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

598
005830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,9224105900,89100,89100,89100,89100,6037
20250401,185500,9224105900,89100,89100,89100,89100,0
20250401,185400,9224105900,89100,89100,89100,89100,0
20250401,185300,9224105900,89100,89100,89100,89100,0
20250401,185200,9224105900,89100,89100,89100,89100,0
20250401,185100,9224105900,89100,89100,89100,89100,0
20250401,185000,9224105900,89100,89100,89100,89100,0
20250401,184900,9224105900,89100,89100,89100,89100,0
20250401,184800,9224105900,89100,89100,89100,89100,0
20250401,184700,9224105900,89100,89100,89100,89100,0
20250401,184600,9224105900,89100,89100,89100,89100,0
20250401,184500,9224105900,89100,89100,89100,89100,0
20250401,184400,9224105900,89100,89100,89100,89100,0
20250401,184300,9224105900,89100,89100,89100,89100,0
20250401,184200,9224105900,89100,89100,89100,89100,0
20250401,184100,9224105900,89100,89100,89100,89100,0
20250401,184000,9224105900,89100,89100,89100,89100,0
20250401,183900,9224105900,89100,89100,89100,89100,0
20250401,183800,9224105900,89100,89100,89100,89100,0
20250401,183700,9224105900,89100,89100,89100,89100,0
20250401,183600,9224105900,89100,89100,89100,89100,0
20250401,183500,9224105900,89100,89100,89100,89100,0
20250401,183400,9224105900,89100,89100,89100,89100,0
20250401,183300,9224105900,89100,89100,89100,89100,0
20250401,183200,9224105900,89100,89100,89100,89100,0
20250401,183100,9224105900,89100,89100,89100,89100,0
20250401,183000,9224105900,89100,89100,89100,89100,0
20250401,182900,9224105900,89100,89100,89100,89100,0
20250401,182800,9224105900,89100,89100,89100,89100,0
20250401,182700,9224105900,89100,89100,89100,89100,0
20250401,182600,9224105900,89100,89100,89100,89100,6037
20250401,182500,9224105900,89100,89100,89100,89100,0
20250401,182400,9224105900,89100,89100,89100,89100,0
20250401,182300,9224105900,89100,89100,89100,89100,0
20250401,182200,9224105900,89100,89100,89100,89100,0
20250401,182100,9224105900,89100,89100,89100,89100,0
20250401,182000,9224105900,89100,89100,89100,89100,0
20250401,181900,9224105900,89100,89100,89100,89100,0
20250401,181800,9224105900,89100,89100,89100,89100,0
20250401,181700,9224105900,89100,89100,89100,89100,0
20250401,181600,9224105900,89100,89100,89100,89100,0
20250401,181500,9224105900,89100,89100,89100,89100,0
20250401,181400,9224105900,89100,89100,89100,89100,0
20250401,181300,9224105900,89100,89100,89100,89100,0
20250401,181200,9224105900,89100,89100,89100,89100,0
20250401,181100,9224105900,89100,89100,89100,89100,0
20250401,181000,9224105900,89100,89100,89100,89100,0
20250401,180900,9224105900,89100,89100,89100,89100,0
20250401,180800,9224105900,89100,89100,89100,89100,0
20250401,180700,9224105900,89100,89100,89100,89100,0
20250401,180600,9224105900,89100,89100,89100,89100,0
20250401,180500,9224105900,89100,89100,89100,89100,0
20250401,180400,9224105900,89100,89100,89100,89100,0
20250401,180300,9224105900,89100,89100,89100,89100,0
20250401,180200,9224105900,89100,89100,89100,89100,0
20250401,180100,9224105900,89100,89100,89100,89100,0
20250401,180000,9224105900,89100,89100,89100,89100,0
20250401,175900,9224105900,89100,89100,89100,89100,0
20250401,175800,9224105900,89100,89100,89100,89100,0
20250401,175700,9224105900,89100,89100,89100,89100,0
20250401,175600,9224105900,89100,89100,89100,89100,6037
20250401,175500,9224105900,89100,89100,89100,89100,0
20250401,175400,9224105900,89100,89100,89100,89100,0
20250401,175300,9224105900,89100,89100,89100,89100,0
20250401,175200,9224105900,89100,89100,89100,89100,0
20250401,175100,9224105900,89100,89100,89100,89100,0
20250401,175000,9224105900,89100,89100,89100,89100,0
20250401,174900,9224105900,89100,89100,89100,89100,0
20250401,174800,9224105900,89100,89100,89100,89100,0
20250401,174700,9224105900,89100,89100,89100,89100,0
20250401,174600,9224105900,89100,89100,89100,89100,0
20250401,174500,9224105900,89100,89100,89100,89100,0
20250401,174400,9224105900,89100,89100,89100,89100,0
20250401,174300,9224105900,89100,89100,89100,89100,0
20250401,174200,9224105900,89100,89100,89100,89100,0
20250401,174100,9224105900,89100,89100,89100,89100,0
20250401,174000,9224105900,89100,89100,89100,89100,0
20250401,173900,9224105900,89100,89100,89100,89100,0
20250401,173800,9224105900,89100,89100,89100,89100,0
20250401,173700,9224105900,89100,89100,89100,89100,0
20250401,173600,9224105900,89100,89100,89100,89100,0
20250401,173500,9224105900,89100,89100,89100,89100,0
20250401,173400,9224105900,89100,89100,89100,89100,0
20250401,173300,9224105900,89100,89100,89100,89100,0
20250401,173200,9224105900,89100,89100,89100,89100,0
20250401,173100,9224105900,89100,89100,89100,89100,0
20250401,173000,9224105900,89100,89100,89100,89100,0
20250401,172900,9224105900,89100,89100,89100,89100,0
20250401,172800,9224105900,89100,89100,89100,89100,0
20250401,172700,9224105900,89100,89100,89100,89100,0
20250401,172600,9224105900,89100,89100,89100,89100,6037
20250401,172500,9224105900,89100,89100,89100,89100,0
20250401,172400,9224105900,89100,89100,89100,89100,0
20250401,172300,9224105900,89100,89100,89100,89100,0
20250401,172200,9224105900,89100,89100,89100,89100,0
20250401,172100,9224105900,89100,89100,89100,89100,0
20250401,172000,9224105900,89100,89100,89100,89100,0
20250401,171900,9224105900,89100,89100,89100,89100,0
20250401,171800,9224105900,89100,89100,89100,89100,0
20250401,171700,9224105900,89100,89100,89100,89100,0
20250401,171600,9224105900,89100,89100,89100,89100,0
20250401,171500,9224105900,89100,89100,89100,89100,0
20250401,171400,9224105900,89100,89100,89100,89100,0
20250401,171300,9224105900,89100,89100,89100,89100,0
20250401,171200,9224105900,89100,89100,89100,89100,0
20250401,171100,9224105900,89100,89100,89100,89100,0
20250401,171000,9224105900,89100,89100,89100,89100,0
20250401,170900,9224105900,89100,89100,89100,89100,0
20250401,170800,9224105900,89100,89100,89100,89100,0
20250401,170700,9224105900,89100,89100,89100,89100,0
20250401,170600,9224105900,89100,89100,89100,89100,0
20250401,170500,9224105900,89100,89100,89100,89100,0
20250401,170400,9224105900,89100,89100,89100,89100,0
20250401,170300,9224105900,89100,89100,89100,89100,0
20250401,170200,9224105900,89100,89100,89100,89100,0
20250401,170100,9224105900,89100,89100,89100,89100,0
20250401,170000,9224105900,89100,89100,89100,89100,0
20250401,165900,9224105900,89100,89100,89100,89100,0
20250401,165800,9224105900,89100,89100,89100,89100,0
20250401,165700,9224105900,89100,89100,89100,89100,0
20250401,165600,9224105900,89100,89100,89100,89100,6037
20250401,165500,9224105900,89100,89100,89100,89100,0
20250401,165400,9224105900,89100,89100,89100,89100,0
20250401,165300,9224105900,89100,89100,89100,89100,0
20250401,165200,9224105900,89100,89100,89100,89100,0
20250401,165100,9224105900,89100,89100,89100,89100,0
20250401,165000,9224105900,89100,89100,89100,89100,0
20250401,164900,9224105900,89100,89100,89100,89100,0
20250401,164800,9224105900,89100,89100,89100,89100,0
20250401,164700,9224105900,89100,89100,89100,89100,0
20250401,164600,9224105900,89100,89100,89100,89100,0
20250401,164500,9224105900,89100,89100,89100,89100,0
20250401,164400,9224105900,89100,89100,89100,89100,0
20250401,164300,9224105900,89100,89100,89100,89100,0
20250401,164200,9224105900,89100,89100,89100,89100,0
20250401,164100,9224105900,89100,89100,89100,89100,0
20250401,164000,9224105900,89100,89100,89100,89100,0
20250401,163900,9224105900,89100,89100,89100,89100,0
20250401,163800,9224105900,89100,89100,89100,89100,0
20250401,163700,9224105900,89100,89100,89100,89100,0
20250401,163600,9224105900,89100,89100,89100,89100,0
20250401,163500,9224105900,89100,89100,89100,89100,0
20250401,163400,9224105900,89100,89100,89100,89100,0
20250401,163300,9224105900,89100,89100,89100,89100,0
20250401,163200,9224105900,89100,89100,89100,89100,0
20250401,163100,9224105900,89100,89100,89100,89100,0
20250401,163000,9224105900,89100,89100,89100,89100,0
20250401,162900,9224105900,89100,89100,89100,89100,0
20250401,162800,9224105900,89100,89100,89100,89100,0
20250401,162700,9224105900,89100,89100,89100,89100,0
20250401,162600,9224105900,89100,89100,89100,89100,6037
20250401,162500,9224105900,89100,89100,89100,89100,0
20250401,162400,9224105900,89100,89100,89100,89100,0
20250401,162300,9224105900,89100,89100,89100,89100,0
20250401,162200,9224105900,89100,89100,89100,89100,0
20250401,162100,9224105900,89100,89100,89100,89100,0
20250401,162000,9224105900,89100,89100,89100,89100,0
20250401,161900,9224105900,89100,89100,89100,89100,0
20250401,161800,9224105900,89100,89100,89100,89100,0
20250401,161700,9224105900,89100,89100,89100,89100,0
20250401,161600,9224105900,89100,89100,89100,89100,0
20250401,161500,9224105900,89100,89100,89100,89100,0
20250401,161400,9224105900,89100,89100,89100,89100,0
20250401,161300,9224105900,89100,89100,89100,89100,0
20250401,161200,9224105900,89100,89100,89100,89100,0
20250401,161100,9224105900,89100,89100,89100,89100,0
20250401,161000,9224105900,89100,89100,89100,89100,0
20250401,160900,9224105900,89100,89100,89100,89100,0
20250401,160800,9224105900,89100,89100,89100,89100,0
20250401,160700,9224105900,89100,89100,89100,89100,0
20250401,160600,9224105900,89100,89100,89100,89100,0
20250401,160500,9224105900,89100,89100,89100,89100,0
20250401,160400,9224105900,89100,89100,89100,89100,0
20250401,160300,9224105900,89100,89100,89100,89100,0
20250401,160200,9224105900,89100,89100,89100,89100,0
20250401,160100,9224105900,89100,89100,89100,89100,0
20250401,160000,9224105900,89100,89100,89100,89100,0
20250401,155900,9224105900,89100,89100,89100,89100,0
20250401,155800,9224105900,89100,89100,89100,89100,0
20250401,155700,9224105900,89100,89100,89100,89100,0
20250401,155600,9224105900,89100,89100,89100,89100,6037
20250401,155500,9224105900,89100,89100,89100,89100,0
20250401,155400,9224105900,89100,89100,89100,89100,0
20250401,155300,9224105900,89100,89100,89100,89100,0
20250401,155200,9224105900,89100,89100,89100,89100,0
20250401,155100,9224105900,89100,89100,89100,89100,0
20250401,155000,9224105900,89100,89100,89100,89100,0
20250401,154900,9224105900,89100,89100,89100,89100,0
20250401,154800,9224105900,89100,89100,89100,89100,0
20250401,154700,9224105900,89100,89100,89100,89100,0
20250401,154600,9224105900,89100,89100,89100,89100,0
20250401,154500,9224105900,89100,89100,89100,89100,0
20250401,154400,9224105900,89100,89100,89100,89100,0
20250401,154300,9224105900,89100,89100,89100,89100,0
20250401,154200,9224105900,89100,89100,89100,89100,0
20250401,154100,9224105900,89100,89100,89100,89100,0
20250401,154000,9224105900,89100,89100,89100,89100,0
20250401,153900,9224105900,89100,89100,89100,89100,0
20250401,153800,9224105900,89100,89100,89100,89100,0
20250401,153700,9224105900,89100,89100,89100,89100,0
20250401,153600,9224105900,89100,89100,89100,89100,0
20250401,153500,9224105900,89100,89100,89100,89100,0
20250401,153400,9224105900,89100,89100,89100,89100,0
20250401,153300,9224105900,89100,89100,89100,89100,0
20250401,153200,9224105900,89100,89100,89100,89100,0
20250401,153100,9224105900,89100,89100,89100,89100,0
20250401,153000,9224105900,89100,89100,89100,89100,6037
20250401,152900,8686209200,89100,89100,89100,89100,0
20250401,152800,8686209200,89100,89100,89100,89100,0
20250401,152700,8686209200,89100,89100,89100,89100,0
20250401,152600,8686209200,89100,89100,89100,89100,0
20250401,152500,8686209200,89100,89100,89100,89100,0
20250401,152400,8686209200,89100,89100,89100,89100,0
20250401,152300,8686209200,89100,89100,89100,89100,0
20250401,152200,8686209200,89100,89100,89100,89100,0
20250401,152100,8686209200,89100,89100,89100,89100,0
20250401,152000,8686209200,89100,89100,89100,89100,0
20250401,151900,8686209200,89100,89100,89100,89000,295
20250401,151800,8659931100,89100,89100,89100,89000,128
20250401,151700,8648531200,89000,89000,89100,89000,262
20250401,151600,8625195200,89100,89100,89100,89000,298
20250401,151500,8598666500,89000,89000,89100,89000,222
20250401,151400,8578905200,89000,89000,89100,89000,297
20250401,151300,8552466000,89000,89000,89100,89000,269
20250401,151200,8528519900,89000,89100,89100,88800,3365
20250401,151100,8229058500,89100,89100,89100,89000,305
20250401,151000,8201905100,89000,89000,89200,89000,144
20250401,150900,8189080300,89100,89100,89200,89000,280
20250401,150800,8164153200,89000,89000,89100,89000,412
20250401,150700,8127467000,89000,89100,89100,89000,256
20250401,150600,8104677750,89050,89100,89100,89000,418
20250401,150500,8067455300,89000,89000,89100,89000,690
20250401,150400,8006017000,89100,89100,89100,89000,147
20250401,150300,7992927000,89000,89000,89100,89000,264
20250401,150200,7969430000,89000,89000,89100,89000,267
20250401,150100,7945662600,89000,89100,89200,89000,270
20250401,150000,7921623200,89100,89000,89200,89000,506
20250401,145900,7876568700,89100,89000,89100,89000,340
20250401,145800,7846297500,89000,89100,89200,89000,503
20250401,145700,7801477800,89100,89100,89100,89000,193
20250401,145600,7784285400,89000,89000,89100,89000,367
20250401,145500,7751607500,89000,89100,89200,89000,383
20250401,145400,7717492900,89100,89100,89200,89100,287
20250401,145300,7691902800,89100,89100,89300,89100,214
20250401,145200,7672820700,89100,89100,89200,89000,321
20250401,145100,7644219000,89100,89200,89200,89000,232
20250401,145000,7623561000,89200,89000,89200,89000,400
20250401,144900,7587934800,89100,89100,89200,89000,247
20250401,144800,7565918800,89200,89100,89200,89100,316
20250401,144700,7537749900,89100,89100,89200,89000,326
20250401,144600,7508697800,89100,89100,89200,89000,263
20250401,144500,7485265500,89200,89200,89200,89000,938
20250401,144400,7401686300,89100,89100,89200,89100,163
20250401,144300,7387155700,89100,89100,89200,89100,336
20250401,144200,7357205300,89100,89200,89300,89100,848
20250401,144100,7281575300,89200,89200,89300,89200,458
20250401,144000,7240703200,89200,89300,89400,89200,480
20250401,143900,7197858000,89400,89200,89400,89200,309
20250401,143800,7170270800,89200,89300,89300,89200,235
20250401,143700,7149295700,89300,89100,89300,89100,201
20250401,143600,7131353500,89200,89100,89200,89100,307
20250401,143500,7103977000,89100,89200,89300,89000,552
20250401,143400,7054758700,89200,89000,89200,89000,4606
20250401,143300,6644331600,89000,89100,89100,89000,331
20250401,143200,6614866700,89000,89000,89100,89000,368
20250401,143100,6582103900,89000,89100,89100,89000,218
20250401,143000,6562687100,89000,89000,89200,88800,12073
20250401,142900,5488217800,89000,89000,89100,89000,214
20250401,142800,5469158700,89100,89000,89100,89000,463
20250401,142700,5427932800,89000,89000,89100,89000,290
20250401,142600,5402120900,89000,89100,89100,89000,189
20250401,142500,5385294200,89100,89100,89200,89000,987
20250401,142400,5297352700,89100,89100,89200,89100,83
20250401,142300,5289956400,89200,89100,89200,89100,250
20250401,142200,5267680400,89200,89100,89200,89100,269
20250401,142100,5243711700,89100,89200,89200,89100,91
20250401,142000,5235600600,89100,89200,89300,89100,517
20250401,141900,5189488000,89200,89400,89400,89200,700
20250401,141800,5126965800,89400,89400,89500,89400,48
20250401,141700,5122674200,89400,89400,89500,89400,243
20250401,141600,5100949200,89400,89400,89500,89400,44
20250401,141500,5097015200,89400,89500,89600,89400,394
20250401,141400,5061779800,89500,89600,89600,89500,286
20250401,141300,5036177900,89500,89600,89600,89500,109
20250401,141200,5026414900,89600,89500,89600,89400,684
20250401,141100,4965205300,89500,89500,89500,89400,35
20250401,141000,4962076000,89400,89500,89500,89400,830
20250401,140900,4887832800,89500,89400,89500,89400,50
20250401,140800,4883359300,89400,89500,89500,89400,66
20250401,140700,4877458600,89500,89500,89500,89400,52
20250401,140600,4872806900,89500,89400,89500,89400,24
20250401,140500,4870661100,89400,89400,89500,89400,193
20250401,140400,4853405900,89400,89500,89500,89400,55
20250401,140300,4848485500,89400,89400,89500,89400,30
20250401,140200,4845803000,89400,89400,89500,89400,17
20250401,140100,4844283100,89400,89400,89500,89400,26
20250401,140000,4841957600,89400,89500,89500,89400,197
20250401,135900,4824343900,89400,89500,89500,89400,21
20250401,135800,4822466100,89500,89400,89500,89400,42
20250401,135700,4818711200,89400,89400,89500,89400,25
20250401,135600,4816475900,89400,89500,89500,89400,48
20250401,135500,4812181500,89400,89500,89500,89400,246
20250401,135400,4790188000,89400,89400,89400,89400,17
20250401,135300,4788668200,89450,89450,89450,89400,29
20250401,135200,4786075300,89450,89400,89500,89400,22
20250401,135100,4784108100,89400,89400,89400,89400,16
20250401,135000,4782677700,89500,89500,89600,89400,284
20250401,134900,4757278950,89500,89400,89500,89400,19
20250401,134800,4755580250,89500,89300,89500,89300,188
20250401,134700,4738773550,89400,89300,89400,89300,26
20250401,134600,4736450850,89400,89300,89400,89300,38
20250401,134500,4733056050,89300,89500,89500,89300,234
20250401,134400,4712135350,89400,89400,89500,89400,21
20250401,134300,4710257550,89500,89400,89500,89400,38
20250401,134200,4706859350,89400,89400,89500,89400,28
20250401,134100,4704354850,89500,89400,89500,89400,21
20250401,134000,4702476950,89400,89500,89500,89400,273
20250401,133900,4678068650,89500,89500,89500,89400,36
20250401,133800,4674849050,89500,89500,89500,89400,30
20250401,133700,4672165750,89500,89400,89500,89400,30
20250401,133600,4669482250,89500,89500,89500,89400,26
20250401,133500,4667157650,89500,89400,89500,89400,192
20250401,133400,4649992150,89500,89400,89500,89400,16
20250401,133300,4648561650,89400,89400,89500,89400,25
20250401,133200,4646325750,89400,89400,89500,89400,26
20250401,133100,4644001150,89400,89400,89500,89400,20
20250401,133000,4642212750,89500,89400,89500,89400,179
20250401,132900,4626209350,89400,89400,89500,89400,39
20250401,132800,4622721450,89400,89400,89500,89400,17
20250401,132700,4621201450,89400,89400,89500,89400,101
20250401,132600,4612171750,89400,89400,89500,89400,17
20250401,132500,4610651850,89400,89200,89600,89200,764
20250401,132400,4542399750,89200,89300,89300,89200,25
20250401,132300,4540168650,89200,89200,89300,89200,26
20250401,132200,4537848550,89200,89200,89200,89200,46
20250401,132100,4533745350,89300,89300,89300,89200,20
20250401,132000,4531961150,89300,89200,89300,89200,189
20250401,131900,4515101950,89300,89200,89300,89200,46
20250401,131800,4510995750,89300,89200,89300,89200,47
20250401,131700,4506802850,89200,89200,89300,89200,20
20250401,131600,4505018450,89200,89200,89300,89200,21
20250401,131500,4503145050,89300,89200,89300,89100,187
20250401,131400,4486465450,89200,89300,89300,89200,45
20250401,131300,4482448650,89200,89300,89300,89200,49
20250401,131200,4478077350,89200,89200,89300,89200,22
20250401,131100,4476114450,89300,89300,89300,89200,28
20250401,131000,4473616150,89200,89300,89300,89100,196
20250401,130900,4456144950,89200,89200,89200,89100,175
20250401,130800,4440536650,89100,89100,89200,89100,29
20250401,130700,4437952350,89100,89200,89200,89100,3
20250401,130600,4437684950,89100,89300,89300,89100,144
20250401,130500,4424839350,89300,89200,89300,89100,190
20250401,130400,4407903350,89200,89300,89300,89200,25
20250401,130300,4405673150,89300,89300,89300,89200,90
20250401,130200,4397644450,89300,89400,89500,89200,483
20250401,130100,4354482650,89500,89300,89500,89300,363
20250401,130000,4322023450,89300,89400,89400,89200,294
20250401,125900,4295769450,89400,89400,89400,89300,19
20250401,125800,4294072250,89300,89400,89400,89300,19
20250401,125700,4292375150,89300,89400,89400,89300,26
20250401,125600,4290052850,89300,89300,89400,89300,321
20250401,125500,4261387350,89200,89200,89300,89100,392
20250401,125400,4226422650,89200,89200,89200,89200,23
20250401,125300,4224371050,89300,89300,89300,89200,60
20250401,125200,4219016250,89200,89300,89300,89200,88
20250401,125100,4211166150,89300,89300,89300,89200,104
20250401,125000,4201880350,89200,89300,89300,89100,212
20250401,124900,4182973750,89300,89300,89300,89200,22
20250401,124800,4181010650,89300,89200,89300,89200,16
20250401,124700,4179583250,89300,89200,89300,89200,30
20250401,124600,4176906400,89250,89200,89250,89200,19
20250401,124500,4175211400,89200,89200,89200,89200,169
20250401,124400,4160136600,89200,89300,89300,89200,207
20250401,124300,4141664300,89300,89400,89400,89300,19
20250401,124200,4139967350,89300,89400,89400,89300,17
20250401,124100,4138448950,89300,89300,89400,89300,66
20250401,124000,4132554850,89400,89300,89400,89200,306
20250401,123900,4105238650,89300,89400,89400,89300,109
20250401,123800,4095502050,89400,89400,89400,89300,42
20250401,123700,4091748650,89400,89300,89400,89300,25
20250401,123600,4089515950,89400,89400,89400,89300,41
20250401,123500,4085854050,89300,89300,89400,89300,253
20250401,123400,4063260950,89300,89400,89400,89300,17
20250401,123300,4061742550,89300,89300,89400,89300,28
20250401,123200,4059242050,89400,89400,89400,89300,19
20250401,123100,4057544850,89400,89300,89400,89300,58
20250401,123000,4052361150,89400,89300,89400,89300,178
20250401,122900,4036465650,89300,89400,89400,89300,18
20250401,122800,4034857850,89300,89300,89400,89300,15
20250401,122700,4033518250,89300,89300,89400,89300,30
20250401,122600,4030838150,89400,89400,89400,89300,35
20250401,122500,4027711350,89300,89300,89400,89300,189
20250401,122400,4010832850,89300,89400,89400,89300,24
20250401,122300,4008688650,89400,89400,89400,89300,90
20250401,122200,4000644750,89300,89400,89400,89300,15
20250401,122100,3999305150,89300,89400,89400,89300,47
20250401,122000,3995104750,89300,89300,89400,89300,210
20250401,121900,3976351550,89400,89400,89400,89300,25
20250401,121800,3974118750,89300,89300,89400,89300,16
20250401,121700,3972689750,89400,89300,89400,89300,83
20250401,121600,3965277750,89300,89300,89400,89300,90
20250401,121500,3957240650,89300,89400,89400,89300,234
20250401,121400,3936343950,89300,89400,89400,89300,15
20250401,121300,3935004350,89300,89400,89400,89300,81
20250401,121200,3927764350,89400,89400,89400,89300,32
20250401,121100,3924905850,89300,89400,89400,89300,92
20250401,121000,3916689850,89400,89300,89400,89300,16
20250401,120900,3915260750,89300,89400,89400,89300,26
20250401,120800,3912938850,89400,89300,89400,89300,185
20250401,120700,3896417850,89400,89300,89400,89300,14
20250401,120600,3895167550,89300,89400,89400,89300,120
20250401,120500,3884451050,89400,89300,89400,89300,24
20250401,120400,3882307550,89400,89400,89400,89300,109
20250401,120300,3872573350,89400,89400,89400,89300,443
20250401,120200,3832979250,89400,89200,89500,89100,785
20250401,120100,3762936150,89200,89100,89200,89100,29
20250401,120000,3760350750,89100,89200,89200,89100,91
20250401,115900,3752242250,89100,89100,89200,89100,53
20250401,115800,3747519550,89100,89100,89200,89100,84
20250401,115700,3740034550,89100,89100,89200,89000,93
20250401,115600,3731749550,89000,89100,89200,89000,1231
20250401,115500,3622163550,89100,89200,89200,89100,72
20250401,115400,3615747450,89200,89200,89200,89100,33
20250401,115300,3612805650,89100,89100,89200,89100,70
20250401,115200,3606566950,89100,89100,89200,89100,39
20250401,115100,3603091550,89100,89100,89200,89100,59
20250401,115000,3597834150,89100,89100,89200,89100,51
20250401,114900,3593289850,89200,89200,89300,89200,642
20250401,114800,3536022450,89200,89300,89300,89200,69
20250401,114700,3529867350,89200,89300,89300,89200,71
20250401,114600,3523533050,89200,89200,89300,89200,21
20250401,114500,3521659150,89300,89200,89300,89200,90
20250401,114400,3513628050,89200,89200,89300,89200,77
20250401,114300,3506754550,89200,89300,89300,89200,49
20250401,114200,3502382650,89300,89200,89300,89200,73
20250401,114100,3495868950,89300,89300,89300,89200,50
20250401,114000,3491407150,89300,89300,89300,89200,87
20250401,113900,3483642450,89200,89200,89300,89200,68
20250401,113800,3477576150,89300,89300,89300,89200,42
20250401,113700,3473826850,89200,89300,89300,89200,65
20250401,113600,3468028650,89300,89200,89300,89200,45
20250401,113500,3464013350,89200,89300,89300,89200,37
20250401,113400,3460712550,89200,89300,89300,89200,107
20250401,113300,3451164050,89300,89300,89300,89200,17
20250401,113200,3449647350,89300,89200,89300,89200,63
20250401,113100,3444027250,89300,89200,89300,89200,63
20250401,113000,3438406950,89300,89200,89300,89200,337
20250401,112900,3408326650,89200,89200,89300,89200,64
20250401,112800,3402617350,89200,89100,89200,89100,50
20250401,112700,3398160750,89200,89200,89200,89100,59
20250401,112600,3392898850,89200,89400,89400,89100,109
20250401,112500,3383172750,89300,89200,89300,89100,167
20250401,112400,3368276850,89100,89200,89200,89100,84
20250401,112300,3360787250,89300,89200,89300,89200,108
20250401,112200,3351151650,89300,89200,89300,89200,122
20250401,112100,3340268350,89300,89200,89400,89200,173
20250401,112000,3324834650,89100,89100,89200,89100,169
20250401,111900,3309765550,89100,89200,89200,89100,29
20250401,111800,3307180350,89200,89200,89200,89100,155
20250401,111700,3293359250,89200,89200,89200,89100,76
20250401,111600,3286583250,89100,89100,89100,89100,60
20250401,111500,3281237250,89200,89100,89200,89100,57
20250401,111400,3276157450,89100,89200,89200,89100,14
20250401,111300,3274908950,89100,89100,89200,89100,75
20250401,111200,3268225950,89100,89100,89200,89100,55
20250401,111100,3263325350,89100,89200,89200,89100,128
20250401,111000,3251909350,89200,89100,89200,89100,75
20250401,110900,3245226150,89100,89100,89200,89100,40
20250401,110800,3241661450,89200,89200,89200,89100,37
20250401,110700,3238363950,89100,89200,89200,89100,52
20250401,110600,3233730650,89200,89100,89200,89100,24
20250401,110500,3231591950,89100,89250,89250,89100,587
20250401,110400,3179248600,89250,89400,89400,89200,428
20250401,110300,3141024650,89400,89100,89400,89000,697
20250401,110200,3078913250,89100,89000,89100,89000,55
20250401,110100,3074017850,89100,89000,89100,89000,56
20250401,110000,3069031650,89000,89200,89200,89000,358
20250401,105900,3037135650,89100,89200,89200,89000,367
20250401,105800,3004433650,89100,89300,89300,89100,753
20250401,105700,2937267350,89300,89300,89300,89200,101
20250401,105600,2928252800,89300,89300,89300,89200,77
20250401,105500,2921382200,89300,89200,89400,89200,399
20250401,105400,2885752500,89300,89400,89400,89300,242
20250401,105300,2864136900,89400,89400,89400,89300,153
20250401,105200,2850467500,89400,89400,89500,89400,76
20250401,105100,2843668700,89400,89400,89400,89300,92
20250401,105000,2835449200,89400,89300,89400,89300,23
20250401,104900,2833395100,89400,89400,89500,89300,111
20250401,104800,2823473300,89400,89400,89400,89300,58
20250401,104700,2818291800,89400,89200,89400,89200,309
20250401,104600,2790691900,89300,89200,89400,89200,1174
20250401,104500,2685895500,89100,89100,89200,89100,72
20250401,104400,2679478100,89200,88900,89200,88900,70
20250401,104300,2673241200,89200,89100,89200,89100,98
20250401,104200,2664508900,89100,89100,89100,89100,20
20250401,104100,2662726900,89100,89100,89200,89100,50
20250401,104000,2658271500,89100,89100,89200,89100,259
20250401,103900,2635193000,89100,89200,89200,89100,5
20250401,103800,2634747300,89100,89200,89200,89100,56
20250401,103700,2629757400,89100,89100,89200,89100,37
20250401,103600,2626460400,89200,89100,89200,89000,106
20250401,103500,2617016200,89200,89100,89200,89100,50
20250401,103400,2612561100,89200,89100,89200,89100,169
20250401,103300,2597497700,89100,89200,89200,89100,143
20250401,103200,2584755300,89100,89100,89200,89100,49
20250401,103100,2580389100,89100,89200,89200,89100,413
20250401,103000,2543550500,89200,89200,89200,89100,90
20250401,102900,2535525900,89200,89200,89200,89100,46
20250401,102800,2531426500,89200,89100,89200,89100,20
20250401,102700,2529643100,89100,89000,89100,89000,296
20250401,102600,2503272700,89000,89200,89200,88900,398
20250401,102500,2467855300,89200,89200,89200,89100,134
20250401,102400,2455906100,89100,89050,89200,89000,965
20250401,102300,2369932100,89100,89000,89100,89000,29
20250401,102200,2367348300,89100,89100,89100,89000,72
20250401,102100,2360936900,89100,89100,89100,89000,85
20250401,102000,2353370400,89000,89000,89100,89000,14
20250401,101900,2352124100,89000,89100,89100,89000,128
20250401,101800,2340730200,89100,89000,89100,89000,117
20250401,101700,2330317100,88900,89000,89000,88900,68
20250401,101600,2324268300,88900,88900,89000,88900,67
20250401,101500,2318309000,89000,89000,89000,88800,237
20250401,101400,2297238500,88900,89000,89000,88900,70
20250401,101300,2291011900,89000,88900,89000,88900,42
20250401,101200,2287277700,88900,88900,89000,88900,162
20250401,101100,2272860600,89000,88600,89000,88600,352
20250401,101000,2241575700,88600,88700,88700,88600,200
20250401,100900,2223839500,88600,88700,88700,88600,84
20250401,100800,2216396700,88800,88800,88800,88700,236
20250401,100700,2195461500,88800,88600,88800,88600,361
20250401,100600,2163446800,88700,88800,88800,88600,347
20250401,100500,2132693600,88700,88800,88800,88700,39
20250401,100400,2129233900,88700,88800,88800,88700,5
20250401,100300,2128790200,88800,88800,88800,88700,52
20250401,100200,2124176300,88700,88700,88800,88700,121
20250401,100100,2113437900,88700,88800,88800,88700,74
20250401,100000,2106873500,88800,88700,88800,88500,489
20250401,095900,2063515900,88800,88800,88800,88700,9
20250401,095800,2062716900,88700,88700,88800,88700,69
20250401,095700,2056596500,88700,88800,88800,88700,75
20250401,095600,2049943500,88800,88800,88800,88700,99
20250401,095500,2041156500,88800,88700,88800,88700,184
20250401,095400,2024831500,88700,88800,88800,88700,92
20250401,095300,2016669100,88800,88800,88900,88700,234
20250401,095200,1995897800,88800,88700,88900,88700,71
20250401,095100,1989598000,88800,88900,88900,88800,285
20250401,095000,1964289800,88900,88800,88900,88800,226
20250401,094900,1944220800,89000,88800,89000,88800,381
20250401,094800,1910355600,88900,88900,88900,88800,127
20250401,094700,1899065600,88900,88900,89000,88900,76
20250401,094600,1892308800,89000,88900,89000,88900,46
20250401,094500,1888219200,88900,88900,88900,88900,33
20250401,094400,1885285500,89000,89000,89000,88900,180
20250401,094300,1869283300,88900,88800,88900,88800,99
20250401,094200,1860482300,88900,89000,89000,88900,191
20250401,094100,1843501700,89000,89100,89100,88900,140
20250401,094000,1831050800,89100,89000,89100,89000,4
20250401,093900,1830694600,89000,89000,89000,88900,261
20250401,093800,1807465800,88900,89000,89000,88900,106
20250401,093700,1798038900,88900,89000,89000,88900,82
20250401,093600,1790748800,89000,89000,89000,88900,150
20250401,093500,1777405300,89000,88900,89100,88900,758
20250401,093400,1710012900,88900,88900,89000,88900,107
20250401,093300,1700494800,89000,89000,89000,88900,306
20250401,093200,1673268800,89000,89000,89100,88900,267
20250401,093100,1649509200,89200,89200,89200,89000,238
20250401,093000,1628312400,89200,89200,89200,89000,307
20250401,092900,1600957200,89200,89100,89200,89100,107
20250401,092800,1591416100,89200,89200,89500,89200,485
20250401,092700,1548121100,89100,89100,89300,89000,126
20250401,092600,1536888800,89100,89100,89400,89100,25
20250401,092500,1534660400,89200,89300,89300,89200,263
20250401,092400,1511189200,89300,89300,89400,89300,1167
20250401,092300,1406964200,89400,89400,89500,89300,208
20250401,092200,1388378800,89000,89400,89400,89000,453
20250401,092100,1347941900,89400,89500,89600,89400,296
20250401,092000,1321430900,89600,89600,89600,89600,73
20250401,091900,1314890100,89500,89600,89600,89500,184
20250401,091800,1298407000,89600,89700,89700,89600,116
20250401,091700,1288007200,89700,89600,89800,89600,85
20250401,091600,1280381700,89600,89700,89700,89600,320
20250401,091500,1251703800,89700,89800,89900,89700,55
20250401,091400,1246769000,89800,89700,89800,89700,124
20250401,091300,1235637200,89700,89900,89900,89700,99
20250401,091200,1226745500,89900,89900,89900,89700,141
20250401,091100,1214071000,89800,89700,90000,89700,1069
20250401,091000,1118115700,89700,89700,89700,89600,141
20250401,090900,1105468700,89700,89700,89800,89600,1690
20250401,090800,953804400,89700,89500,89800,89500,949
20250401,090700,868709200,89500,89400,89600,89300,2556
20250401,090600,639912500,89300,89100,89300,89000,1378
20250401,090500,516886900,89100,88900,89100,88900,228
20250401,090400,496592100,88800,88700,88800,88400,562
20250401,090300,446750600,88300,88600,88700,88300,398
20250401,090200,411501000,88500,88700,89100,88500,295
20250401,090100,385332100,88600,88400,89000,88400,700
20250401,090000,323284600,88400,88700,88700,88100,3648
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 9224105900 89100 89100 89100 89100 6037
3 20250401 185500 9224105900 89100 89100 89100 89100 0
4 20250401 185400 9224105900 89100 89100 89100 89100 0
5 20250401 185300 9224105900 89100 89100 89100 89100 0
6 20250401 185200 9224105900 89100 89100 89100 89100 0
7 20250401 185100 9224105900 89100 89100 89100 89100 0
8 20250401 185000 9224105900 89100 89100 89100 89100 0
9 20250401 184900 9224105900 89100 89100 89100 89100 0
10 20250401 184800 9224105900 89100 89100 89100 89100 0
11 20250401 184700 9224105900 89100 89100 89100 89100 0
12 20250401 184600 9224105900 89100 89100 89100 89100 0
13 20250401 184500 9224105900 89100 89100 89100 89100 0
14 20250401 184400 9224105900 89100 89100 89100 89100 0
15 20250401 184300 9224105900 89100 89100 89100 89100 0
16 20250401 184200 9224105900 89100 89100 89100 89100 0
17 20250401 184100 9224105900 89100 89100 89100 89100 0
18 20250401 184000 9224105900 89100 89100 89100 89100 0
19 20250401 183900 9224105900 89100 89100 89100 89100 0
20 20250401 183800 9224105900 89100 89100 89100 89100 0
21 20250401 183700 9224105900 89100 89100 89100 89100 0
22 20250401 183600 9224105900 89100 89100 89100 89100 0
23 20250401 183500 9224105900 89100 89100 89100 89100 0
24 20250401 183400 9224105900 89100 89100 89100 89100 0
25 20250401 183300 9224105900 89100 89100 89100 89100 0
26 20250401 183200 9224105900 89100 89100 89100 89100 0
27 20250401 183100 9224105900 89100 89100 89100 89100 0
28 20250401 183000 9224105900 89100 89100 89100 89100 0
29 20250401 182900 9224105900 89100 89100 89100 89100 0
30 20250401 182800 9224105900 89100 89100 89100 89100 0
31 20250401 182700 9224105900 89100 89100 89100 89100 0
32 20250401 182600 9224105900 89100 89100 89100 89100 6037
33 20250401 182500 9224105900 89100 89100 89100 89100 0
34 20250401 182400 9224105900 89100 89100 89100 89100 0
35 20250401 182300 9224105900 89100 89100 89100 89100 0
36 20250401 182200 9224105900 89100 89100 89100 89100 0
37 20250401 182100 9224105900 89100 89100 89100 89100 0
38 20250401 182000 9224105900 89100 89100 89100 89100 0
39 20250401 181900 9224105900 89100 89100 89100 89100 0
40 20250401 181800 9224105900 89100 89100 89100 89100 0
41 20250401 181700 9224105900 89100 89100 89100 89100 0
42 20250401 181600 9224105900 89100 89100 89100 89100 0
43 20250401 181500 9224105900 89100 89100 89100 89100 0
44 20250401 181400 9224105900 89100 89100 89100 89100 0
45 20250401 181300 9224105900 89100 89100 89100 89100 0
46 20250401 181200 9224105900 89100 89100 89100 89100 0
47 20250401 181100 9224105900 89100 89100 89100 89100 0
48 20250401 181000 9224105900 89100 89100 89100 89100 0
49 20250401 180900 9224105900 89100 89100 89100 89100 0
50 20250401 180800 9224105900 89100 89100 89100 89100 0
51 20250401 180700 9224105900 89100 89100 89100 89100 0
52 20250401 180600 9224105900 89100 89100 89100 89100 0
53 20250401 180500 9224105900 89100 89100 89100 89100 0
54 20250401 180400 9224105900 89100 89100 89100 89100 0
55 20250401 180300 9224105900 89100 89100 89100 89100 0
56 20250401 180200 9224105900 89100 89100 89100 89100 0
57 20250401 180100 9224105900 89100 89100 89100 89100 0
58 20250401 180000 9224105900 89100 89100 89100 89100 0
59 20250401 175900 9224105900 89100 89100 89100 89100 0
60 20250401 175800 9224105900 89100 89100 89100 89100 0
61 20250401 175700 9224105900 89100 89100 89100 89100 0
62 20250401 175600 9224105900 89100 89100 89100 89100 6037
63 20250401 175500 9224105900 89100 89100 89100 89100 0
64 20250401 175400 9224105900 89100 89100 89100 89100 0
65 20250401 175300 9224105900 89100 89100 89100 89100 0
66 20250401 175200 9224105900 89100 89100 89100 89100 0
67 20250401 175100 9224105900 89100 89100 89100 89100 0
68 20250401 175000 9224105900 89100 89100 89100 89100 0
69 20250401 174900 9224105900 89100 89100 89100 89100 0
70 20250401 174800 9224105900 89100 89100 89100 89100 0
71 20250401 174700 9224105900 89100 89100 89100 89100 0
72 20250401 174600 9224105900 89100 89100 89100 89100 0
73 20250401 174500 9224105900 89100 89100 89100 89100 0
74 20250401 174400 9224105900 89100 89100 89100 89100 0
75 20250401 174300 9224105900 89100 89100 89100 89100 0
76 20250401 174200 9224105900 89100 89100 89100 89100 0
77 20250401 174100 9224105900 89100 89100 89100 89100 0
78 20250401 174000 9224105900 89100 89100 89100 89100 0
79 20250401 173900 9224105900 89100 89100 89100 89100 0
80 20250401 173800 9224105900 89100 89100 89100 89100 0
81 20250401 173700 9224105900 89100 89100 89100 89100 0
82 20250401 173600 9224105900 89100 89100 89100 89100 0
83 20250401 173500 9224105900 89100 89100 89100 89100 0
84 20250401 173400 9224105900 89100 89100 89100 89100 0
85 20250401 173300 9224105900 89100 89100 89100 89100 0
86 20250401 173200 9224105900 89100 89100 89100 89100 0
87 20250401 173100 9224105900 89100 89100 89100 89100 0
88 20250401 173000 9224105900 89100 89100 89100 89100 0
89 20250401 172900 9224105900 89100 89100 89100 89100 0
90 20250401 172800 9224105900 89100 89100 89100 89100 0
91 20250401 172700 9224105900 89100 89100 89100 89100 0
92 20250401 172600 9224105900 89100 89100 89100 89100 6037
93 20250401 172500 9224105900 89100 89100 89100 89100 0
94 20250401 172400 9224105900 89100 89100 89100 89100 0
95 20250401 172300 9224105900 89100 89100 89100 89100 0
96 20250401 172200 9224105900 89100 89100 89100 89100 0
97 20250401 172100 9224105900 89100 89100 89100 89100 0
98 20250401 172000 9224105900 89100 89100 89100 89100 0
99 20250401 171900 9224105900 89100 89100 89100 89100 0
100 20250401 171800 9224105900 89100 89100 89100 89100 0
101 20250401 171700 9224105900 89100 89100 89100 89100 0
102 20250401 171600 9224105900 89100 89100 89100 89100 0
103 20250401 171500 9224105900 89100 89100 89100 89100 0
104 20250401 171400 9224105900 89100 89100 89100 89100 0
105 20250401 171300 9224105900 89100 89100 89100 89100 0
106 20250401 171200 9224105900 89100 89100 89100 89100 0
107 20250401 171100 9224105900 89100 89100 89100 89100 0
108 20250401 171000 9224105900 89100 89100 89100 89100 0
109 20250401 170900 9224105900 89100 89100 89100 89100 0
110 20250401 170800 9224105900 89100 89100 89100 89100 0
111 20250401 170700 9224105900 89100 89100 89100 89100 0
112 20250401 170600 9224105900 89100 89100 89100 89100 0
113 20250401 170500 9224105900 89100 89100 89100 89100 0
114 20250401 170400 9224105900 89100 89100 89100 89100 0
115 20250401 170300 9224105900 89100 89100 89100 89100 0
116 20250401 170200 9224105900 89100 89100 89100 89100 0
117 20250401 170100 9224105900 89100 89100 89100 89100 0
118 20250401 170000 9224105900 89100 89100 89100 89100 0
119 20250401 165900 9224105900 89100 89100 89100 89100 0
120 20250401 165800 9224105900 89100 89100 89100 89100 0
121 20250401 165700 9224105900 89100 89100 89100 89100 0
122 20250401 165600 9224105900 89100 89100 89100 89100 6037
123 20250401 165500 9224105900 89100 89100 89100 89100 0
124 20250401 165400 9224105900 89100 89100 89100 89100 0
125 20250401 165300 9224105900 89100 89100 89100 89100 0
126 20250401 165200 9224105900 89100 89100 89100 89100 0
127 20250401 165100 9224105900 89100 89100 89100 89100 0
128 20250401 165000 9224105900 89100 89100 89100 89100 0
129 20250401 164900 9224105900 89100 89100 89100 89100 0
130 20250401 164800 9224105900 89100 89100 89100 89100 0
131 20250401 164700 9224105900 89100 89100 89100 89100 0
132 20250401 164600 9224105900 89100 89100 89100 89100 0
133 20250401 164500 9224105900 89100 89100 89100 89100 0
134 20250401 164400 9224105900 89100 89100 89100 89100 0
135 20250401 164300 9224105900 89100 89100 89100 89100 0
136 20250401 164200 9224105900 89100 89100 89100 89100 0
137 20250401 164100 9224105900 89100 89100 89100 89100 0
138 20250401 164000 9224105900 89100 89100 89100 89100 0
139 20250401 163900 9224105900 89100 89100 89100 89100 0
140 20250401 163800 9224105900 89100 89100 89100 89100 0
141 20250401 163700 9224105900 89100 89100 89100 89100 0
142 20250401 163600 9224105900 89100 89100 89100 89100 0
143 20250401 163500 9224105900 89100 89100 89100 89100 0
144 20250401 163400 9224105900 89100 89100 89100 89100 0
145 20250401 163300 9224105900 89100 89100 89100 89100 0
146 20250401 163200 9224105900 89100 89100 89100 89100 0
147 20250401 163100 9224105900 89100 89100 89100 89100 0
148 20250401 163000 9224105900 89100 89100 89100 89100 0
149 20250401 162900 9224105900 89100 89100 89100 89100 0
150 20250401 162800 9224105900 89100 89100 89100 89100 0
151 20250401 162700 9224105900 89100 89100 89100 89100 0
152 20250401 162600 9224105900 89100 89100 89100 89100 6037
153 20250401 162500 9224105900 89100 89100 89100 89100 0
154 20250401 162400 9224105900 89100 89100 89100 89100 0
155 20250401 162300 9224105900 89100 89100 89100 89100 0
156 20250401 162200 9224105900 89100 89100 89100 89100 0
157 20250401 162100 9224105900 89100 89100 89100 89100 0
158 20250401 162000 9224105900 89100 89100 89100 89100 0
159 20250401 161900 9224105900 89100 89100 89100 89100 0
160 20250401 161800 9224105900 89100 89100 89100 89100 0
161 20250401 161700 9224105900 89100 89100 89100 89100 0
162 20250401 161600 9224105900 89100 89100 89100 89100 0
163 20250401 161500 9224105900 89100 89100 89100 89100 0
164 20250401 161400 9224105900 89100 89100 89100 89100 0
165 20250401 161300 9224105900 89100 89100 89100 89100 0
166 20250401 161200 9224105900 89100 89100 89100 89100 0
167 20250401 161100 9224105900 89100 89100 89100 89100 0
168 20250401 161000 9224105900 89100 89100 89100 89100 0
169 20250401 160900 9224105900 89100 89100 89100 89100 0
170 20250401 160800 9224105900 89100 89100 89100 89100 0
171 20250401 160700 9224105900 89100 89100 89100 89100 0
172 20250401 160600 9224105900 89100 89100 89100 89100 0
173 20250401 160500 9224105900 89100 89100 89100 89100 0
174 20250401 160400 9224105900 89100 89100 89100 89100 0
175 20250401 160300 9224105900 89100 89100 89100 89100 0
176 20250401 160200 9224105900 89100 89100 89100 89100 0
177 20250401 160100 9224105900 89100 89100 89100 89100 0
178 20250401 160000 9224105900 89100 89100 89100 89100 0
179 20250401 155900 9224105900 89100 89100 89100 89100 0
180 20250401 155800 9224105900 89100 89100 89100 89100 0
181 20250401 155700 9224105900 89100 89100 89100 89100 0
182 20250401 155600 9224105900 89100 89100 89100 89100 6037
183 20250401 155500 9224105900 89100 89100 89100 89100 0
184 20250401 155400 9224105900 89100 89100 89100 89100 0
185 20250401 155300 9224105900 89100 89100 89100 89100 0
186 20250401 155200 9224105900 89100 89100 89100 89100 0
187 20250401 155100 9224105900 89100 89100 89100 89100 0
188 20250401 155000 9224105900 89100 89100 89100 89100 0
189 20250401 154900 9224105900 89100 89100 89100 89100 0
190 20250401 154800 9224105900 89100 89100 89100 89100 0
191 20250401 154700 9224105900 89100 89100 89100 89100 0
192 20250401 154600 9224105900 89100 89100 89100 89100 0
193 20250401 154500 9224105900 89100 89100 89100 89100 0
194 20250401 154400 9224105900 89100 89100 89100 89100 0
195 20250401 154300 9224105900 89100 89100 89100 89100 0
196 20250401 154200 9224105900 89100 89100 89100 89100 0
197 20250401 154100 9224105900 89100 89100 89100 89100 0
198 20250401 154000 9224105900 89100 89100 89100 89100 0
199 20250401 153900 9224105900 89100 89100 89100 89100 0
200 20250401 153800 9224105900 89100 89100 89100 89100 0
201 20250401 153700 9224105900 89100 89100 89100 89100 0
202 20250401 153600 9224105900 89100 89100 89100 89100 0
203 20250401 153500 9224105900 89100 89100 89100 89100 0
204 20250401 153400 9224105900 89100 89100 89100 89100 0
205 20250401 153300 9224105900 89100 89100 89100 89100 0
206 20250401 153200 9224105900 89100 89100 89100 89100 0
207 20250401 153100 9224105900 89100 89100 89100 89100 0
208 20250401 153000 9224105900 89100 89100 89100 89100 6037
209 20250401 152900 8686209200 89100 89100 89100 89100 0
210 20250401 152800 8686209200 89100 89100 89100 89100 0
211 20250401 152700 8686209200 89100 89100 89100 89100 0
212 20250401 152600 8686209200 89100 89100 89100 89100 0
213 20250401 152500 8686209200 89100 89100 89100 89100 0
214 20250401 152400 8686209200 89100 89100 89100 89100 0
215 20250401 152300 8686209200 89100 89100 89100 89100 0
216 20250401 152200 8686209200 89100 89100 89100 89100 0
217 20250401 152100 8686209200 89100 89100 89100 89100 0
218 20250401 152000 8686209200 89100 89100 89100 89100 0
219 20250401 151900 8686209200 89100 89100 89100 89000 295
220 20250401 151800 8659931100 89100 89100 89100 89000 128
221 20250401 151700 8648531200 89000 89000 89100 89000 262
222 20250401 151600 8625195200 89100 89100 89100 89000 298
223 20250401 151500 8598666500 89000 89000 89100 89000 222
224 20250401 151400 8578905200 89000 89000 89100 89000 297
225 20250401 151300 8552466000 89000 89000 89100 89000 269
226 20250401 151200 8528519900 89000 89100 89100 88800 3365
227 20250401 151100 8229058500 89100 89100 89100 89000 305
228 20250401 151000 8201905100 89000 89000 89200 89000 144
229 20250401 150900 8189080300 89100 89100 89200 89000 280
230 20250401 150800 8164153200 89000 89000 89100 89000 412
231 20250401 150700 8127467000 89000 89100 89100 89000 256
232 20250401 150600 8104677750 89050 89100 89100 89000 418
233 20250401 150500 8067455300 89000 89000 89100 89000 690
234 20250401 150400 8006017000 89100 89100 89100 89000 147
235 20250401 150300 7992927000 89000 89000 89100 89000 264
236 20250401 150200 7969430000 89000 89000 89100 89000 267
237 20250401 150100 7945662600 89000 89100 89200 89000 270
238 20250401 150000 7921623200 89100 89000 89200 89000 506
239 20250401 145900 7876568700 89100 89000 89100 89000 340
240 20250401 145800 7846297500 89000 89100 89200 89000 503
241 20250401 145700 7801477800 89100 89100 89100 89000 193
242 20250401 145600 7784285400 89000 89000 89100 89000 367
243 20250401 145500 7751607500 89000 89100 89200 89000 383
244 20250401 145400 7717492900 89100 89100 89200 89100 287
245 20250401 145300 7691902800 89100 89100 89300 89100 214
246 20250401 145200 7672820700 89100 89100 89200 89000 321
247 20250401 145100 7644219000 89100 89200 89200 89000 232
248 20250401 145000 7623561000 89200 89000 89200 89000 400
249 20250401 144900 7587934800 89100 89100 89200 89000 247
250 20250401 144800 7565918800 89200 89100 89200 89100 316
251 20250401 144700 7537749900 89100 89100 89200 89000 326
252 20250401 144600 7508697800 89100 89100 89200 89000 263
253 20250401 144500 7485265500 89200 89200 89200 89000 938
254 20250401 144400 7401686300 89100 89100 89200 89100 163
255 20250401 144300 7387155700 89100 89100 89200 89100 336
256 20250401 144200 7357205300 89100 89200 89300 89100 848
257 20250401 144100 7281575300 89200 89200 89300 89200 458
258 20250401 144000 7240703200 89200 89300 89400 89200 480
259 20250401 143900 7197858000 89400 89200 89400 89200 309
260 20250401 143800 7170270800 89200 89300 89300 89200 235
261 20250401 143700 7149295700 89300 89100 89300 89100 201
262 20250401 143600 7131353500 89200 89100 89200 89100 307
263 20250401 143500 7103977000 89100 89200 89300 89000 552
264 20250401 143400 7054758700 89200 89000 89200 89000 4606
265 20250401 143300 6644331600 89000 89100 89100 89000 331
266 20250401 143200 6614866700 89000 89000 89100 89000 368
267 20250401 143100 6582103900 89000 89100 89100 89000 218
268 20250401 143000 6562687100 89000 89000 89200 88800 12073
269 20250401 142900 5488217800 89000 89000 89100 89000 214
270 20250401 142800 5469158700 89100 89000 89100 89000 463
271 20250401 142700 5427932800 89000 89000 89100 89000 290
272 20250401 142600 5402120900 89000 89100 89100 89000 189
273 20250401 142500 5385294200 89100 89100 89200 89000 987
274 20250401 142400 5297352700 89100 89100 89200 89100 83
275 20250401 142300 5289956400 89200 89100 89200 89100 250
276 20250401 142200 5267680400 89200 89100 89200 89100 269
277 20250401 142100 5243711700 89100 89200 89200 89100 91
278 20250401 142000 5235600600 89100 89200 89300 89100 517
279 20250401 141900 5189488000 89200 89400 89400 89200 700
280 20250401 141800 5126965800 89400 89400 89500 89400 48
281 20250401 141700 5122674200 89400 89400 89500 89400 243
282 20250401 141600 5100949200 89400 89400 89500 89400 44
283 20250401 141500 5097015200 89400 89500 89600 89400 394
284 20250401 141400 5061779800 89500 89600 89600 89500 286
285 20250401 141300 5036177900 89500 89600 89600 89500 109
286 20250401 141200 5026414900 89600 89500 89600 89400 684
287 20250401 141100 4965205300 89500 89500 89500 89400 35
288 20250401 141000 4962076000 89400 89500 89500 89400 830
289 20250401 140900 4887832800 89500 89400 89500 89400 50
290 20250401 140800 4883359300 89400 89500 89500 89400 66
291 20250401 140700 4877458600 89500 89500 89500 89400 52
292 20250401 140600 4872806900 89500 89400 89500 89400 24
293 20250401 140500 4870661100 89400 89400 89500 89400 193
294 20250401 140400 4853405900 89400 89500 89500 89400 55
295 20250401 140300 4848485500 89400 89400 89500 89400 30
296 20250401 140200 4845803000 89400 89400 89500 89400 17
297 20250401 140100 4844283100 89400 89400 89500 89400 26
298 20250401 140000 4841957600 89400 89500 89500 89400 197
299 20250401 135900 4824343900 89400 89500 89500 89400 21
300 20250401 135800 4822466100 89500 89400 89500 89400 42
301 20250401 135700 4818711200 89400 89400 89500 89400 25
302 20250401 135600 4816475900 89400 89500 89500 89400 48
303 20250401 135500 4812181500 89400 89500 89500 89400 246
304 20250401 135400 4790188000 89400 89400 89400 89400 17
305 20250401 135300 4788668200 89450 89450 89450 89400 29
306 20250401 135200 4786075300 89450 89400 89500 89400 22
307 20250401 135100 4784108100 89400 89400 89400 89400 16
308 20250401 135000 4782677700 89500 89500 89600 89400 284
309 20250401 134900 4757278950 89500 89400 89500 89400 19
310 20250401 134800 4755580250 89500 89300 89500 89300 188
311 20250401 134700 4738773550 89400 89300 89400 89300 26
312 20250401 134600 4736450850 89400 89300 89400 89300 38
313 20250401 134500 4733056050 89300 89500 89500 89300 234
314 20250401 134400 4712135350 89400 89400 89500 89400 21
315 20250401 134300 4710257550 89500 89400 89500 89400 38
316 20250401 134200 4706859350 89400 89400 89500 89400 28
317 20250401 134100 4704354850 89500 89400 89500 89400 21
318 20250401 134000 4702476950 89400 89500 89500 89400 273
319 20250401 133900 4678068650 89500 89500 89500 89400 36
320 20250401 133800 4674849050 89500 89500 89500 89400 30
321 20250401 133700 4672165750 89500 89400 89500 89400 30
322 20250401 133600 4669482250 89500 89500 89500 89400 26
323 20250401 133500 4667157650 89500 89400 89500 89400 192
324 20250401 133400 4649992150 89500 89400 89500 89400 16
325 20250401 133300 4648561650 89400 89400 89500 89400 25
326 20250401 133200 4646325750 89400 89400 89500 89400 26
327 20250401 133100 4644001150 89400 89400 89500 89400 20
328 20250401 133000 4642212750 89500 89400 89500 89400 179
329 20250401 132900 4626209350 89400 89400 89500 89400 39
330 20250401 132800 4622721450 89400 89400 89500 89400 17
331 20250401 132700 4621201450 89400 89400 89500 89400 101
332 20250401 132600 4612171750 89400 89400 89500 89400 17
333 20250401 132500 4610651850 89400 89200 89600 89200 764
334 20250401 132400 4542399750 89200 89300 89300 89200 25
335 20250401 132300 4540168650 89200 89200 89300 89200 26
336 20250401 132200 4537848550 89200 89200 89200 89200 46
337 20250401 132100 4533745350 89300 89300 89300 89200 20
338 20250401 132000 4531961150 89300 89200 89300 89200 189
339 20250401 131900 4515101950 89300 89200 89300 89200 46
340 20250401 131800 4510995750 89300 89200 89300 89200 47
341 20250401 131700 4506802850 89200 89200 89300 89200 20
342 20250401 131600 4505018450 89200 89200 89300 89200 21
343 20250401 131500 4503145050 89300 89200 89300 89100 187
344 20250401 131400 4486465450 89200 89300 89300 89200 45
345 20250401 131300 4482448650 89200 89300 89300 89200 49
346 20250401 131200 4478077350 89200 89200 89300 89200 22
347 20250401 131100 4476114450 89300 89300 89300 89200 28
348 20250401 131000 4473616150 89200 89300 89300 89100 196
349 20250401 130900 4456144950 89200 89200 89200 89100 175
350 20250401 130800 4440536650 89100 89100 89200 89100 29
351 20250401 130700 4437952350 89100 89200 89200 89100 3
352 20250401 130600 4437684950 89100 89300 89300 89100 144
353 20250401 130500 4424839350 89300 89200 89300 89100 190
354 20250401 130400 4407903350 89200 89300 89300 89200 25
355 20250401 130300 4405673150 89300 89300 89300 89200 90
356 20250401 130200 4397644450 89300 89400 89500 89200 483
357 20250401 130100 4354482650 89500 89300 89500 89300 363
358 20250401 130000 4322023450 89300 89400 89400 89200 294
359 20250401 125900 4295769450 89400 89400 89400 89300 19
360 20250401 125800 4294072250 89300 89400 89400 89300 19
361 20250401 125700 4292375150 89300 89400 89400 89300 26
362 20250401 125600 4290052850 89300 89300 89400 89300 321
363 20250401 125500 4261387350 89200 89200 89300 89100 392
364 20250401 125400 4226422650 89200 89200 89200 89200 23
365 20250401 125300 4224371050 89300 89300 89300 89200 60
366 20250401 125200 4219016250 89200 89300 89300 89200 88
367 20250401 125100 4211166150 89300 89300 89300 89200 104
368 20250401 125000 4201880350 89200 89300 89300 89100 212
369 20250401 124900 4182973750 89300 89300 89300 89200 22
370 20250401 124800 4181010650 89300 89200 89300 89200 16
371 20250401 124700 4179583250 89300 89200 89300 89200 30
372 20250401 124600 4176906400 89250 89200 89250 89200 19
373 20250401 124500 4175211400 89200 89200 89200 89200 169
374 20250401 124400 4160136600 89200 89300 89300 89200 207
375 20250401 124300 4141664300 89300 89400 89400 89300 19
376 20250401 124200 4139967350 89300 89400 89400 89300 17
377 20250401 124100 4138448950 89300 89300 89400 89300 66
378 20250401 124000 4132554850 89400 89300 89400 89200 306
379 20250401 123900 4105238650 89300 89400 89400 89300 109
380 20250401 123800 4095502050 89400 89400 89400 89300 42
381 20250401 123700 4091748650 89400 89300 89400 89300 25
382 20250401 123600 4089515950 89400 89400 89400 89300 41
383 20250401 123500 4085854050 89300 89300 89400 89300 253
384 20250401 123400 4063260950 89300 89400 89400 89300 17
385 20250401 123300 4061742550 89300 89300 89400 89300 28
386 20250401 123200 4059242050 89400 89400 89400 89300 19
387 20250401 123100 4057544850 89400 89300 89400 89300 58
388 20250401 123000 4052361150 89400 89300 89400 89300 178
389 20250401 122900 4036465650 89300 89400 89400 89300 18
390 20250401 122800 4034857850 89300 89300 89400 89300 15
391 20250401 122700 4033518250 89300 89300 89400 89300 30
392 20250401 122600 4030838150 89400 89400 89400 89300 35
393 20250401 122500 4027711350 89300 89300 89400 89300 189
394 20250401 122400 4010832850 89300 89400 89400 89300 24
395 20250401 122300 4008688650 89400 89400 89400 89300 90
396 20250401 122200 4000644750 89300 89400 89400 89300 15
397 20250401 122100 3999305150 89300 89400 89400 89300 47
398 20250401 122000 3995104750 89300 89300 89400 89300 210
399 20250401 121900 3976351550 89400 89400 89400 89300 25
400 20250401 121800 3974118750 89300 89300 89400 89300 16
401 20250401 121700 3972689750 89400 89300 89400 89300 83
402 20250401 121600 3965277750 89300 89300 89400 89300 90
403 20250401 121500 3957240650 89300 89400 89400 89300 234
404 20250401 121400 3936343950 89300 89400 89400 89300 15
405 20250401 121300 3935004350 89300 89400 89400 89300 81
406 20250401 121200 3927764350 89400 89400 89400 89300 32
407 20250401 121100 3924905850 89300 89400 89400 89300 92
408 20250401 121000 3916689850 89400 89300 89400 89300 16
409 20250401 120900 3915260750 89300 89400 89400 89300 26
410 20250401 120800 3912938850 89400 89300 89400 89300 185
411 20250401 120700 3896417850 89400 89300 89400 89300 14
412 20250401 120600 3895167550 89300 89400 89400 89300 120
413 20250401 120500 3884451050 89400 89300 89400 89300 24
414 20250401 120400 3882307550 89400 89400 89400 89300 109
415 20250401 120300 3872573350 89400 89400 89400 89300 443
416 20250401 120200 3832979250 89400 89200 89500 89100 785
417 20250401 120100 3762936150 89200 89100 89200 89100 29
418 20250401 120000 3760350750 89100 89200 89200 89100 91
419 20250401 115900 3752242250 89100 89100 89200 89100 53
420 20250401 115800 3747519550 89100 89100 89200 89100 84
421 20250401 115700 3740034550 89100 89100 89200 89000 93
422 20250401 115600 3731749550 89000 89100 89200 89000 1231
423 20250401 115500 3622163550 89100 89200 89200 89100 72
424 20250401 115400 3615747450 89200 89200 89200 89100 33
425 20250401 115300 3612805650 89100 89100 89200 89100 70
426 20250401 115200 3606566950 89100 89100 89200 89100 39
427 20250401 115100 3603091550 89100 89100 89200 89100 59
428 20250401 115000 3597834150 89100 89100 89200 89100 51
429 20250401 114900 3593289850 89200 89200 89300 89200 642
430 20250401 114800 3536022450 89200 89300 89300 89200 69
431 20250401 114700 3529867350 89200 89300 89300 89200 71
432 20250401 114600 3523533050 89200 89200 89300 89200 21
433 20250401 114500 3521659150 89300 89200 89300 89200 90
434 20250401 114400 3513628050 89200 89200 89300 89200 77
435 20250401 114300 3506754550 89200 89300 89300 89200 49
436 20250401 114200 3502382650 89300 89200 89300 89200 73
437 20250401 114100 3495868950 89300 89300 89300 89200 50
438 20250401 114000 3491407150 89300 89300 89300 89200 87
439 20250401 113900 3483642450 89200 89200 89300 89200 68
440 20250401 113800 3477576150 89300 89300 89300 89200 42
441 20250401 113700 3473826850 89200 89300 89300 89200 65
442 20250401 113600 3468028650 89300 89200 89300 89200 45
443 20250401 113500 3464013350 89200 89300 89300 89200 37
444 20250401 113400 3460712550 89200 89300 89300 89200 107
445 20250401 113300 3451164050 89300 89300 89300 89200 17
446 20250401 113200 3449647350 89300 89200 89300 89200 63
447 20250401 113100 3444027250 89300 89200 89300 89200 63
448 20250401 113000 3438406950 89300 89200 89300 89200 337
449 20250401 112900 3408326650 89200 89200 89300 89200 64
450 20250401 112800 3402617350 89200 89100 89200 89100 50
451 20250401 112700 3398160750 89200 89200 89200 89100 59
452 20250401 112600 3392898850 89200 89400 89400 89100 109
453 20250401 112500 3383172750 89300 89200 89300 89100 167
454 20250401 112400 3368276850 89100 89200 89200 89100 84
455 20250401 112300 3360787250 89300 89200 89300 89200 108
456 20250401 112200 3351151650 89300 89200 89300 89200 122
457 20250401 112100 3340268350 89300 89200 89400 89200 173
458 20250401 112000 3324834650 89100 89100 89200 89100 169
459 20250401 111900 3309765550 89100 89200 89200 89100 29
460 20250401 111800 3307180350 89200 89200 89200 89100 155
461 20250401 111700 3293359250 89200 89200 89200 89100 76
462 20250401 111600 3286583250 89100 89100 89100 89100 60
463 20250401 111500 3281237250 89200 89100 89200 89100 57
464 20250401 111400 3276157450 89100 89200 89200 89100 14
465 20250401 111300 3274908950 89100 89100 89200 89100 75
466 20250401 111200 3268225950 89100 89100 89200 89100 55
467 20250401 111100 3263325350 89100 89200 89200 89100 128
468 20250401 111000 3251909350 89200 89100 89200 89100 75
469 20250401 110900 3245226150 89100 89100 89200 89100 40
470 20250401 110800 3241661450 89200 89200 89200 89100 37
471 20250401 110700 3238363950 89100 89200 89200 89100 52
472 20250401 110600 3233730650 89200 89100 89200 89100 24
473 20250401 110500 3231591950 89100 89250 89250 89100 587
474 20250401 110400 3179248600 89250 89400 89400 89200 428
475 20250401 110300 3141024650 89400 89100 89400 89000 697
476 20250401 110200 3078913250 89100 89000 89100 89000 55
477 20250401 110100 3074017850 89100 89000 89100 89000 56
478 20250401 110000 3069031650 89000 89200 89200 89000 358
479 20250401 105900 3037135650 89100 89200 89200 89000 367
480 20250401 105800 3004433650 89100 89300 89300 89100 753
481 20250401 105700 2937267350 89300 89300 89300 89200 101
482 20250401 105600 2928252800 89300 89300 89300 89200 77
483 20250401 105500 2921382200 89300 89200 89400 89200 399
484 20250401 105400 2885752500 89300 89400 89400 89300 242
485 20250401 105300 2864136900 89400 89400 89400 89300 153
486 20250401 105200 2850467500 89400 89400 89500 89400 76
487 20250401 105100 2843668700 89400 89400 89400 89300 92
488 20250401 105000 2835449200 89400 89300 89400 89300 23
489 20250401 104900 2833395100 89400 89400 89500 89300 111
490 20250401 104800 2823473300 89400 89400 89400 89300 58
491 20250401 104700 2818291800 89400 89200 89400 89200 309
492 20250401 104600 2790691900 89300 89200 89400 89200 1174
493 20250401 104500 2685895500 89100 89100 89200 89100 72
494 20250401 104400 2679478100 89200 88900 89200 88900 70
495 20250401 104300 2673241200 89200 89100 89200 89100 98
496 20250401 104200 2664508900 89100 89100 89100 89100 20
497 20250401 104100 2662726900 89100 89100 89200 89100 50
498 20250401 104000 2658271500 89100 89100 89200 89100 259
499 20250401 103900 2635193000 89100 89200 89200 89100 5
500 20250401 103800 2634747300 89100 89200 89200 89100 56
501 20250401 103700 2629757400 89100 89100 89200 89100 37
502 20250401 103600 2626460400 89200 89100 89200 89000 106
503 20250401 103500 2617016200 89200 89100 89200 89100 50
504 20250401 103400 2612561100 89200 89100 89200 89100 169
505 20250401 103300 2597497700 89100 89200 89200 89100 143
506 20250401 103200 2584755300 89100 89100 89200 89100 49
507 20250401 103100 2580389100 89100 89200 89200 89100 413
508 20250401 103000 2543550500 89200 89200 89200 89100 90
509 20250401 102900 2535525900 89200 89200 89200 89100 46
510 20250401 102800 2531426500 89200 89100 89200 89100 20
511 20250401 102700 2529643100 89100 89000 89100 89000 296
512 20250401 102600 2503272700 89000 89200 89200 88900 398
513 20250401 102500 2467855300 89200 89200 89200 89100 134
514 20250401 102400 2455906100 89100 89050 89200 89000 965
515 20250401 102300 2369932100 89100 89000 89100 89000 29
516 20250401 102200 2367348300 89100 89100 89100 89000 72
517 20250401 102100 2360936900 89100 89100 89100 89000 85
518 20250401 102000 2353370400 89000 89000 89100 89000 14
519 20250401 101900 2352124100 89000 89100 89100 89000 128
520 20250401 101800 2340730200 89100 89000 89100 89000 117
521 20250401 101700 2330317100 88900 89000 89000 88900 68
522 20250401 101600 2324268300 88900 88900 89000 88900 67
523 20250401 101500 2318309000 89000 89000 89000 88800 237
524 20250401 101400 2297238500 88900 89000 89000 88900 70
525 20250401 101300 2291011900 89000 88900 89000 88900 42
526 20250401 101200 2287277700 88900 88900 89000 88900 162
527 20250401 101100 2272860600 89000 88600 89000 88600 352
528 20250401 101000 2241575700 88600 88700 88700 88600 200
529 20250401 100900 2223839500 88600 88700 88700 88600 84
530 20250401 100800 2216396700 88800 88800 88800 88700 236
531 20250401 100700 2195461500 88800 88600 88800 88600 361
532 20250401 100600 2163446800 88700 88800 88800 88600 347
533 20250401 100500 2132693600 88700 88800 88800 88700 39
534 20250401 100400 2129233900 88700 88800 88800 88700 5
535 20250401 100300 2128790200 88800 88800 88800 88700 52
536 20250401 100200 2124176300 88700 88700 88800 88700 121
537 20250401 100100 2113437900 88700 88800 88800 88700 74
538 20250401 100000 2106873500 88800 88700 88800 88500 489
539 20250401 095900 2063515900 88800 88800 88800 88700 9
540 20250401 095800 2062716900 88700 88700 88800 88700 69
541 20250401 095700 2056596500 88700 88800 88800 88700 75
542 20250401 095600 2049943500 88800 88800 88800 88700 99
543 20250401 095500 2041156500 88800 88700 88800 88700 184
544 20250401 095400 2024831500 88700 88800 88800 88700 92
545 20250401 095300 2016669100 88800 88800 88900 88700 234
546 20250401 095200 1995897800 88800 88700 88900 88700 71
547 20250401 095100 1989598000 88800 88900 88900 88800 285
548 20250401 095000 1964289800 88900 88800 88900 88800 226
549 20250401 094900 1944220800 89000 88800 89000 88800 381
550 20250401 094800 1910355600 88900 88900 88900 88800 127
551 20250401 094700 1899065600 88900 88900 89000 88900 76
552 20250401 094600 1892308800 89000 88900 89000 88900 46
553 20250401 094500 1888219200 88900 88900 88900 88900 33
554 20250401 094400 1885285500 89000 89000 89000 88900 180
555 20250401 094300 1869283300 88900 88800 88900 88800 99
556 20250401 094200 1860482300 88900 89000 89000 88900 191
557 20250401 094100 1843501700 89000 89100 89100 88900 140
558 20250401 094000 1831050800 89100 89000 89100 89000 4
559 20250401 093900 1830694600 89000 89000 89000 88900 261
560 20250401 093800 1807465800 88900 89000 89000 88900 106
561 20250401 093700 1798038900 88900 89000 89000 88900 82
562 20250401 093600 1790748800 89000 89000 89000 88900 150
563 20250401 093500 1777405300 89000 88900 89100 88900 758
564 20250401 093400 1710012900 88900 88900 89000 88900 107
565 20250401 093300 1700494800 89000 89000 89000 88900 306
566 20250401 093200 1673268800 89000 89000 89100 88900 267
567 20250401 093100 1649509200 89200 89200 89200 89000 238
568 20250401 093000 1628312400 89200 89200 89200 89000 307
569 20250401 092900 1600957200 89200 89100 89200 89100 107
570 20250401 092800 1591416100 89200 89200 89500 89200 485
571 20250401 092700 1548121100 89100 89100 89300 89000 126
572 20250401 092600 1536888800 89100 89100 89400 89100 25
573 20250401 092500 1534660400 89200 89300 89300 89200 263
574 20250401 092400 1511189200 89300 89300 89400 89300 1167
575 20250401 092300 1406964200 89400 89400 89500 89300 208
576 20250401 092200 1388378800 89000 89400 89400 89000 453
577 20250401 092100 1347941900 89400 89500 89600 89400 296
578 20250401 092000 1321430900 89600 89600 89600 89600 73
579 20250401 091900 1314890100 89500 89600 89600 89500 184
580 20250401 091800 1298407000 89600 89700 89700 89600 116
581 20250401 091700 1288007200 89700 89600 89800 89600 85
582 20250401 091600 1280381700 89600 89700 89700 89600 320
583 20250401 091500 1251703800 89700 89800 89900 89700 55
584 20250401 091400 1246769000 89800 89700 89800 89700 124
585 20250401 091300 1235637200 89700 89900 89900 89700 99
586 20250401 091200 1226745500 89900 89900 89900 89700 141
587 20250401 091100 1214071000 89800 89700 90000 89700 1069
588 20250401 091000 1118115700 89700 89700 89700 89600 141
589 20250401 090900 1105468700 89700 89700 89800 89600 1690
590 20250401 090800 953804400 89700 89500 89800 89500 949
591 20250401 090700 868709200 89500 89400 89600 89300 2556
592 20250401 090600 639912500 89300 89100 89300 89000 1378
593 20250401 090500 516886900 89100 88900 89100 88900 228
594 20250401 090400 496592100 88800 88700 88800 88400 562
595 20250401 090300 446750600 88300 88600 88700 88300 398
596 20250401 090200 411501000 88500 88700 89100 88500 295
597 20250401 090100 385332100 88600 88400 89000 88400 700
598 20250401 090000 323284600 88400 88700 88700 88100 3648

1
005830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,24224,70800000,2138979200,6251640000000,0.03
20250327,24202,70800000,2187860800,6400320000000,0.03
20250326,24202,70800000,2371796000,6938400000000,0.03
20250325,24202,70800000,2371796000,6938400000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 24224 70800000 2138979200 6251640000000 0.03
3 20250327 24202 70800000 2187860800 6400320000000 0.03
4 20250326 24202 70800000 2371796000 6938400000000 0.03
5 20250325 24202 70800000 2371796000 6938400000000 0.03