250401 100700 254932703 4850 4875 4875 4850 2703
595 20250401 100600 241755703 4845 4845 4845 4845 0
596 20250401 100500 241755703 4845 4855 4855 4845 8730
597 20250401 100400 199454913 4845 4870 4880 4845 1201
598 20250401 100300 193617658 4865 4845 4865 4840 406
599 20250401 100200 191647703 4875 4845 4875 4845 11
600 20250401 100100 191594378 4875 4875 4875 4875 1
601 20250401 100000 191589503 4850 4885 4885 4850 1592
602 20250401 095900 183857353 4905 4905 4905 4905 0
603 20250401 095800 183857353 4905 4905 4905 4905 0
604 20250401 095700 183857353 4905 4875 4905 4875 20
605 20250401 095600 183759703 4875 4905 4905 4875 1233
606 20250401 095500 177742078 4890 4917 4917 4890 1391
607 20250401 095400 170927045 4930 4930 4930 4930 0
608 20250401 095300 170927045 4930 4930 4930 4930 0
609 20250401 095200 170927045 4930 4930 4930 4930 0
610 20250401 095100 170927045 4930 4930 4930 4930 0
611 20250401 095000 170927045 4930 4930 4930 4930 26
612 20250401 094900 170798865 4930 4930 4930 4930 1
613 20250401 094800 170793935 4940 4915 4940 4915 168
614 20250401 094700 169967965 4915 4915 4915 4915 249
615 20250401 094600 168744130 4915 4905 4915 4905 444
616 20250401 094500 166566300 4905 4905 4905 4905 147
617 20250401 094400 165845265 4900 4900 4900 4900 201
618 20250401 094300 164860365 4915 4915 4915 4915 100
619 20250401 094200 164368865 4915 4915 4915 4915 0
620 20250401 094100 164368865 4915 4915 4915 4915 1
621 20250401 094000 164363950 4890 4890 4890 4890 351
622 20250401 093900 162647560 4915 4915 4915 4915 0
623 20250401 093800 162647560 4915 4915 4915 4915 0
624 20250401 093700 162647560 4915 4905 4915 4885 1503
625 20250401 093600 155287660 4915 4910 4915 4905 2707
626 20250401 093500 141989460 4915 4940 4940 4915 1616
627 20250401 093400 134041420 4940 4945 4945 4940 12
628 20250401 093300 133982130 4925 4925 4925 4925 20
629 20250401 093200 133883630 4945 4930 4945 4930 876
630 20250401 093100 129563085 4950 4950 4950 4950 0
631 20250401 093000 129563085 4950 4950 4950 4950 12
632 20250401 092900 129503685 4925 4945 4945 4925 468
633 20250401 092800 127190045 4920 4945 4945 4920 182
634 20250401 092700 126291820 4930 4930 4930 4930 1270
635 20250401 092600 120030720 4920 4920 4920 4920 0
636 20250401 092500 120030720 4920 4920 4920 4920 0
637 20250401 092400 120030720 4920 4945 4945 4920 32
638 20250401 092300 119873105 4925 4940 4940 4925 817
639 20250401 092200 115837360 4940 4940 4940 4940 0
640 20250401 092100 115837360 4940 4965 4965 4940 3948
641 20250401 092000 96333135 4940 4965 4970 4940 2099
642 20250401 091900 85948370 4970 4970 4970 4970 0
643 20250401 091800 85948370 4970 4970 4970 4965 69
644 20250401 091700 85605490 4970 4975 4975 4970 457
645 20250401 091600 83332665 4965 4965 4965 4965 22
646 20250401 091500 83223435 4965 4970 4970 4965 391
647 20250401 091400 81280775 4965 4980 4985 4965 702
648 20250401 091300 77784415 4980 4960 4985 4960 2920
649 20250401 091200 63280080 4960 4945 4960 4945 301
650 20250401 091100 61788670 4965 4945 4970 4945 949
651 20250401 091000 57079530 4960 4925 4960 4925 1903
652 20250401 090900 47662885 4925 4935 4935 4890 3050
653 20250401 090800 32720780 4930 4915 4930 4915 742
654 20250401 090700 29068375 4910 4910 4915 4880 263
655 20250401 090600 27777340 4905 4890 4905 4890 1998
656 20250401 090500 17986490 4895 4895 4895 4895 1
657 20250401 090400 17981595 4845 4840 4900 4840 416
658 20250401 090300 15962120 4835 4835 4835 4835 173
659 20250401 090200 15125665 4905 4845 4905 4840 2147
660 20250401 090100 4733690 4840 4910 4910 4840 3
661 20250401 090000 4719030 4905 4900 4905 4895 963

1
071200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,27841,24396458,137812950,120762467100,0.11
20250327,29364,24396458,149756400,124421935800,0.12
20250326,29817,24396458,149085000,121982290000,0.12
20250325,37249,24396458,185127530,121250396260,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 27841 24396458 137812950 120762467100 0.11
3 20250327 29364 24396458 149756400 124421935800 0.12
4 20250326 29817 24396458 149085000 121982290000 0.12
5 20250325 37249 24396458 185127530 121250396260 0.15