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

663
073240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,1459241421,4795,4795,4795,4795,19351
20250401,200000,1459241421,4795,4795,4795,4795,0
20250401,195900,1459241421,4795,4795,4795,4795,0
20250401,195800,1459241421,4795,4795,4795,4795,0
20250401,195700,1459241421,4795,4795,4795,4795,0
20250401,195600,1459241421,4795,4795,4795,4795,0
20250401,195500,1459241421,4795,4795,4795,4795,0
20250401,195400,1459241421,4795,4795,4795,4795,0
20250401,195300,1459241421,4795,4795,4795,4795,0
20250401,195200,1459241421,4795,4795,4795,4795,0
20250401,195100,1459241421,4795,4795,4795,4795,0
20250401,195000,1459241421,4795,4795,4795,4795,0
20250401,194900,1459241421,4795,4795,4795,4795,0
20250401,194800,1459241421,4795,4795,4795,4795,0
20250401,194700,1459241421,4795,4795,4795,4795,0
20250401,194600,1459241421,4795,4795,4795,4795,0
20250401,194500,1459241421,4795,4795,4795,4795,0
20250401,194400,1459241421,4795,4795,4795,4795,0
20250401,194300,1459241421,4795,4795,4795,4795,0
20250401,194200,1459241421,4795,4795,4795,4795,0
20250401,194100,1459241421,4795,4795,4795,4795,0
20250401,194000,1459241421,4795,4795,4795,4795,0
20250401,193900,1459241421,4795,4795,4795,4795,0
20250401,193800,1459241421,4795,4795,4795,4795,0
20250401,193700,1459241421,4795,4795,4795,4795,0
20250401,193600,1459241421,4795,4795,4795,4795,0
20250401,193500,1459241421,4795,4795,4795,4795,0
20250401,193400,1459241421,4795,4795,4795,4795,0
20250401,193300,1459241421,4795,4795,4795,4795,0
20250401,193200,1459241421,4795,4795,4795,4795,0
20250401,193100,1459241421,4795,4795,4795,4795,19351
20250401,193000,1459241421,4795,4795,4795,4795,0
20250401,192900,1459241421,4795,4795,4795,4795,0
20250401,192800,1459241421,4795,4795,4795,4795,0
20250401,192700,1459241421,4795,4795,4795,4795,0
20250401,192600,1459241421,4795,4795,4795,4795,0
20250401,192500,1459241421,4795,4795,4795,4795,0
20250401,192400,1459241421,4795,4795,4795,4795,0
20250401,192300,1459241421,4795,4795,4795,4795,0
20250401,192200,1459241421,4795,4795,4795,4795,0
20250401,192100,1459241421,4795,4795,4795,4795,0
20250401,192000,1459241421,4795,4795,4795,4795,0
20250401,191900,1459241421,4795,4795,4795,4795,0
20250401,191800,1459241421,4795,4795,4795,4795,0
20250401,191700,1459241421,4795,4795,4795,4795,0
20250401,191600,1459241421,4795,4795,4795,4795,0
20250401,191500,1459241421,4795,4795,4795,4795,0
20250401,191400,1459241421,4795,4795,4795,4795,0
20250401,191300,1459241421,4795,4795,4795,4795,0
20250401,191200,1459241421,4795,4795,4795,4795,0
20250401,191100,1459241421,4795,4795,4795,4795,0
20250401,191000,1459241421,4795,4795,4795,4795,0
20250401,190900,1459241421,4795,4795,4795,4795,0
20250401,190800,1459241421,4795,4795,4795,4795,0
20250401,190700,1459241421,4795,4795,4795,4795,0
20250401,190600,1459241421,4795,4795,4795,4795,0
20250401,190500,1459241421,4795,4795,4795,4795,0
20250401,190400,1459241421,4795,4795,4795,4795,0
20250401,190300,1459241421,4795,4795,4795,4795,0
20250401,190200,1459241421,4795,4795,4795,4795,0
20250401,190100,1459241421,4795,4795,4795,4795,19351
20250401,190000,1459241421,4795,4795,4795,4795,0
20250401,185900,1459241421,4795,4795,4795,4795,0
20250401,185800,1459241421,4795,4795,4795,4795,0
20250401,185700,1459241421,4795,4795,4795,4795,0
20250401,185600,1459241421,4795,4795,4795,4795,0
20250401,185500,1459241421,4795,4795,4795,4795,0
20250401,185400,1459241421,4795,4795,4795,4795,0
20250401,185300,1459241421,4795,4795,4795,4795,0
20250401,185200,1459241421,4795,4795,4795,4795,0
20250401,185100,1459241421,4795,4795,4795,4795,0
20250401,185000,1459241421,4795,4795,4795,4795,0
20250401,184900,1459241421,4795,4795,4795,4795,0
20250401,184800,1459241421,4795,4795,4795,4795,0
20250401,184700,1459241421,4795,4795,4795,4795,0
20250401,184600,1459241421,4795,4795,4795,4795,0
20250401,184500,1459241421,4795,4795,4795,4795,0
20250401,184400,1459241421,4795,4795,4795,4795,0
20250401,184300,1459241421,4795,4795,4795,4795,0
20250401,184200,1459241421,4795,4795,4795,4795,0
20250401,184100,1459241421,4795,4795,4795,4795,0
20250401,184000,1459241421,4795,4795,4795,4795,0
20250401,183900,1459241421,4795,4795,4795,4795,0
20250401,183800,1459241421,4795,4795,4795,4795,0
20250401,183700,1459241421,4795,4795,4795,4795,0
20250401,183600,1459241421,4795,4795,4795,4795,0
20250401,183500,1459241421,4795,4795,4795,4795,0
20250401,183400,1459241421,4795,4795,4795,4795,0
20250401,183300,1459241421,4795,4795,4795,4795,0
20250401,183200,1459241421,4795,4795,4795,4795,0
20250401,183100,1459241421,4795,4795,4795,4795,19351
20250401,183000,1459241421,4795,4795,4795,4795,0
20250401,182900,1459241421,4795,4795,4795,4795,0
20250401,182800,1459241421,4795,4795,4795,4795,0
20250401,182700,1459241421,4795,4795,4795,4795,0
20250401,182600,1459241421,4795,4795,4795,4795,0
20250401,182500,1459241421,4795,4795,4795,4795,0
20250401,182400,1459241421,4795,4795,4795,4795,0
20250401,182300,1459241421,4795,4795,4795,4795,0
20250401,182200,1459241421,4795,4795,4795,4795,0
20250401,182100,1459241421,4795,4795,4795,4795,0
20250401,182000,1459241421,4795,4795,4795,4795,0
20250401,181900,1459241421,4795,4795,4795,4795,0
20250401,181800,1459241421,4795,4795,4795,4795,0
20250401,181700,1459241421,4795,4795,4795,4795,0
20250401,181600,1459241421,4795,4795,4795,4795,0
20250401,181500,1459241421,4795,4795,4795,4795,0
20250401,181400,1459241421,4795,4795,4795,4795,0
20250401,181300,1459241421,4795,4795,4795,4795,0
20250401,181200,1459241421,4795,4795,4795,4795,0
20250401,181100,1459241421,4795,4795,4795,4795,0
20250401,181000,1459241421,4795,4795,4795,4795,0
20250401,180900,1459241421,4795,4795,4795,4795,0
20250401,180800,1459241421,4795,4795,4795,4795,0
20250401,180700,1459241421,4795,4795,4795,4795,0
20250401,180600,1459241421,4795,4795,4795,4795,0
20250401,180500,1459241421,4795,4795,4795,4795,0
20250401,180400,1459241421,4795,4795,4795,4795,0
20250401,180300,1459241421,4795,4795,4795,4795,0
20250401,180200,1459241421,4795,4795,4795,4795,0
20250401,180100,1459241421,4795,4795,4795,4795,19351
20250401,180000,1459241421,4795,4795,4795,4795,0
20250401,175900,1459241421,4795,4795,4795,4795,0
20250401,175800,1459241421,4795,4795,4795,4795,0
20250401,175700,1459241421,4795,4795,4795,4795,0
20250401,175600,1459241421,4795,4795,4795,4795,0
20250401,175500,1459241421,4795,4795,4795,4795,0
20250401,175400,1459241421,4795,4795,4795,4795,0
20250401,175300,1459241421,4795,4795,4795,4795,0
20250401,175200,1459241421,4795,4795,4795,4795,0
20250401,175100,1459241421,4795,4795,4795,4795,0
20250401,175000,1459241421,4795,4795,4795,4795,0
20250401,174900,1459241421,4795,4795,4795,4795,0
20250401,174800,1459241421,4795,4795,4795,4795,0
20250401,174700,1459241421,4795,4795,4795,4795,0
20250401,174600,1459241421,4795,4795,4795,4795,0
20250401,174500,1459241421,4795,4795,4795,4795,0
20250401,174400,1459241421,4795,4795,4795,4795,0
20250401,174300,1459241421,4795,4795,4795,4795,0
20250401,174200,1459241421,4795,4795,4795,4795,0
20250401,174100,1459241421,4795,4795,4795,4795,0
20250401,174000,1459241421,4795,4795,4795,4795,0
20250401,173900,1459241421,4795,4795,4795,4795,0
20250401,173800,1459241421,4795,4795,4795,4795,0
20250401,173700,1459241421,4795,4795,4795,4795,0
20250401,173600,1459241421,4795,4795,4795,4795,0
20250401,173500,1459241421,4795,4795,4795,4795,0
20250401,173400,1459241421,4795,4795,4795,4795,0
20250401,173300,1459241421,4795,4795,4795,4795,0
20250401,173200,1459241421,4795,4795,4795,4795,0
20250401,173100,1459241421,4795,4795,4795,4795,19351
20250401,173000,1459241421,4795,4795,4795,4795,0
20250401,172900,1459241421,4795,4795,4795,4795,0
20250401,172800,1459241421,4795,4795,4795,4795,0
20250401,172700,1459241421,4795,4795,4795,4795,0
20250401,172600,1459241421,4795,4795,4795,4795,0
20250401,172500,1459241421,4795,4795,4795,4795,0
20250401,172400,1459241421,4795,4795,4795,4795,0
20250401,172300,1459241421,4795,4795,4795,4795,0
20250401,172200,1459241421,4795,4795,4795,4795,0
20250401,172100,1459241421,4795,4795,4795,4795,0
20250401,172000,1459241421,4795,4795,4795,4795,0
20250401,171900,1459241421,4795,4795,4795,4795,0
20250401,171800,1459241421,4795,4795,4795,4795,0
20250401,171700,1459241421,4795,4795,4795,4795,0
20250401,171600,1459241421,4795,4795,4795,4795,0
20250401,171500,1459241421,4795,4795,4795,4795,0
20250401,171400,1459241421,4795,4795,4795,4795,0
20250401,171300,1459241421,4795,4795,4795,4795,0
20250401,171200,1459241421,4795,4795,4795,4795,0
20250401,171100,1459241421,4795,4795,4795,4795,0
20250401,171000,1459241421,4795,4795,4795,4795,0
20250401,170900,1459241421,4795,4795,4795,4795,0
20250401,170800,1459241421,4795,4795,4795,4795,0
20250401,170700,1459241421,4795,4795,4795,4795,0
20250401,170600,1459241421,4795,4795,4795,4795,0
20250401,170500,1459241421,4795,4795,4795,4795,0
20250401,170400,1459241421,4795,4795,4795,4795,0
20250401,170300,1459241421,4795,4795,4795,4795,0
20250401,170200,1459241421,4795,4795,4795,4795,0
20250401,170100,1459241421,4795,4795,4795,4795,19351
20250401,170000,1459241421,4795,4795,4795,4795,0
20250401,165900,1459241421,4795,4795,4795,4795,0
20250401,165800,1459241421,4795,4795,4795,4795,0
20250401,165700,1459241421,4795,4795,4795,4795,0
20250401,165600,1459241421,4795,4795,4795,4795,0
20250401,165500,1459241421,4795,4795,4795,4795,0
20250401,165400,1459241421,4795,4795,4795,4795,0
20250401,165300,1459241421,4795,4795,4795,4795,0
20250401,165200,1459241421,4795,4795,4795,4795,0
20250401,165100,1459241421,4795,4795,4795,4795,0
20250401,165000,1459241421,4795,4795,4795,4795,0
20250401,164900,1459241421,4795,4795,4795,4795,0
20250401,164800,1459241421,4795,4795,4795,4795,0
20250401,164700,1459241421,4795,4795,4795,4795,0
20250401,164600,1459241421,4795,4795,4795,4795,0
20250401,164500,1459241421,4795,4795,4795,4795,0
20250401,164400,1459241421,4795,4795,4795,4795,0
20250401,164300,1459241421,4795,4795,4795,4795,0
20250401,164200,1459241421,4795,4795,4795,4795,0
20250401,164100,1459241421,4795,4795,4795,4795,0
20250401,164000,1459241421,4795,4795,4795,4795,0
20250401,163900,1459241421,4795,4795,4795,4795,0
20250401,163800,1459241421,4795,4795,4795,4795,0
20250401,163700,1459241421,4795,4795,4795,4795,0
20250401,163600,1459241421,4795,4795,4795,4795,0
20250401,163500,1459241421,4795,4795,4795,4795,0
20250401,163400,1459241421,4795,4795,4795,4795,0
20250401,163300,1459241421,4795,4795,4795,4795,0
20250401,163200,1459241421,4795,4795,4795,4795,0
20250401,163100,1459241421,4795,4795,4795,4795,19351
20250401,163000,1459241421,4795,4795,4795,4795,0
20250401,162900,1459241421,4795,4795,4795,4795,0
20250401,162800,1459241421,4795,4795,4795,4795,0
20250401,162700,1459241421,4795,4795,4795,4795,0
20250401,162600,1459241421,4795,4795,4795,4795,0
20250401,162500,1459241421,4795,4795,4795,4795,0
20250401,162400,1459241421,4795,4795,4795,4795,0
20250401,162300,1459241421,4795,4795,4795,4795,0
20250401,162200,1459241421,4795,4795,4795,4795,0
20250401,162100,1459241421,4795,4795,4795,4795,0
20250401,162000,1459241421,4795,4795,4795,4795,0
20250401,161900,1459241421,4795,4795,4795,4795,0
20250401,161800,1459241421,4795,4795,4795,4795,0
20250401,161700,1459241421,4795,4795,4795,4795,0
20250401,161600,1459241421,4795,4795,4795,4795,0
20250401,161500,1459241421,4795,4795,4795,4795,0
20250401,161400,1459241421,4795,4795,4795,4795,0
20250401,161300,1459241421,4795,4795,4795,4795,0
20250401,161200,1459241421,4795,4795,4795,4795,0
20250401,161100,1459241421,4795,4795,4795,4795,0
20250401,161000,1459241421,4795,4795,4795,4795,0
20250401,160900,1459241421,4795,4795,4795,4795,0
20250401,160800,1459241421,4795,4795,4795,4795,0
20250401,160700,1459241421,4795,4795,4795,4795,0
20250401,160600,1459241421,4795,4795,4795,4795,0
20250401,160500,1459241421,4795,4795,4795,4795,0
20250401,160400,1459241421,4795,4795,4795,4795,0
20250401,160300,1459241421,4795,4795,4795,4795,0
20250401,160200,1459241421,4795,4795,4795,4795,0
20250401,160100,1459241421,4795,4795,4795,4795,19351
20250401,160000,1459241421,4795,4795,4795,4795,0
20250401,155900,1459241421,4795,4795,4795,4795,0
20250401,155800,1459241421,4795,4795,4795,4795,0
20250401,155700,1459241421,4795,4795,4795,4795,0
20250401,155600,1459241421,4795,4795,4795,4795,0
20250401,155500,1459241421,4795,4795,4795,4795,0
20250401,155400,1459241421,4795,4795,4795,4795,0
20250401,155300,1459241421,4795,4795,4795,4795,0
20250401,155200,1459241421,4795,4795,4795,4795,0
20250401,155100,1459241421,4795,4795,4795,4795,0
20250401,155000,1459241421,4795,4795,4795,4795,0
20250401,154900,1459241421,4795,4795,4795,4795,0
20250401,154800,1459241421,4795,4795,4795,4795,0
20250401,154700,1459241421,4795,4795,4795,4795,0
20250401,154600,1459241421,4795,4795,4795,4795,0
20250401,154500,1459241421,4795,4795,4795,4795,0
20250401,154400,1459241421,4795,4795,4795,4795,0
20250401,154300,1459241421,4795,4795,4795,4795,0
20250401,154200,1459241421,4795,4795,4795,4795,0
20250401,154100,1459241421,4795,4795,4795,4795,0
20250401,154000,1459241421,4795,4795,4795,4795,0
20250401,153900,1459241421,4795,4795,4795,4795,0
20250401,153800,1459241421,4795,4795,4795,4795,0
20250401,153700,1459241421,4795,4795,4795,4795,0
20250401,153600,1459241421,4795,4795,4795,4795,0
20250401,153500,1459241421,4795,4795,4795,4795,0
20250401,153400,1459241421,4795,4795,4795,4795,0
20250401,153300,1459241421,4795,4795,4795,4795,0
20250401,153200,1459241421,4795,4795,4795,4795,0
20250401,153100,1459241421,4795,4795,4795,4795,19351
20250401,153000,1459241421,4795,4795,4795,4795,19351
20250401,152900,1366453376,4830,4830,4830,4830,0
20250401,152800,1366453376,4830,4830,4830,4830,0
20250401,152700,1366453376,4830,4830,4830,4830,0
20250401,152600,1366453376,4830,4830,4830,4830,0
20250401,152500,1366453376,4830,4830,4830,4830,0
20250401,152400,1366453376,4830,4830,4830,4830,0
20250401,152300,1366453376,4830,4830,4830,4830,0
20250401,152200,1366453376,4830,4830,4830,4830,0
20250401,152100,1366453376,4830,4830,4830,4830,0
20250401,152000,1366453376,4830,4830,4830,4830,0
20250401,151900,1366453376,4830,4800,4835,4800,1200
20250401,151800,1360665386,4805,4790,4805,4790,448
20250401,151700,1358517441,4790,4790,4795,4790,356
20250401,151600,1356811756,4790,4800,4800,4790,1065
20250401,151500,1351706176,4800,4795,4800,4790,2031
20250401,151400,1341967866,4800,4795,4805,4795,1037
20250401,151300,1336992471,4795,4805,4805,4795,1073
20250401,151200,1331841531,4800,4805,4805,4800,482
20250401,151100,1329527551,4805,4800,4810,4800,504
20250401,151000,1327107376,4800,4800,4820,4800,455
20250401,150900,1324923356,4820,4815,4830,4795,391
20250401,150800,1323042521,4795,4795,4815,4795,470
20250401,150700,1320786531,4795,4795,4800,4795,356
20250401,150600,1319079141,4795,4800,4805,4795,455
20250401,150500,1316895681,4800,4800,4810,4800,1013
20250401,150400,1312032516,4800,4800,4800,4800,292
20250401,150300,1310630916,4800,4810,4820,4800,430
20250401,150200,1308563966,4810,4800,4810,4800,847
20250401,150100,1304494251,4800,4810,4815,4800,675
20250401,150000,1301249516,4810,4800,4810,4800,907
20250401,145900,1296891131,4800,4800,4805,4800,69
20250401,145800,1296559856,4810,4815,4820,4800,4362
20250401,145700,1275570986,4815,4820,4825,4815,714
20250401,145600,1272128906,4825,4820,4825,4820,110
20250401,145500,1271598316,4820,4820,4825,4815,122
20250401,145400,1271009896,4825,4820,4825,4815,251
20250401,145300,1269799051,4825,4815,4825,4815,312
20250401,145200,1268295291,4820,4820,4820,4815,163
20250401,145100,1267509761,4820,4815,4820,4815,485
20250401,145000,1265172151,4815,4815,4815,4815,384
20250401,144900,1263323191,4815,4815,4815,4810,590
20250401,144800,1260482416,4815,4815,4815,4810,526
20250401,144700,1257949796,4815,4815,4815,4810,1086
20250401,144600,1252724801,4815,4812,4815,4810,749
20250401,144500,1249120739,4815,4830,4830,4810,4126
20250401,144400,1229240344,4820,4815,4825,4815,2309
20250401,144300,1218110604,4820,4820,4820,4820,162
20250401,144200,1217329764,4820,4825,4825,4815,2961
20250401,144100,1203059034,4825,4825,4825,4825,122
20250401,144000,1202470384,4825,4825,4825,4825,393
20250401,143900,1200574159,4820,4820,4820,4820,14
20250401,143800,1200506679,4820,4830,4830,4820,858
20250401,143700,1196367774,4830,4830,4830,4830,260
20250401,143600,1195111974,4830,4825,4830,4825,298
20250401,143500,1193672744,4830,4825,4830,4825,775
20250401,143400,1189931399,4830,4820,4830,4820,67
20250401,143300,1189608259,4825,4825,4825,4825,583
20250401,143200,1186795284,4825,4825,4825,4825,222
20250401,143100,1185724134,4825,4825,4825,4825,265
20250401,143000,1184445509,4825,4825,4825,4825,92
20250401,142900,1184001609,4825,4825,4825,4825,120
20250401,142800,1183422609,4825,4830,4830,4825,76
20250401,142700,1183055654,4830,4820,4830,4820,152
20250401,142600,1182322424,4825,4820,4825,4820,467
20250401,142500,1180071064,4820,4820,4825,4820,686
20250401,142400,1176764534,4820,4820,4830,4815,7773
20250401,142300,1139289809,4830,4830,4830,4830,78
20250401,142200,1138913069,4825,4835,4835,4825,1671
20250401,142100,1130848219,4835,4835,4835,4835,137
20250401,142000,1130185824,4835,4835,4835,4835,166
20250401,141900,1129383214,4830,4830,4830,4830,374
20250401,141800,1127576794,4830,4830,4835,4825,1057
20250401,141700,1122471014,4835,4835,4835,4835,299
20250401,141600,1121025349,4835,4830,4835,4830,427
20250401,141500,1118961454,4825,4825,4825,4825,0
20250401,141400,1118961454,4825,4825,4825,4825,0
20250401,141300,1118961454,4825,4830,4830,4825,334
20250401,141200,1117348309,4830,4830,4830,4830,246
20250401,141100,1116160129,4835,4830,4835,4825,1399
20250401,141000,1109405989,4835,4835,4835,4835,0
20250401,140900,1109405989,4835,4830,4835,4830,349
20250401,140800,1107718749,4830,4835,4835,4830,1102
20250401,140700,1102395589,4835,4835,4835,4835,73
20250401,140600,1102042634,4835,4835,4835,4835,4
20250401,140500,1102023294,4830,4830,4830,4830,1496
20250401,140400,1094797614,4830,4825,4830,4825,224
20250401,140300,1093716009,4825,4825,4825,4825,75
20250401,140200,1093354134,4830,4825,4830,4820,383
20250401,140100,1091505379,4825,4825,4835,4825,1544
20250401,140000,1084053675,4830,4830,4830,4830,2
20250401,135900,1084044015,4835,4825,4835,4825,347
20250401,135800,1082366300,4825,4825,4830,4825,569
20250401,135700,1079620135,4825,4830,4830,4825,1001
20250401,135600,1074788565,4830,4830,4830,4830,103
20250401,135500,1074291075,4830,4830,4830,4830,194
20250401,135400,1073354055,4830,4825,4830,4825,2545
20250401,135300,1061072920,4825,4825,4825,4825,139
20250401,135200,1060402245,4825,4825,4825,4825,165
20250401,135100,1059606120,4820,4820,4820,4820,60
20250401,135000,1059316920,4820,4830,4830,4815,648
20250401,134900,1056192235,4820,4820,4820,4820,4
20250401,134800,1056172955,4820,4825,4825,4820,547
20250401,134700,1053536405,4820,4820,4820,4820,1
20250401,134600,1053531585,4830,4830,4830,4830,5
20250401,134500,1053507435,4815,4820,4820,4815,669
20250401,134400,1050284960,4820,4830,4830,4820,629
20250401,134300,1047252700,4830,4830,4830,4815,111
20250401,134200,1046717375,4830,4825,4830,4820,1392
20250401,134100,1040007240,4825,4830,4830,4825,1505
20250401,134000,1032745605,4835,4835,4835,4835,0
20250401,133900,1032745605,4835,4830,4835,4830,513
20250401,133800,1030266090,4830,4830,4830,4830,10
20250401,133700,1030217790,4830,4830,4830,4830,0
20250401,133600,1030217790,4830,4830,4835,4830,1298
20250401,133500,1023947430,4830,4830,4830,4830,225
20250401,133400,1022860680,4830,4830,4830,4830,468
20250401,133300,1020600240,4835,4835,4835,4835,0
20250401,133200,1020600240,4835,4835,4835,4830,1207
20250401,133100,1014769375,4835,4835,4835,4835,282
20250401,133000,1013405905,4835,4835,4835,4835,100
20250401,132900,1012922405,4835,4825,4835,4825,1080
20250401,132800,1007710585,4825,4825,4825,4825,92
20250401,132700,1007266685,4825,4825,4825,4825,228
20250401,132600,1006166585,4825,4825,4825,4825,387
20250401,132500,1004299310,4825,4825,4825,4825,98
20250401,132400,1003826460,4825,4825,4825,4825,393
20250401,132300,1001930235,4825,4825,4825,4825,0
20250401,132200,1001930235,4825,4825,4825,4825,3
20250401,132100,1001915760,4825,4830,4830,4825,854
20250401,132000,997794345,4830,4830,4830,4830,0
20250401,131900,997794345,4830,4825,4835,4825,772
20250401,131800,994064335,4825,4825,4825,4825,257
20250401,131700,992824310,4835,4825,4835,4825,344
20250401,131600,991163860,4835,4835,4835,4825,329
20250401,131500,989575425,4835,4825,4835,4825,607
20250401,131400,986642785,4815,4825,4825,4815,2094
20250401,131300,976549430,4825,4825,4825,4825,275
20250401,131200,975222555,4825,4825,4825,4820,307
20250401,131100,973741483,4825,4825,4825,4825,0
20250401,131000,973741483,4825,4825,4825,4825,2
20250401,130900,973731833,4825,4825,4825,4825,229
20250401,130800,972626908,4825,4820,4825,4820,262
20250401,130700,971362863,4820,4820,4825,4820,102
20250401,130600,970871068,4820,4825,4830,4820,837
20250401,130500,966834763,4825,4830,4830,4825,1923
20250401,130400,957554833,4830,4830,4830,4830,178
20250401,130300,956695093,4830,4825,4835,4825,965
20250401,130200,952035193,4825,4825,4835,4825,180
20250401,130100,951166153,4825,4825,4835,4825,701
20250401,130000,947780768,4835,4820,4835,4820,818
20250401,125900,943834208,4830,4815,4830,4815,460
20250401,125800,941617538,4830,4820,4830,4820,284
20250401,125700,940246633,4820,4815,4820,4815,178
20250401,125600,939389128,4815,4815,4815,4815,54
20250401,125500,939129118,4815,4820,4825,4815,1744
20250401,125400,930725528,4820,4830,4830,4820,347
20250401,125300,929051461,4830,4825,4830,4820,385
20250401,125200,927193796,4825,4825,4825,4825,508
20250401,125100,924742696,4820,4820,4825,4820,443
20250401,125000,922607006,4820,4820,4825,4820,232
20250401,124900,921488561,4825,4820,4825,4820,157
20250401,124800,920731536,4820,4825,4830,4820,585
20250401,124700,917908931,4825,4830,4830,4825,3243
20250401,124600,902255721,4830,4825,4830,4825,1118
20250401,124500,896856366,4830,4830,4830,4825,183
20250401,124400,895972746,4830,4830,4830,4830,580
20250401,124300,893171346,4840,4825,4840,4825,4380
20250401,124200,872026881,4825,4825,4825,4820,1673
20250401,124100,863958121,4825,4815,4825,4815,4921
20250401,124000,840256266,4815,4815,4815,4810,389
20250401,123900,838383499,4815,4815,4815,4810,326
20250401,123800,836814079,4815,4815,4815,4815,1
20250401,123700,836809264,4815,4815,4815,4810,661
20250401,123600,833628889,4815,4810,4815,4810,899
20250401,123500,829304109,4810,4810,4810,4805,200
20250401,123400,828342379,4810,4810,4810,4805,199
20250401,123300,827385704,4810,4810,4810,4810,254
20250401,123200,826163964,4810,4805,4810,4805,65
20250401,123100,825851584,4810,4805,4810,4805,81
20250401,123000,825462244,4810,4810,4810,4810,67
20250401,122900,825139974,4810,4800,4810,4800,1964
20250401,122800,815702849,4805,4800,4805,4800,63
20250401,122700,815400419,4800,4800,4805,4800,221
20250401,122600,814338939,4800,4802,4802,4800,130
20250401,122500,813714937,4805,4800,4805,4795,263
20250401,122400,812452352,4805,4800,4805,4800,11
20250401,122300,812399527,4800,4805,4805,4800,297
20250401,122200,810973847,4805,4810,4810,4805,138
20250401,122100,810310747,4800,4815,4815,4800,4154
20250401,122000,790341487,4815,4815,4815,4815,195
20250401,121900,789402562,4810,4815,4815,4810,230
20250401,121800,788295377,4815,4810,4815,4810,326
20250401,121700,786725977,4810,4810,4815,4810,44
20250401,121600,786514297,4815,4815,4815,4815,651
20250401,121500,783379732,4825,4815,4825,4815,1023
20250401,121400,778451342,4815,4820,4820,4815,808
20250401,121300,774559892,4815,4810,4820,4810,152
20250401,121200,773827622,4810,4815,4815,4800,1171
20250401,121100,768192460,4810,4810,4810,4800,557
20250401,121000,765514825,4810,4805,4810,4805,211
20250401,120900,764500280,4810,4810,4810,4810,1
20250401,120800,764495470,4810,4810,4810,4810,161
20250401,120700,763721060,4810,4800,4810,4800,987
20250401,120600,758981490,4810,4795,4810,4795,7227
20250401,120500,724294550,4795,4795,4795,4790,297
20250401,120400,722870705,4795,4795,4795,4795,1200
20250401,120300,717116705,4790,4790,4795,4790,1684
20250401,120200,709048720,4790,4785,4790,4785,106
20250401,120100,708541250,4785,4790,4790,4785,3
20250401,120000,708526885,4790,4790,4790,4785,388
20250401,115900,706668630,4790,4785,4790,4785,35
20250401,115800,706501055,4785,4787,4790,4785,148
20250401,115700,705792428,4790,4785,4790,4785,320
20250401,115600,704259898,4790,4790,4790,4780,1601
20250401,115500,696596788,4790,4790,4795,4790,878
20250401,115400,692390638,4795,4790,4795,4790,369
20250401,115300,690621553,4795,4795,4795,4795,323
20250401,115200,689072768,4795,4795,4795,4790,261
20250401,115100,687822093,4790,4795,4795,4790,15
20250401,115000,687750178,4790,4790,4795,4790,338
20250401,114900,686130663,4790,4790,4790,4790,1
20250401,114800,686125873,4785,4795,4795,4785,17
20250401,114700,686044368,4795,4790,4795,4785,2094
20250401,114600,676021293,4790,4790,4795,4790,98
20250401,114500,675551663,4790,4785,4795,4785,1011
20250401,114400,670710488,4790,4792,4792,4785,1054
20250401,114300,665664776,4795,4790,4795,4790,586
20250401,114200,662857191,4795,4795,4795,4790,319
20250401,114100,661327901,4790,4795,4795,4790,239
20250401,114000,660182191,4790,4790,4795,4790,183
20250401,113900,659305556,4790,4795,4795,4790,537
20250401,113800,656732276,4795,4790,4795,4790,224
20250401,113700,655659241,4795,4785,4795,4785,139
20250401,113600,654993846,4795,4795,4795,4785,554
20250401,113500,652338986,4785,4780,4795,4780,7558
20250401,113400,616166341,4780,4780,4780,4775,173
20250401,113300,615339671,4780,4775,4780,4775,573
20250401,113200,612601026,4775,4780,4780,4775,50
20250401,113100,612362251,4780,4780,4780,4775,702
20250401,113000,609008889,4775,4775,4775,4775,192
20250401,112900,608092089,4775,4770,4775,4770,1097
20250401,112800,602858959,4775,4775,4780,4775,252
20250401,112700,601655324,4775,4775,4780,4775,258
20250401,112600,600423219,4780,4780,4785,4775,1948
20250401,112500,591111759,4780,4785,4785,4780,252
20250401,112400,589906834,4785,4785,4785,4780,405
20250401,112300,587968914,4785,4785,4785,4780,232
20250401,112200,586859194,4785,4780,4785,4780,76
20250401,112100,586495609,4780,4780,4785,4780,412
20250401,112000,584525864,4785,4785,4785,4780,632
20250401,111900,581502399,4785,4780,4785,4780,694
20250401,111800,578184464,4775,4780,4780,4770,1534
20250401,111700,570858059,4780,4775,4780,4775,84
20250401,111600,570456844,4775,4775,4780,4770,198
20250401,111500,569511419,4780,4765,4780,4765,4482
20250401,111400,548127292,4765,4765,4765,4765,476
20250401,111300,545859152,4765,4760,4770,4760,382
20250401,111200,544037657,4765,4760,4770,4760,713
20250401,111100,540639715,4770,4755,4770,4755,3206
20250401,111000,525388505,4755,4750,4755,4750,486
20250401,110900,523077845,4755,4755,4755,4750,106
20250401,110800,522574085,4755,4755,4755,4750,409
20250401,110700,520629660,4750,4755,4755,4750,183
20250401,110600,519760190,4755,4755,4755,4755,119
20250401,110500,519194345,4755,4750,4755,4750,147
20250401,110400,518495830,4750,4750,4755,4745,606
20250401,110300,515617240,4745,4745,4745,4745,15
20250401,110200,515546065,4745,4755,4755,4745,610
20250401,110100,512649225,4750,4745,4750,4740,1685
20250401,110000,504658645,4740,4740,4740,4740,54
20250401,105900,504402685,4745,4745,4745,4740,285
20250401,105800,503050635,4740,4740,4740,4740,1
20250401,105700,503045895,4740,4740,4745,4735,367
20250401,105600,501305345,4735,4760,4760,4735,339
20250401,105500,499697350,4755,4735,4765,4735,15479
20250401,105400,426317040,4730,4735,4735,4730,463
20250401,105300,424125210,4735,4740,4740,4730,583
20250401,105200,421363515,4740,4740,4740,4735,294
20250401,105100,419970905,4735,4740,4740,4735,1235
20250401,105000,414122615,4740,4740,4740,4735,241
20250401,104900,412980490,4735,4740,4740,4735,164
20250401,104800,412203655,4735,4737,4737,4735,110
20250401,104700,411682803,4740,4745,4755,4740,2394
20250401,104600,400327338,4740,4745,4745,4740,363
20250401,104500,398605578,4740,4735,4740,4735,236
20250401,104400,397487208,4740,4735,4740,4735,318
20250401,104300,395981208,4730,4730,4735,4730,187
20250401,104200,395096693,4735,4725,4735,4725,278
20250401,104100,393782223,4730,4740,4740,4730,3554
20250401,104000,376951848,4740,4740,4740,4735,110
20250401,103900,376430718,4740,4740,4740,4740,168
20250401,103800,375634398,4740,4740,4740,4735,77
20250401,103700,375269683,4735,4740,4740,4735,375
20250401,103600,373492393,4735,4740,4740,4735,108
20250401,103500,372980743,4740,4740,4740,4735,154
20250401,103400,372251053,4740,4740,4740,4740,240
20250401,103300,371113453,4740,4740,4740,4735,123
20250401,103200,370530701,4740,4740,4740,4735,81
20250401,103100,370147031,4740,4740,4740,4740,327
20250401,103000,368597051,4740,4740,4740,4735,204
20250401,102900,367630356,4740,4740,4740,4735,243
20250401,102800,366478541,4735,4740,4740,4735,245
20250401,102700,365317511,4740,4740,4740,4735,73
20250401,102600,364971761,4735,4740,4740,4735,258
20250401,102500,363748861,4735,4745,4745,4735,631
20250401,102400,360758126,4745,4740,4745,4740,91
20250401,102300,360326646,4740,4740,4745,4740,339
20250401,102200,358718611,4740,4740,4740,4740,169
20250401,102100,357917551,4740,4740,4740,4740,7
20250401,102000,357884371,4740,4740,4740,4740,1
20250401,101900,357879631,4740,4740,4740,4735,719
20250401,101800,354471881,4745,4750,4750,4740,5
20250401,101700,354448156,4740,4740,4755,4740,1073
20250401,101600,349361251,4740,4755,4755,4740,193
20250401,101500,348446416,4760,4745,4765,4740,329
20250401,101400,346883806,4740,4770,4770,4740,983
20250401,101300,342224356,4765,4760,4765,4760,381
20250401,101200,340409756,4760,4755,4760,4740,3942
20250401,101100,321693631,4740,4745,4750,4735,2329
20250401,101000,310643956,4740,4740,4750,4740,838
20250401,100900,306669256,4740,4745,4745,4740,98
20250401,100800,306204251,4740,4740,4740,4740,54
20250401,100700,305948291,4745,4740,4745,4740,284
20250401,100600,304601861,4730,4730,4735,4730,227
20250401,100500,303527856,4725,4730,4730,4725,133
20250401,100400,302899244,4735,4735,4735,4735,153
20250401,100300,302174789,4730,4730,4730,4730,53
20250401,100200,301924099,4735,4735,4735,4725,369
20250401,100100,300179714,4730,4730,4730,4725,156
20250401,100000,299441974,4730,4730,4730,4730,26
20250401,095900,299318994,4735,4720,4735,4720,3417
20250401,095800,283178444,4720,4715,4720,4715,121
20250401,095700,282607594,4720,4720,4720,4720,211
20250401,095600,281611674,4720,4720,4720,4715,200
20250401,095500,280667944,4720,4720,4720,4715,506
20250401,095400,278281579,4715,4715,4715,4715,485
20250401,095300,275994804,4715,4715,4720,4715,584
20250401,095200,273241079,4715,4715,4715,4715,766
20250401,095100,269629389,4715,4720,4720,4715,1404
20250401,095000,263008672,4720,4725,4725,4715,1034
20250401,094900,258128697,4725,4725,4725,4720,838
20250401,094800,254171082,4720,4725,4725,4720,577
20250401,094700,251445027,4730,4725,4730,4725,147
20250401,094600,250749987,4730,4725,4730,4725,30
20250401,094500,250608182,4725,4730,4730,4725,116
20250401,094400,250060077,4730,4730,4730,4730,13
20250401,094300,249998587,4735,4720,4735,4720,625
20250401,094200,247046712,4720,4725,4725,4720,23
20250401,094100,246938072,4725,4725,4725,4715,2488
20250401,094000,235203502,4725,4725,4725,4720,318
20250401,093900,233702192,4725,4725,4725,4715,1983
20250401,093800,224350237,4720,4725,4725,4720,142
20250401,093700,223679557,4725,4720,4725,4715,732
20250401,093600,220224765,4720,4720,4720,4720,222
20250401,093500,219176925,4720,4725,4725,4715,322
20250401,093400,217657320,4725,4725,4725,4720,75
20250401,093300,217303215,4720,4710,4725,4710,1716
20250401,093200,209215870,4710,4725,4725,4710,2957
20250401,093100,195267760,4725,4725,4735,4720,153
20250401,093000,194545400,4725,4735,4735,4720,9128
20250401,092900,151412905,4735,4735,4735,4730,2486
20250401,092800,139642690,4740,4740,4740,4740,1072
20250401,092700,134561410,4735,4740,4740,4735,193
20250401,092600,133646860,4740,4740,4740,4735,123
20250401,092500,133064105,4740,4740,4740,4735,1885
20250401,092400,124131000,4740,4750,4750,4740,2072
20250401,092300,114299490,4750,4750,4750,4750,625
20250401,092200,111330740,4750,4755,4755,4745,84
20250401,092100,110931735,4755,4760,4760,4745,1930
20250401,092000,101755500,4755,4760,4760,4755,229
20250401,091900,100665525,4755,4760,4760,4755,55
20250401,091800,100403995,4760,4760,4760,4760,576
20250401,091700,97662235,4765,4760,4765,4760,258
20250401,091600,96433880,4760,4755,4770,4755,171
20250401,091500,95619615,4770,4775,4775,4770,192
20250401,091400,94702830,4770,4750,4770,4750,1819
20250401,091300,86037230,4760,4770,4770,4755,272
20250401,091200,84742730,4770,4770,4770,4755,132
20250401,091100,84114600,4765,4745,4765,4745,320
20250401,091000,82590485,4765,4760,4765,4750,1960
20250401,090900,73266455,4770,4770,4770,4770,0
20250401,090800,73266455,4770,4770,4770,4770,33
20250401,090700,73109045,4770,4770,4770,4770,204
20250401,090600,72135965,4735,4770,4785,4735,111
20250401,090500,71606320,4770,4730,4770,4730,832
20250401,090400,67651070,4725,4720,4755,4710,1375
20250401,090300,61157615,4720,4730,4760,4710,2396
20250401,090200,49837835,4740,4735,4750,4725,2673
20250401,090100,37197515,4740,4750,4785,4735,3130
20250401,090000,22337445,4760,4735,4785,4730,4717
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 1459241421 4795 4795 4795 4795 19351
3 20250401 200000 1459241421 4795 4795 4795 4795 0
4 20250401 195900 1459241421 4795 4795 4795 4795 0
5 20250401 195800 1459241421 4795 4795 4795 4795 0
6 20250401 195700 1459241421 4795 4795 4795 4795 0
7 20250401 195600 1459241421 4795 4795 4795 4795 0
8 20250401 195500 1459241421 4795 4795 4795 4795 0
9 20250401 195400 1459241421 4795 4795 4795 4795 0
10 20250401 195300 1459241421 4795 4795 4795 4795 0
11 20250401 195200 1459241421 4795 4795 4795 4795 0
12 20250401 195100 1459241421 4795 4795 4795 4795 0
13 20250401 195000 1459241421 4795 4795 4795 4795 0
14 20250401 194900 1459241421 4795 4795 4795 4795 0
15 20250401 194800 1459241421 4795 4795 4795 4795 0
16 20250401 194700 1459241421 4795 4795 4795 4795 0
17 20250401 194600 1459241421 4795 4795 4795 4795 0
18 20250401 194500 1459241421 4795 4795 4795 4795 0
19 20250401 194400 1459241421 4795 4795 4795 4795 0
20 20250401 194300 1459241421 4795 4795 4795 4795 0
21 20250401 194200 1459241421 4795 4795 4795 4795 0
22 20250401 194100 1459241421 4795 4795 4795 4795 0
23 20250401 194000 1459241421 4795 4795 4795 4795 0
24 20250401 193900 1459241421 4795 4795 4795 4795 0
25 20250401 193800 1459241421 4795 4795 4795 4795 0
26 20250401 193700 1459241421 4795 4795 4795 4795 0
27 20250401 193600 1459241421 4795 4795 4795 4795 0
28 20250401 193500 1459241421 4795 4795 4795 4795 0
29 20250401 193400 1459241421 4795 4795 4795 4795 0
30 20250401 193300 1459241421 4795 4795 4795 4795 0
31 20250401 193200 1459241421 4795 4795 4795 4795 0
32 20250401 193100 1459241421 4795 4795 4795 4795 19351
33 20250401 193000 1459241421 4795 4795 4795 4795 0
34 20250401 192900 1459241421 4795 4795 4795 4795 0
35 20250401 192800 1459241421 4795 4795 4795 4795 0
36 20250401 192700 1459241421 4795 4795 4795 4795 0
37 20250401 192600 1459241421 4795 4795 4795 4795 0
38 20250401 192500 1459241421 4795 4795 4795 4795 0
39 20250401 192400 1459241421 4795 4795 4795 4795 0
40 20250401 192300 1459241421 4795 4795 4795 4795 0
41 20250401 192200 1459241421 4795 4795 4795 4795 0
42 20250401 192100 1459241421 4795 4795 4795 4795 0
43 20250401 192000 1459241421 4795 4795 4795 4795 0
44 20250401 191900 1459241421 4795 4795 4795 4795 0
45 20250401 191800 1459241421 4795 4795 4795 4795 0
46 20250401 191700 1459241421 4795 4795 4795 4795 0
47 20250401 191600 1459241421 4795 4795 4795 4795 0
48 20250401 191500 1459241421 4795 4795 4795 4795 0
49 20250401 191400 1459241421 4795 4795 4795 4795 0
50 20250401 191300 1459241421 4795 4795 4795 4795 0
51 20250401 191200 1459241421 4795 4795 4795 4795 0
52 20250401 191100 1459241421 4795 4795 4795 4795 0
53 20250401 191000 1459241421 4795 4795 4795 4795 0
54 20250401 190900 1459241421 4795 4795 4795 4795 0
55 20250401 190800 1459241421 4795 4795 4795 4795 0
56 20250401 190700 1459241421 4795 4795 4795 4795 0
57 20250401 190600 1459241421 4795 4795 4795 4795 0
58 20250401 190500 1459241421 4795 4795 4795 4795 0
59 20250401 190400 1459241421 4795 4795 4795 4795 0
60 20250401 190300 1459241421 4795 4795 4795 4795 0
61 20250401 190200 1459241421 4795 4795 4795 4795 0
62 20250401 190100 1459241421 4795 4795 4795 4795 19351
63 20250401 190000 1459241421 4795 4795 4795 4795 0
64 20250401 185900 1459241421 4795 4795 4795 4795 0
65 20250401 185800 1459241421 4795 4795 4795 4795 0
66 20250401 185700 1459241421 4795 4795 4795 4795 0
67 20250401 185600 1459241421 4795 4795 4795 4795 0
68 20250401 185500 1459241421 4795 4795 4795 4795 0
69 20250401 185400 1459241421 4795 4795 4795 4795 0
70 20250401 185300 1459241421 4795 4795 4795 4795 0
71 20250401 185200 1459241421 4795 4795 4795 4795 0
72 20250401 185100 1459241421 4795 4795 4795 4795 0
73 20250401 185000 1459241421 4795 4795 4795 4795 0
74 20250401 184900 1459241421 4795 4795 4795 4795 0
75 20250401 184800 1459241421 4795 4795 4795 4795 0
76 20250401 184700 1459241421 4795 4795 4795 4795 0
77 20250401 184600 1459241421 4795 4795 4795 4795 0
78 20250401 184500 1459241421 4795 4795 4795 4795 0
79 20250401 184400 1459241421 4795 4795 4795 4795 0
80 20250401 184300 1459241421 4795 4795 4795 4795 0
81 20250401 184200 1459241421 4795 4795 4795 4795 0
82 20250401 184100 1459241421 4795 4795 4795 4795 0
83 20250401 184000 1459241421 4795 4795 4795 4795 0
84 20250401 183900 1459241421 4795 4795 4795 4795 0
85 20250401 183800 1459241421 4795 4795 4795 4795 0
86 20250401 183700 1459241421 4795 4795 4795 4795 0
87 20250401 183600 1459241421 4795 4795 4795 4795 0
88 20250401 183500 1459241421 4795 4795 4795 4795 0
89 20250401 183400 1459241421 4795 4795 4795 4795 0
90 20250401 183300 1459241421 4795 4795 4795 4795 0
91 20250401 183200 1459241421 4795 4795 4795 4795 0
92 20250401 183100 1459241421 4795 4795 4795 4795 19351
93 20250401 183000 1459241421 4795 4795 4795 4795 0
94 20250401 182900 1459241421 4795 4795 4795 4795 0
95 20250401 182800 1459241421 4795 4795 4795 4795 0
96 20250401 182700 1459241421 4795 4795 4795 4795 0
97 20250401 182600 1459241421 4795 4795 4795 4795 0
98 20250401 182500 1459241421 4795 4795 4795 4795 0
99 20250401 182400 1459241421 4795 4795 4795 4795 0
100 20250401 182300 1459241421 4795 4795 4795 4795 0
101 20250401 182200 1459241421 4795 4795 4795 4795 0
102 20250401 182100 1459241421 4795 4795 4795 4795 0
103 20250401 182000 1459241421 4795 4795 4795 4795 0
104 20250401 181900 1459241421 4795 4795 4795 4795 0
105 20250401 181800 1459241421 4795 4795 4795 4795 0
106 20250401 181700 1459241421 4795 4795 4795 4795 0
107 20250401 181600 1459241421 4795 4795 4795 4795 0
108 20250401 181500 1459241421 4795 4795 4795 4795 0
109 20250401 181400 1459241421 4795 4795 4795 4795 0
110 20250401 181300 1459241421 4795 4795 4795 4795 0
111 20250401 181200 1459241421 4795 4795 4795 4795 0
112 20250401 181100 1459241421 4795 4795 4795 4795 0
113 20250401 181000 1459241421 4795 4795 4795 4795 0
114 20250401 180900 1459241421 4795 4795 4795 4795 0
115 20250401 180800 1459241421 4795 4795 4795 4795 0
116 20250401 180700 1459241421 4795 4795 4795 4795 0
117 20250401 180600 1459241421 4795 4795 4795 4795 0
118 20250401 180500 1459241421 4795 4795 4795 4795 0
119 20250401 180400 1459241421 4795 4795 4795 4795 0
120 20250401 180300 1459241421 4795 4795 4795 4795 0
121 20250401 180200 1459241421 4795 4795 4795 4795 0
122 20250401 180100 1459241421 4795 4795 4795 4795 19351
123 20250401 180000 1459241421 4795 4795 4795 4795 0
124 20250401 175900 1459241421 4795 4795 4795 4795 0
125 20250401 175800 1459241421 4795 4795 4795 4795 0
126 20250401 175700 1459241421 4795 4795 4795 4795 0
127 20250401 175600 1459241421 4795 4795 4795 4795 0
128 20250401 175500 1459241421 4795 4795 4795 4795 0
129 20250401 175400 1459241421 4795 4795 4795 4795 0
130 20250401 175300 1459241421 4795 4795 4795 4795 0
131 20250401 175200 1459241421 4795 4795 4795 4795 0
132 20250401 175100 1459241421 4795 4795 4795 4795 0
133 20250401 175000 1459241421 4795 4795 4795 4795 0
134 20250401 174900 1459241421 4795 4795 4795 4795 0
135 20250401 174800 1459241421 4795 4795 4795 4795 0
136 20250401 174700 1459241421 4795 4795 4795 4795 0
137 20250401 174600 1459241421 4795 4795 4795 4795 0
138 20250401 174500 1459241421 4795 4795 4795 4795 0
139 20250401 174400 1459241421 4795 4795 4795 4795 0
140 20250401 174300 1459241421 4795 4795 4795 4795 0
141 20250401 174200 1459241421 4795 4795 4795 4795 0
142 20250401 174100 1459241421 4795 4795 4795 4795 0
143 20250401 174000 1459241421 4795 4795 4795 4795 0
144 20250401 173900 1459241421 4795 4795 4795 4795 0
145 20250401 173800 1459241421 4795 4795 4795 4795 0
146 20250401 173700 1459241421 4795 4795 4795 4795 0
147 20250401 173600 1459241421 4795 4795 4795 4795 0
148 20250401 173500 1459241421 4795 4795 4795 4795 0
149 20250401 173400 1459241421 4795 4795 4795 4795 0
150 20250401 173300 1459241421 4795 4795 4795 4795 0
151 20250401 173200 1459241421 4795 4795 4795 4795 0
152 20250401 173100 1459241421 4795 4795 4795 4795 19351
153 20250401 173000 1459241421 4795 4795 4795 4795 0
154 20250401 172900 1459241421 4795 4795 4795 4795 0
155 20250401 172800 1459241421 4795 4795 4795 4795 0
156 20250401 172700 1459241421 4795 4795 4795 4795 0
157 20250401 172600 1459241421 4795 4795 4795 4795 0
158 20250401 172500 1459241421 4795 4795 4795 4795 0
159 20250401 172400 1459241421 4795 4795 4795 4795 0
160 20250401 172300 1459241421 4795 4795 4795 4795 0
161 20250401 172200 1459241421 4795 4795 4795 4795 0
162 20250401 172100 1459241421 4795 4795 4795 4795 0
163 20250401 172000 1459241421 4795 4795 4795 4795 0
164 20250401 171900 1459241421 4795 4795 4795 4795 0
165 20250401 171800 1459241421 4795 4795 4795 4795 0
166 20250401 171700 1459241421 4795 4795 4795 4795 0
167 20250401 171600 1459241421 4795 4795 4795 4795 0
168 20250401 171500 1459241421 4795 4795 4795 4795 0
169 20250401 171400 1459241421 4795 4795 4795 4795 0
170 20250401 171300 1459241421 4795 4795 4795 4795 0
171 20250401 171200 1459241421 4795 4795 4795 4795 0
172 20250401 171100 1459241421 4795 4795 4795 4795 0
173 20250401 171000 1459241421 4795 4795 4795 4795 0
174 20250401 170900 1459241421 4795 4795 4795 4795 0
175 20250401 170800 1459241421 4795 4795 4795 4795 0
176 20250401 170700 1459241421 4795 4795 4795 4795 0
177 20250401 170600 1459241421 4795 4795 4795 4795 0
178 20250401 170500 1459241421 4795 4795 4795 4795 0
179 20250401 170400 1459241421 4795 4795 4795 4795 0
180 20250401 170300 1459241421 4795 4795 4795 4795 0
181 20250401 170200 1459241421 4795 4795 4795 4795 0
182 20250401 170100 1459241421 4795 4795 4795 4795 19351
183 20250401 170000 1459241421 4795 4795 4795 4795 0
184 20250401 165900 1459241421 4795 4795 4795 4795 0
185 20250401 165800 1459241421 4795 4795 4795 4795 0
186 20250401 165700 1459241421 4795 4795 4795 4795 0
187 20250401 165600 1459241421 4795 4795 4795 4795 0
188 20250401 165500 1459241421 4795 4795 4795 4795 0
189 20250401 165400 1459241421 4795 4795 4795 4795 0
190 20250401 165300 1459241421 4795 4795 4795 4795 0
191 20250401 165200 1459241421 4795 4795 4795 4795 0
192 20250401 165100 1459241421 4795 4795 4795 4795 0
193 20250401 165000 1459241421 4795 4795 4795 4795 0
194 20250401 164900 1459241421 4795 4795 4795 4795 0
195 20250401 164800 1459241421 4795 4795 4795 4795 0
196 20250401 164700 1459241421 4795 4795 4795 4795 0
197 20250401 164600 1459241421 4795 4795 4795 4795 0
198 20250401 164500 1459241421 4795 4795 4795 4795 0
199 20250401 164400 1459241421 4795 4795 4795 4795 0
200 20250401 164300 1459241421 4795 4795 4795 4795 0
201 20250401 164200 1459241421 4795 4795 4795 4795 0
202 20250401 164100 1459241421 4795 4795 4795 4795 0
203 20250401 164000 1459241421 4795 4795 4795 4795 0
204 20250401 163900 1459241421 4795 4795 4795 4795 0
205 20250401 163800 1459241421 4795 4795 4795 4795 0
206 20250401 163700 1459241421 4795 4795 4795 4795 0
207 20250401 163600 1459241421 4795 4795 4795 4795 0
208 20250401 163500 1459241421 4795 4795 4795 4795 0
209 20250401 163400 1459241421 4795 4795 4795 4795 0
210 20250401 163300 1459241421 4795 4795 4795 4795 0
211 20250401 163200 1459241421 4795 4795 4795 4795 0
212 20250401 163100 1459241421 4795 4795 4795 4795 19351
213 20250401 163000 1459241421 4795 4795 4795 4795 0
214 20250401 162900 1459241421 4795 4795 4795 4795 0
215 20250401 162800 1459241421 4795 4795 4795 4795 0
216 20250401 162700 1459241421 4795 4795 4795 4795 0
217 20250401 162600 1459241421 4795 4795 4795 4795 0
218 20250401 162500 1459241421 4795 4795 4795 4795 0
219 20250401 162400 1459241421 4795 4795 4795 4795 0
220 20250401 162300 1459241421 4795 4795 4795 4795 0
221 20250401 162200 1459241421 4795 4795 4795 4795 0
222 20250401 162100 1459241421 4795 4795 4795 4795 0
223 20250401 162000 1459241421 4795 4795 4795 4795 0
224 20250401 161900 1459241421 4795 4795 4795 4795 0
225 20250401 161800 1459241421 4795 4795 4795 4795 0
226 20250401 161700 1459241421 4795 4795 4795 4795 0
227 20250401 161600 1459241421 4795 4795 4795 4795 0
228 20250401 161500 1459241421 4795 4795 4795 4795 0
229 20250401 161400 1459241421 4795 4795 4795 4795 0
230 20250401 161300 1459241421 4795 4795 4795 4795 0
231 20250401 161200 1459241421 4795 4795 4795 4795 0
232 20250401 161100 1459241421 4795 4795 4795 4795 0
233 20250401 161000 1459241421 4795 4795 4795 4795 0
234 20250401 160900 1459241421 4795 4795 4795 4795 0
235 20250401 160800 1459241421 4795 4795 4795 4795 0
236 20250401 160700 1459241421 4795 4795 4795 4795 0
237 20250401 160600 1459241421 4795 4795 4795 4795 0
238 20250401 160500 1459241421 4795 4795 4795 4795 0
239 20250401 160400 1459241421 4795 4795 4795 4795 0
240 20250401 160300 1459241421 4795 4795 4795 4795 0
241 20250401 160200 1459241421 4795 4795 4795 4795 0
242 20250401 160100 1459241421 4795 4795 4795 4795 19351
243 20250401 160000 1459241421 4795 4795 4795 4795 0
244 20250401 155900 1459241421 4795 4795 4795 4795 0
245 20250401 155800 1459241421 4795 4795 4795 4795 0
246 20250401 155700 1459241421 4795 4795 4795 4795 0
247 20250401 155600 1459241421 4795 4795 4795 4795 0
248 20250401 155500 1459241421 4795 4795 4795 4795 0
249 20250401 155400 1459241421 4795 4795 4795 4795 0
250 20250401 155300 1459241421 4795 4795 4795 4795 0
251 20250401 155200 1459241421 4795 4795 4795 4795 0
252 20250401 155100 1459241421 4795 4795 4795 4795 0
253 20250401 155000 1459241421 4795 4795 4795 4795 0
254 20250401 154900 1459241421 4795 4795 4795 4795 0
255 20250401 154800 1459241421 4795 4795 4795 4795 0
256 20250401 154700 1459241421 4795 4795 4795 4795 0
257 20250401 154600 1459241421 4795 4795 4795 4795 0
258 20250401 154500 1459241421 4795 4795 4795 4795 0
259 20250401 154400 1459241421 4795 4795 4795 4795 0
260 20250401 154300 1459241421 4795 4795 4795 4795 0
261 20250401 154200 1459241421 4795 4795 4795 4795 0
262 20250401 154100 1459241421 4795 4795 4795 4795 0
263 20250401 154000 1459241421 4795 4795 4795 4795 0
264 20250401 153900 1459241421 4795 4795 4795 4795 0
265 20250401 153800 1459241421 4795 4795 4795 4795 0
266 20250401 153700 1459241421 4795 4795 4795 4795 0
267 20250401 153600 1459241421 4795 4795 4795 4795 0
268 20250401 153500 1459241421 4795 4795 4795 4795 0
269 20250401 153400 1459241421 4795 4795 4795 4795 0
270 20250401 153300 1459241421 4795 4795 4795 4795 0
271 20250401 153200 1459241421 4795 4795 4795 4795 0
272 20250401 153100 1459241421 4795 4795 4795 4795 19351
273 20250401 153000 1459241421 4795 4795 4795 4795 19351
274 20250401 152900 1366453376 4830 4830 4830 4830 0
275 20250401 152800 1366453376 4830 4830 4830 4830 0
276 20250401 152700 1366453376 4830 4830 4830 4830 0
277 20250401 152600 1366453376 4830 4830 4830 4830 0
278 20250401 152500 1366453376 4830 4830 4830 4830 0
279 20250401 152400 1366453376 4830 4830 4830 4830 0
280 20250401 152300 1366453376 4830 4830 4830 4830 0
281 20250401 152200 1366453376 4830 4830 4830 4830 0
282 20250401 152100 1366453376 4830 4830 4830 4830 0
283 20250401 152000 1366453376 4830 4830 4830 4830 0
284 20250401 151900 1366453376 4830 4800 4835 4800 1200
285 20250401 151800 1360665386 4805 4790 4805 4790 448
286 20250401 151700 1358517441 4790 4790 4795 4790 356
287 20250401 151600 1356811756 4790 4800 4800 4790 1065
288 20250401 151500 1351706176 4800 4795 4800 4790 2031
289 20250401 151400 1341967866 4800 4795 4805 4795 1037
290 20250401 151300 1336992471 4795 4805 4805 4795 1073
291 20250401 151200 1331841531 4800 4805 4805 4800 482
292 20250401 151100 1329527551 4805 4800 4810 4800 504
293 20250401 151000 1327107376 4800 4800 4820 4800 455
294 20250401 150900 1324923356 4820 4815 4830 4795 391
295 20250401 150800 1323042521 4795 4795 4815 4795 470
296 20250401 150700 1320786531 4795 4795 4800 4795 356
297 20250401 150600 1319079141 4795 4800 4805 4795 455
298 20250401 150500 1316895681 4800 4800 4810 4800 1013
299 20250401 150400 1312032516 4800 4800 4800 4800 292
300 20250401 150300 1310630916 4800 4810 4820 4800 430
301 20250401 150200 1308563966 4810 4800 4810 4800 847
302 20250401 150100 1304494251 4800 4810 4815 4800 675
303 20250401 150000 1301249516 4810 4800 4810 4800 907
304 20250401 145900 1296891131 4800 4800 4805 4800 69
305 20250401 145800 1296559856 4810 4815 4820 4800 4362
306 20250401 145700 1275570986 4815 4820 4825 4815 714
307 20250401 145600 1272128906 4825 4820 4825 4820 110
308 20250401 145500 1271598316 4820 4820 4825 4815 122
309 20250401 145400 1271009896 4825 4820 4825 4815 251
310 20250401 145300 1269799051 4825 4815 4825 4815 312
311 20250401 145200 1268295291 4820 4820 4820 4815 163
312 20250401 145100 1267509761 4820 4815 4820 4815 485
313 20250401 145000 1265172151 4815 4815 4815 4815 384
314 20250401 144900 1263323191 4815 4815 4815 4810 590
315 20250401 144800 1260482416 4815 4815 4815 4810 526
316 20250401 144700 1257949796 4815 4815 4815 4810 1086
317 20250401 144600 1252724801 4815 4812 4815 4810 749
318 20250401 144500 1249120739 4815 4830 4830 4810 4126
319 20250401 144400 1229240344 4820 4815 4825 4815 2309
320 20250401 144300 1218110604 4820 4820 4820 4820 162
321 20250401 144200 1217329764 4820 4825 4825 4815 2961
322 20250401 144100 1203059034 4825 4825 4825 4825 122
323 20250401 144000 1202470384 4825 4825 4825 4825 393
324 20250401 143900 1200574159 4820 4820 4820 4820 14
325 20250401 143800 1200506679 4820 4830 4830 4820 858
326 20250401 143700 1196367774 4830 4830 4830 4830 260
327 20250401 143600 1195111974 4830 4825 4830 4825 298
328 20250401 143500 1193672744 4830 4825 4830 4825 775
329 20250401 143400 1189931399 4830 4820 4830 4820 67
330 20250401 143300 1189608259 4825 4825 4825 4825 583
331 20250401 143200 1186795284 4825 4825 4825 4825 222
332 20250401 143100 1185724134 4825 4825 4825 4825 265
333 20250401 143000 1184445509 4825 4825 4825 4825 92
334 20250401 142900 1184001609 4825 4825 4825 4825 120
335 20250401 142800 1183422609 4825 4830 4830 4825 76
336 20250401 142700 1183055654 4830 4820 4830 4820 152
337 20250401 142600 1182322424 4825 4820 4825 4820 467
338 20250401 142500 1180071064 4820 4820 4825 4820 686
339 20250401 142400 1176764534 4820 4820 4830 4815 7773
340 20250401 142300 1139289809 4830 4830 4830 4830 78
341 20250401 142200 1138913069 4825 4835 4835 4825 1671
342 20250401 142100 1130848219 4835 4835 4835 4835 137
343 20250401 142000 1130185824 4835 4835 4835 4835 166
344 20250401 141900 1129383214 4830 4830 4830 4830 374
345 20250401 141800 1127576794 4830 4830 4835 4825 1057
346 20250401 141700 1122471014 4835 4835 4835 4835 299
347 20250401 141600 1121025349 4835 4830 4835 4830 427
348 20250401 141500 1118961454 4825 4825 4825 4825 0
349 20250401 141400 1118961454 4825 4825 4825 4825 0
350 20250401 141300 1118961454 4825 4830 4830 4825 334
351 20250401 141200 1117348309 4830 4830 4830 4830 246
352 20250401 141100 1116160129 4835 4830 4835 4825 1399
353 20250401 141000 1109405989 4835 4835 4835 4835 0
354 20250401 140900 1109405989 4835 4830 4835 4830 349
355 20250401 140800 1107718749 4830 4835 4835 4830 1102
356 20250401 140700 1102395589 4835 4835 4835 4835 73
357 20250401 140600 1102042634 4835 4835 4835 4835 4
358 20250401 140500 1102023294 4830 4830 4830 4830 1496
359 20250401 140400 1094797614 4830 4825 4830 4825 224
360 20250401 140300 1093716009 4825 4825 4825 4825 75
361 20250401 140200 1093354134 4830 4825 4830 4820 383
362 20250401 140100 1091505379 4825 4825 4835 4825 1544
363 20250401 140000 1084053675 4830 4830 4830 4830 2
364 20250401 135900 1084044015 4835 4825 4835 4825 347
365 20250401 135800 1082366300 4825 4825 4830 4825 569
366 20250401 135700 1079620135 4825 4830 4830 4825 1001
367 20250401 135600 1074788565 4830 4830 4830 4830 103
368 20250401 135500 1074291075 4830 4830 4830 4830 194
369 20250401 135400 1073354055 4830 4825 4830 4825 2545
370 20250401 135300 1061072920 4825 4825 4825 4825 139
371 20250401 135200 1060402245 4825 4825 4825 4825 165
372 20250401 135100 1059606120 4820 4820 4820 4820 60
373 20250401 135000 1059316920 4820 4830 4830 4815 648
374 20250401 134900 1056192235 4820 4820 4820 4820 4
375 20250401 134800 1056172955 4820 4825 4825 4820 547
376 20250401 134700 1053536405 4820 4820 4820 4820 1
377 20250401 134600 1053531585 4830 4830 4830 4830 5
378 20250401 134500 1053507435 4815 4820 4820 4815 669
379 20250401 134400 1050284960 4820 4830 4830 4820 629
380 20250401 134300 1047252700 4830 4830 4830 4815 111
381 20250401 134200 1046717375 4830 4825 4830 4820 1392
382 20250401 134100 1040007240 4825 4830 4830 4825 1505
383 20250401 134000 1032745605 4835 4835 4835 4835 0
384 20250401 133900 1032745605 4835 4830 4835 4830 513
385 20250401 133800 1030266090 4830 4830 4830 4830 10
386 20250401 133700 1030217790 4830 4830 4830 4830 0
387 20250401 133600 1030217790 4830 4830 4835 4830 1298
388 20250401 133500 1023947430 4830 4830 4830 4830 225
389 20250401 133400 1022860680 4830 4830 4830 4830 468
390 20250401 133300 1020600240 4835 4835 4835 4835 0
391 20250401 133200 1020600240 4835 4835 4835 4830 1207
392 20250401 133100 1014769375 4835 4835 4835 4835 282
393 20250401 133000 1013405905 4835 4835 4835 4835 100
394 20250401 132900 1012922405 4835 4825 4835 4825 1080
395 20250401 132800 1007710585 4825 4825 4825 4825 92
396 20250401 132700 1007266685 4825 4825 4825 4825 228
397 20250401 132600 1006166585 4825 4825 4825 4825 387
398 20250401 132500 1004299310 4825 4825 4825 4825 98
399 20250401 132400 1003826460 4825 4825 4825 4825 393
400 20250401 132300 1001930235 4825 4825 4825 4825 0
401 20250401 132200 1001930235 4825 4825 4825 4825 3
402 20250401 132100 1001915760 4825 4830 4830 4825 854
403 20250401 132000 997794345 4830 4830 4830 4830 0
404 20250401 131900 997794345 4830 4825 4835 4825 772
405 20250401 131800 994064335 4825 4825 4825 4825 257
406 20250401 131700 992824310 4835 4825 4835 4825 344
407 20250401 131600 991163860 4835 4835 4835 4825 329
408 20250401 131500 989575425 4835 4825 4835 4825 607
409 20250401 131400 986642785 4815 4825 4825 4815 2094
410 20250401 131300 976549430 4825 4825 4825 4825 275
411 20250401 131200 975222555 4825 4825 4825 4820 307
412 20250401 131100 973741483 4825 4825 4825 4825 0
413 20250401 131000 973741483 4825 4825 4825 4825 2
414 20250401 130900 973731833 4825 4825 4825 4825 229
415 20250401 130800 972626908 4825 4820 4825 4820 262
416 20250401 130700 971362863 4820 4820 4825 4820 102
417 20250401 130600 970871068 4820 4825 4830 4820 837
418 20250401 130500 966834763 4825 4830 4830 4825 1923
419 20250401 130400 957554833 4830 4830 4830 4830 178
420 20250401 130300 956695093 4830 4825 4835 4825 965
421 20250401 130200 952035193 4825 4825 4835 4825 180
422 20250401 130100 951166153 4825 4825 4835 4825 701
423 20250401 130000 947780768 4835 4820 4835 4820 818
424 20250401 125900 943834208 4830 4815 4830 4815 460
425 20250401 125800 941617538 4830 4820 4830 4820 284
426 20250401 125700 940246633 4820 4815 4820 4815 178
427 20250401 125600 939389128 4815 4815 4815 4815 54
428 20250401 125500 939129118 4815 4820 4825 4815 1744
429 20250401 125400 930725528 4820 4830 4830 4820 347
430 20250401 125300 929051461 4830 4825 4830 4820 385
431 20250401 125200 927193796 4825 4825 4825 4825 508
432 20250401 125100 924742696 4820 4820 4825 4820 443
433 20250401 125000 922607006 4820 4820 4825 4820 232
434 20250401 124900 921488561 4825 4820 4825 4820 157
435 20250401 124800 920731536 4820 4825 4830 4820 585
436 20250401 124700 917908931 4825 4830 4830 4825 3243
437 20250401 124600 902255721 4830 4825 4830 4825 1118
438 20250401 124500 896856366 4830 4830 4830 4825 183
439 20250401 124400 895972746 4830 4830 4830 4830 580
440 20250401 124300 893171346 4840 4825 4840 4825 4380
441 20250401 124200 872026881 4825 4825 4825 4820 1673
442 20250401 124100 863958121 4825 4815 4825 4815 4921
443 20250401 124000 840256266 4815 4815 4815 4810 389
444 20250401 123900 838383499 4815 4815 4815 4810 326
445 20250401 123800 836814079 4815 4815 4815 4815 1
446 20250401 123700 836809264 4815 4815 4815 4810 661
447 20250401 123600 833628889 4815 4810 4815 4810 899
448 20250401 123500 829304109 4810 4810 4810 4805 200
449 20250401 123400 828342379 4810 4810 4810 4805 199
450 20250401 123300 827385704 4810 4810 4810 4810 254
451 20250401 123200 826163964 4810 4805 4810 4805 65
452 20250401 123100 825851584 4810 4805 4810 4805 81
453 20250401 123000 825462244 4810 4810 4810 4810 67
454 20250401 122900 825139974 4810 4800 4810 4800 1964
455 20250401 122800 815702849 4805 4800 4805 4800 63
456 20250401 122700 815400419 4800 4800 4805 4800 221
457 20250401 122600 814338939 4800 4802 4802 4800 130
458 20250401 122500 813714937 4805 4800 4805 4795 263
459 20250401 122400 812452352 4805 4800 4805 4800 11
460 20250401 122300 812399527 4800 4805 4805 4800 297
461 20250401 122200 810973847 4805 4810 4810 4805 138
462 20250401 122100 810310747 4800 4815 4815 4800 4154
463 20250401 122000 790341487 4815 4815 4815 4815 195
464 20250401 121900 789402562 4810 4815 4815 4810 230
465 20250401 121800 788295377 4815 4810 4815 4810 326
466 20250401 121700 786725977 4810 4810 4815 4810 44
467 20250401 121600 786514297 4815 4815 4815 4815 651
468 20250401 121500 783379732 4825 4815 4825 4815 1023
469 20250401 121400 778451342 4815 4820 4820 4815 808
470 20250401 121300 774559892 4815 4810 4820 4810 152
471 20250401 121200 773827622 4810 4815 4815 4800 1171
472 20250401 121100 768192460 4810 4810 4810 4800 557
473 20250401 121000 765514825 4810 4805 4810 4805 211
474 20250401 120900 764500280 4810 4810 4810 4810 1
475 20250401 120800 764495470 4810 4810 4810 4810 161
476 20250401 120700 763721060 4810 4800 4810 4800 987
477 20250401 120600 758981490 4810 4795 4810 4795 7227
478 20250401 120500 724294550 4795 4795 4795 4790 297
479 20250401 120400 722870705 4795 4795 4795 4795 1200
480 20250401 120300 717116705 4790 4790 4795 4790 1684
481 20250401 120200 709048720 4790 4785 4790 4785 106
482 20250401 120100 708541250 4785 4790 4790 4785 3
483 20250401 120000 708526885 4790 4790 4790 4785 388
484 20250401 115900 706668630 4790 4785 4790 4785 35
485 20250401 115800 706501055 4785 4787 4790 4785 148
486 20250401 115700 705792428 4790 4785 4790 4785 320
487 20250401 115600 704259898 4790 4790 4790 4780 1601
488 20250401 115500 696596788 4790 4790 4795 4790 878
489 20250401 115400 692390638 4795 4790 4795 4790 369
490 20250401 115300 690621553 4795 4795 4795 4795 323
491 20250401 115200 689072768 4795 4795 4795 4790 261
492 20250401 115100 687822093 4790 4795 4795 4790 15
493 20250401 115000 687750178 4790 4790 4795 4790 338
494 20250401 114900 686130663 4790 4790 4790 4790 1
495 20250401 114800 686125873 4785 4795 4795 4785 17
496 20250401 114700 686044368 4795 4790 4795 4785 2094
497 20250401 114600 676021293 4790 4790 4795 4790 98
498 20250401 114500 675551663 4790 4785 4795 4785 1011
499 20250401 114400 670710488 4790 4792 4792 4785 1054
500 20250401 114300 665664776 4795 4790 4795 4790 586
501 20250401 114200 662857191 4795 4795 4795 4790 319
502 20250401 114100 661327901 4790 4795 4795 4790 239
503 20250401 114000 660182191 4790 4790 4795 4790 183
504 20250401 113900 659305556 4790 4795 4795 4790 537
505 20250401 113800 656732276 4795 4790 4795 4790 224
506 20250401 113700 655659241 4795 4785 4795 4785 139
507 20250401 113600 654993846 4795 4795 4795 4785 554
508 20250401 113500 652338986 4785 4780 4795 4780 7558
509 20250401 113400 616166341 4780 4780 4780 4775 173
510 20250401 113300 615339671 4780 4775 4780 4775 573
511 20250401 113200 612601026 4775 4780 4780 4775 50
512 20250401 113100 612362251 4780 4780 4780 4775 702
513 20250401 113000 609008889 4775 4775 4775 4775 192
514 20250401 112900 608092089 4775 4770 4775 4770 1097
515 20250401 112800 602858959 4775 4775 4780 4775 252
516 20250401 112700 601655324 4775 4775 4780 4775 258
517 20250401 112600 600423219 4780 4780 4785 4775 1948
518 20250401 112500 591111759 4780 4785 4785 4780 252
519 20250401 112400 589906834 4785 4785 4785 4780 405
520 20250401 112300 587968914 4785 4785 4785 4780 232
521 20250401 112200 586859194 4785 4780 4785 4780 76
522 20250401 112100 586495609 4780 4780 4785 4780 412
523 20250401 112000 584525864 4785 4785 4785 4780 632
524 20250401 111900 581502399 4785 4780 4785 4780 694
525 20250401 111800 578184464 4775 4780 4780 4770 1534
526 20250401 111700 570858059 4780 4775 4780 4775 84
527 20250401 111600 570456844 4775 4775 4780 4770 198
528 20250401 111500 569511419 4780 4765 4780 4765 4482
529 20250401 111400 548127292 4765 4765 4765 4765 476
530 20250401 111300 545859152 4765 4760 4770 4760 382
531 20250401 111200 544037657 4765 4760 4770 4760 713
532 20250401 111100 540639715 4770 4755 4770 4755 3206
533 20250401 111000 525388505 4755 4750 4755 4750 486
534 20250401 110900 523077845 4755 4755 4755 4750 106
535 20250401 110800 522574085 4755 4755 4755 4750 409
536 20250401 110700 520629660 4750 4755 4755 4750 183
537 20250401 110600 519760190 4755 4755 4755 4755 119
538 20250401 110500 519194345 4755 4750 4755 4750 147
539 20250401 110400 518495830 4750 4750 4755 4745 606
540 20250401 110300 515617240 4745 4745 4745 4745 15
541 20250401 110200 515546065 4745 4755 4755 4745 610
542 20250401 110100 512649225 4750 4745 4750 4740 1685
543 20250401 110000 504658645 4740 4740 4740 4740 54
544 20250401 105900 504402685 4745 4745 4745 4740 285
545 20250401 105800 503050635 4740 4740 4740 4740 1
546 20250401 105700 503045895 4740 4740 4745 4735 367
547 20250401 105600 501305345 4735 4760 4760 4735 339
548 20250401 105500 499697350 4755 4735 4765 4735 15479
549 20250401 105400 426317040 4730 4735 4735 4730 463
550 20250401 105300 424125210 4735 4740 4740 4730 583
551 20250401 105200 421363515 4740 4740 4740 4735 294
552 20250401 105100 419970905 4735 4740 4740 4735 1235
553 20250401 105000 414122615 4740 4740 4740 4735 241
554 20250401 104900 412980490 4735 4740 4740 4735 164
555 20250401 104800 412203655 4735 4737 4737 4735 110
556 20250401 104700 411682803 4740 4745 4755 4740 2394
557 20250401 104600 400327338 4740 4745 4745 4740 363
558 20250401 104500 398605578 4740 4735 4740 4735 236
559 20250401 104400 397487208 4740 4735 4740 4735 318
560 20250401 104300 395981208 4730 4730 4735 4730 187
561 20250401 104200 395096693 4735 4725 4735 4725 278
562 20250401 104100 393782223 4730 4740 4740 4730 3554
563 20250401 104000 376951848 4740 4740 4740 4735 110
564 20250401 103900 376430718 4740 4740 4740 4740 168
565 20250401 103800 375634398 4740 4740 4740 4735 77
566 20250401 103700 375269683 4735 4740 4740 4735 375
567 20250401 103600 373492393 4735 4740 4740 4735 108
568 20250401 103500 372980743 4740 4740 4740 4735 154
569 20250401 103400 372251053 4740 4740 4740 4740 240
570 20250401 103300 371113453 4740 4740 4740 4735 123
571 20250401 103200 370530701 4740 4740 4740 4735 81
572 20250401 103100 370147031 4740 4740 4740 4740 327
573 20250401 103000 368597051 4740 4740 4740 4735 204
574 20250401 102900 367630356 4740 4740 4740 4735 243
575 20250401 102800 366478541 4735 4740 4740 4735 245
576 20250401 102700 365317511 4740 4740 4740 4735 73
577 20250401 102600 364971761 4735 4740 4740 4735 258
578 20250401 102500 363748861 4735 4745 4745 4735 631
579 20250401 102400 360758126 4745 4740 4745 4740 91
580 20250401 102300 360326646 4740 4740 4745 4740 339
581 20250401 102200 358718611 4740 4740 4740 4740 169
582 20250401 102100 357917551 4740 4740 4740 4740 7
583 20250401 102000 357884371 4740 4740 4740 4740 1
584 20250401 101900 357879631 4740 4740 4740 4735 719
585 20250401 101800 354471881 4745 4750 4750 4740 5
586 20250401 101700 354448156 4740 4740 4755 4740 1073
587 20250401 101600 349361251 4740 4755 4755 4740 193
588 20250401 101500 348446416 4760 4745 4765 4740 329
589 20250401 101400 346883806 4740 4770 4770 4740 983
590 20250401 101300 342224356 4765 4760 4765 4760 381
591 20250401 101200 340409756 4760 4755 4760 4740 3942
592 20250401 101100 321693631 4740 4745 4750 4735 2329
593 20250401 101000 310643956 4740 4740 4750 4740 838
594 20250401 100900 306669256 4740 4745 4745 4740 98
595 20250401 100800 306204251 4740 4740 4740 4740 54
596 20250401 100700 305948291 4745 4740 4745 4740 284
597 20250401 100600 304601861 4730 4730 4735 4730 227
598 20250401 100500 303527856 4725 4730 4730 4725 133
599 20250401 100400 302899244 4735 4735 4735 4735 153
600 20250401 100300 302174789 4730 4730 4730 4730 53
601 20250401 100200 301924099 4735 4735 4735 4725 369
602 20250401 100100 300179714 4730 4730 4730 4725 156
603 20250401 100000 299441974 4730 4730 4730 4730 26
604 20250401 095900 299318994 4735 4720 4735 4720 3417
605 20250401 095800 283178444 4720 4715 4720 4715 121
606 20250401 095700 282607594 4720 4720 4720 4720 211
607 20250401 095600 281611674 4720 4720 4720 4715 200
608 20250401 095500 280667944 4720 4720 4720 4715 506
609 20250401 095400 278281579 4715 4715 4715 4715 485
610 20250401 095300 275994804 4715 4715 4720 4715 584
611 20250401 095200 273241079 4715 4715 4715 4715 766
612 20250401 095100 269629389 4715 4720 4720 4715 1404
613 20250401 095000 263008672 4720 4725 4725 4715 1034
614 20250401 094900 258128697 4725 4725 4725 4720 838
615 20250401 094800 254171082 4720 4725 4725 4720 577
616 20250401 094700 251445027 4730 4725 4730 4725 147
617 20250401 094600 250749987 4730 4725 4730 4725 30
618 20250401 094500 250608182 4725 4730 4730 4725 116
619 20250401 094400 250060077 4730 4730 4730 4730 13
620 20250401 094300 249998587 4735 4720 4735 4720 625
621 20250401 094200 247046712 4720 4725 4725 4720 23
622 20250401 094100 246938072 4725 4725 4725 4715 2488
623 20250401 094000 235203502 4725 4725 4725 4720 318
624 20250401 093900 233702192 4725 4725 4725 4715 1983
625 20250401 093800 224350237 4720 4725 4725 4720 142
626 20250401 093700 223679557 4725 4720 4725 4715 732
627 20250401 093600 220224765 4720 4720 4720 4720 222
628 20250401 093500 219176925 4720 4725 4725 4715 322
629 20250401 093400 217657320 4725 4725 4725 4720 75
630 20250401 093300 217303215 4720 4710 4725 4710 1716
631 20250401 093200 209215870 4710 4725 4725 4710 2957
632 20250401 093100 195267760 4725 4725 4735 4720 153
633 20250401 093000 194545400 4725 4735 4735 4720 9128
634 20250401 092900 151412905 4735 4735 4735 4730 2486
635 20250401 092800 139642690 4740 4740 4740 4740 1072
636 20250401 092700 134561410 4735 4740 4740 4735 193
637 20250401 092600 133646860 4740 4740 4740 4735 123
638 20250401 092500 133064105 4740 4740 4740 4735 1885
639 20250401 092400 124131000 4740 4750 4750 4740 2072
640 20250401 092300 114299490 4750 4750 4750 4750 625
641 20250401 092200 111330740 4750 4755 4755 4745 84
642 20250401 092100 110931735 4755 4760 4760 4745 1930
643 20250401 092000 101755500 4755 4760 4760 4755 229
644 20250401 091900 100665525 4755 4760 4760 4755 55
645 20250401 091800 100403995 4760 4760 4760 4760 576
646 20250401 091700 97662235 4765 4760 4765 4760 258
647 20250401 091600 96433880 4760 4755 4770 4755 171
648 20250401 091500 95619615 4770 4775 4775 4770 192
649 20250401 091400 94702830 4770 4750 4770 4750 1819
650 20250401 091300 86037230 4760 4770 4770 4755 272
651 20250401 091200 84742730 4770 4770 4770 4755 132
652 20250401 091100 84114600 4765 4745 4765 4745 320
653 20250401 091000 82590485 4765 4760 4765 4750 1960
654 20250401 090900 73266455 4770 4770 4770 4770 0
655 20250401 090800 73266455 4770 4770 4770 4770 33
656 20250401 090700 73109045 4770 4770 4770 4770 204
657 20250401 090600 72135965 4735 4770 4785 4735 111
658 20250401 090500 71606320 4770 4730 4770 4730 832
659 20250401 090400 67651070 4725 4720 4755 4710 1375
660 20250401 090300 61157615 4720 4730 4760 4710 2396
661 20250401 090200 49837835 4740 4735 4750 4725 2673
662 20250401 090100 37197515 4740 4750 4785 4735 3130
663 20250401 090000 22337445 4760 4735 4785 4730 4717

1
073240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,78471,287260287,380584350,1393212391950,0.03
20250327,78680,287260287,382384800,1396084994820,0.03
20250326,78680,287260287,394186800,1439174037870,0.03
20250325,78680,287260287,394973600,1442046640740,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 78471 287260287 380584350 1393212391950 0.03
3 20250327 78680 287260287 382384800 1396084994820 0.03
4 20250326 78680 287260287 394186800 1439174037870 0.03
5 20250325 78680 287260287 394973600 1442046640740 0.03