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

600
006800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,5348659170,9350,9350,9350,9350,57043
20250401,185700,5348659170,9350,9350,9350,9350,0
20250401,185600,5348659170,9350,9350,9350,9350,0
20250401,185500,5348659170,9350,9350,9350,9350,0
20250401,185400,5348659170,9350,9350,9350,9350,0
20250401,185300,5348659170,9350,9350,9350,9350,0
20250401,185200,5348659170,9350,9350,9350,9350,0
20250401,185100,5348659170,9350,9350,9350,9350,0
20250401,185000,5348659170,9350,9350,9350,9350,0
20250401,184900,5348659170,9350,9350,9350,9350,0
20250401,184800,5348659170,9350,9350,9350,9350,0
20250401,184700,5348659170,9350,9350,9350,9350,0
20250401,184600,5348659170,9350,9350,9350,9350,0
20250401,184500,5348659170,9350,9350,9350,9350,0
20250401,184400,5348659170,9350,9350,9350,9350,0
20250401,184300,5348659170,9350,9350,9350,9350,0
20250401,184200,5348659170,9350,9350,9350,9350,0
20250401,184100,5348659170,9350,9350,9350,9350,0
20250401,184000,5348659170,9350,9350,9350,9350,0
20250401,183900,5348659170,9350,9350,9350,9350,0
20250401,183800,5348659170,9350,9350,9350,9350,0
20250401,183700,5348659170,9350,9350,9350,9350,0
20250401,183600,5348659170,9350,9350,9350,9350,0
20250401,183500,5348659170,9350,9350,9350,9350,0
20250401,183400,5348659170,9350,9350,9350,9350,0
20250401,183300,5348659170,9350,9350,9350,9350,0
20250401,183200,5348659170,9350,9350,9350,9350,0
20250401,183100,5348659170,9350,9350,9350,9350,0
20250401,183000,5348659170,9350,9350,9350,9350,0
20250401,182900,5348659170,9350,9350,9350,9350,0
20250401,182800,5348659170,9350,9350,9350,9350,57043
20250401,182700,5348659170,9350,9350,9350,9350,0
20250401,182600,5348659170,9350,9350,9350,9350,0
20250401,182500,5348659170,9350,9350,9350,9350,0
20250401,182400,5348659170,9350,9350,9350,9350,0
20250401,182300,5348659170,9350,9350,9350,9350,0
20250401,182200,5348659170,9350,9350,9350,9350,0
20250401,182100,5348659170,9350,9350,9350,9350,0
20250401,182000,5348659170,9350,9350,9350,9350,0
20250401,181900,5348659170,9350,9350,9350,9350,0
20250401,181800,5348659170,9350,9350,9350,9350,0
20250401,181700,5348659170,9350,9350,9350,9350,0
20250401,181600,5348659170,9350,9350,9350,9350,0
20250401,181500,5348659170,9350,9350,9350,9350,0
20250401,181400,5348659170,9350,9350,9350,9350,0
20250401,181300,5348659170,9350,9350,9350,9350,0
20250401,181200,5348659170,9350,9350,9350,9350,0
20250401,181100,5348659170,9350,9350,9350,9350,0
20250401,181000,5348659170,9350,9350,9350,9350,0
20250401,180900,5348659170,9350,9350,9350,9350,0
20250401,180800,5348659170,9350,9350,9350,9350,0
20250401,180700,5348659170,9350,9350,9350,9350,0
20250401,180600,5348659170,9350,9350,9350,9350,0
20250401,180500,5348659170,9350,9350,9350,9350,0
20250401,180400,5348659170,9350,9350,9350,9350,0
20250401,180300,5348659170,9350,9350,9350,9350,0
20250401,180200,5348659170,9350,9350,9350,9350,0
20250401,180100,5348659170,9350,9350,9350,9350,0
20250401,180000,5348659170,9350,9350,9350,9350,0
20250401,175900,5348659170,9350,9350,9350,9350,0
20250401,175800,5348659170,9350,9350,9350,9350,57043
20250401,175700,5348659170,9350,9350,9350,9350,0
20250401,175600,5348659170,9350,9350,9350,9350,0
20250401,175500,5348659170,9350,9350,9350,9350,0
20250401,175400,5348659170,9350,9350,9350,9350,0
20250401,175300,5348659170,9350,9350,9350,9350,0
20250401,175200,5348659170,9350,9350,9350,9350,0
20250401,175100,5348659170,9350,9350,9350,9350,0
20250401,175000,5348659170,9350,9350,9350,9350,0
20250401,174900,5348659170,9350,9350,9350,9350,0
20250401,174800,5348659170,9350,9350,9350,9350,0
20250401,174700,5348659170,9350,9350,9350,9350,0
20250401,174600,5348659170,9350,9350,9350,9350,0
20250401,174500,5348659170,9350,9350,9350,9350,0
20250401,174400,5348659170,9350,9350,9350,9350,0
20250401,174300,5348659170,9350,9350,9350,9350,0
20250401,174200,5348659170,9350,9350,9350,9350,0
20250401,174100,5348659170,9350,9350,9350,9350,0
20250401,174000,5348659170,9350,9350,9350,9350,0
20250401,173900,5348659170,9350,9350,9350,9350,0
20250401,173800,5348659170,9350,9350,9350,9350,0
20250401,173700,5348659170,9350,9350,9350,9350,0
20250401,173600,5348659170,9350,9350,9350,9350,0
20250401,173500,5348659170,9350,9350,9350,9350,0
20250401,173400,5348659170,9350,9350,9350,9350,0
20250401,173300,5348659170,9350,9350,9350,9350,0
20250401,173200,5348659170,9350,9350,9350,9350,0
20250401,173100,5348659170,9350,9350,9350,9350,0
20250401,173000,5348659170,9350,9350,9350,9350,0
20250401,172900,5348659170,9350,9350,9350,9350,0
20250401,172800,5348659170,9350,9350,9350,9350,57043
20250401,172700,5348659170,9350,9350,9350,9350,0
20250401,172600,5348659170,9350,9350,9350,9350,0
20250401,172500,5348659170,9350,9350,9350,9350,0
20250401,172400,5348659170,9350,9350,9350,9350,0
20250401,172300,5348659170,9350,9350,9350,9350,0
20250401,172200,5348659170,9350,9350,9350,9350,0
20250401,172100,5348659170,9350,9350,9350,9350,0
20250401,172000,5348659170,9350,9350,9350,9350,0
20250401,171900,5348659170,9350,9350,9350,9350,0
20250401,171800,5348659170,9350,9350,9350,9350,0
20250401,171700,5348659170,9350,9350,9350,9350,0
20250401,171600,5348659170,9350,9350,9350,9350,0
20250401,171500,5348659170,9350,9350,9350,9350,0
20250401,171400,5348659170,9350,9350,9350,9350,0
20250401,171300,5348659170,9350,9350,9350,9350,0
20250401,171200,5348659170,9350,9350,9350,9350,0
20250401,171100,5348659170,9350,9350,9350,9350,0
20250401,171000,5348659170,9350,9350,9350,9350,0
20250401,170900,5348659170,9350,9350,9350,9350,0
20250401,170800,5348659170,9350,9350,9350,9350,0
20250401,170700,5348659170,9350,9350,9350,9350,0
20250401,170600,5348659170,9350,9350,9350,9350,0
20250401,170500,5348659170,9350,9350,9350,9350,0
20250401,170400,5348659170,9350,9350,9350,9350,0
20250401,170300,5348659170,9350,9350,9350,9350,0
20250401,170200,5348659170,9350,9350,9350,9350,0
20250401,170100,5348659170,9350,9350,9350,9350,0
20250401,170000,5348659170,9350,9350,9350,9350,0
20250401,165900,5348659170,9350,9350,9350,9350,0
20250401,165800,5348659170,9350,9350,9350,9350,57043
20250401,165700,5348659170,9350,9350,9350,9350,0
20250401,165600,5348659170,9350,9350,9350,9350,0
20250401,165500,5348659170,9350,9350,9350,9350,0
20250401,165400,5348659170,9350,9350,9350,9350,0
20250401,165300,5348659170,9350,9350,9350,9350,0
20250401,165200,5348659170,9350,9350,9350,9350,0
20250401,165100,5348659170,9350,9350,9350,9350,0
20250401,165000,5348659170,9350,9350,9350,9350,0
20250401,164900,5348659170,9350,9350,9350,9350,0
20250401,164800,5348659170,9350,9350,9350,9350,0
20250401,164700,5348659170,9350,9350,9350,9350,0
20250401,164600,5348659170,9350,9350,9350,9350,0
20250401,164500,5348659170,9350,9350,9350,9350,0
20250401,164400,5348659170,9350,9350,9350,9350,0
20250401,164300,5348659170,9350,9350,9350,9350,0
20250401,164200,5348659170,9350,9350,9350,9350,0
20250401,164100,5348659170,9350,9350,9350,9350,0
20250401,164000,5348659170,9350,9350,9350,9350,0
20250401,163900,5348659170,9350,9350,9350,9350,0
20250401,163800,5348659170,9350,9350,9350,9350,0
20250401,163700,5348659170,9350,9350,9350,9350,0
20250401,163600,5348659170,9350,9350,9350,9350,0
20250401,163500,5348659170,9350,9350,9350,9350,0
20250401,163400,5348659170,9350,9350,9350,9350,0
20250401,163300,5348659170,9350,9350,9350,9350,0
20250401,163200,5348659170,9350,9350,9350,9350,0
20250401,163100,5348659170,9350,9350,9350,9350,0
20250401,163000,5348659170,9350,9350,9350,9350,0
20250401,162900,5348659170,9350,9350,9350,9350,0
20250401,162800,5348659170,9350,9350,9350,9350,57043
20250401,162700,5348659170,9350,9350,9350,9350,0
20250401,162600,5348659170,9350,9350,9350,9350,0
20250401,162500,5348659170,9350,9350,9350,9350,0
20250401,162400,5348659170,9350,9350,9350,9350,0
20250401,162300,5348659170,9350,9350,9350,9350,0
20250401,162200,5348659170,9350,9350,9350,9350,0
20250401,162100,5348659170,9350,9350,9350,9350,0
20250401,162000,5348659170,9350,9350,9350,9350,0
20250401,161900,5348659170,9350,9350,9350,9350,0
20250401,161800,5348659170,9350,9350,9350,9350,0
20250401,161700,5348659170,9350,9350,9350,9350,0
20250401,161600,5348659170,9350,9350,9350,9350,0
20250401,161500,5348659170,9350,9350,9350,9350,0
20250401,161400,5348659170,9350,9350,9350,9350,0
20250401,161300,5348659170,9350,9350,9350,9350,0
20250401,161200,5348659170,9350,9350,9350,9350,0
20250401,161100,5348659170,9350,9350,9350,9350,0
20250401,161000,5348659170,9350,9350,9350,9350,0
20250401,160900,5348659170,9350,9350,9350,9350,0
20250401,160800,5348659170,9350,9350,9350,9350,0
20250401,160700,5348659170,9350,9350,9350,9350,0
20250401,160600,5348659170,9350,9350,9350,9350,0
20250401,160500,5348659170,9350,9350,9350,9350,0
20250401,160400,5348659170,9350,9350,9350,9350,0
20250401,160300,5348659170,9350,9350,9350,9350,0
20250401,160200,5348659170,9350,9350,9350,9350,0
20250401,160100,5348659170,9350,9350,9350,9350,0
20250401,160000,5348659170,9350,9350,9350,9350,0
20250401,155900,5348659170,9350,9350,9350,9350,0
20250401,155800,5348659170,9350,9350,9350,9350,57043
20250401,155700,5348659170,9350,9350,9350,9350,0
20250401,155600,5348659170,9350,9350,9350,9350,0
20250401,155500,5348659170,9350,9350,9350,9350,0
20250401,155400,5348659170,9350,9350,9350,9350,0
20250401,155300,5348659170,9350,9350,9350,9350,0
20250401,155200,5348659170,9350,9350,9350,9350,0
20250401,155100,5348659170,9350,9350,9350,9350,0
20250401,155000,5348659170,9350,9350,9350,9350,0
20250401,154900,5348659170,9350,9350,9350,9350,0
20250401,154800,5348659170,9350,9350,9350,9350,0
20250401,154700,5348659170,9350,9350,9350,9350,0
20250401,154600,5348659170,9350,9350,9350,9350,0
20250401,154500,5348659170,9350,9350,9350,9350,0
20250401,154400,5348659170,9350,9350,9350,9350,0
20250401,154300,5348659170,9350,9350,9350,9350,0
20250401,154200,5348659170,9350,9350,9350,9350,0
20250401,154100,5348659170,9350,9350,9350,9350,0
20250401,154000,5348659170,9350,9350,9350,9350,0
20250401,153900,5348659170,9350,9350,9350,9350,0
20250401,153800,5348659170,9350,9350,9350,9350,0
20250401,153700,5348659170,9350,9350,9350,9350,0
20250401,153600,5348659170,9350,9350,9350,9350,0
20250401,153500,5348659170,9350,9350,9350,9350,0
20250401,153400,5348659170,9350,9350,9350,9350,0
20250401,153300,5348659170,9350,9350,9350,9350,0
20250401,153200,5348659170,9350,9350,9350,9350,0
20250401,153100,5348659170,9350,9350,9350,9350,0
20250401,153000,5348659170,9350,9350,9350,9350,57043
20250401,152900,4815307120,9360,9360,9360,9360,0
20250401,152800,4815307120,9360,9360,9360,9360,0
20250401,152700,4815307120,9360,9360,9360,9360,0
20250401,152600,4815307120,9360,9360,9360,9360,0
20250401,152500,4815307120,9360,9360,9360,9360,0
20250401,152400,4815307120,9360,9360,9360,9360,0
20250401,152300,4815307120,9360,9360,9360,9360,0
20250401,152200,4815307120,9360,9360,9360,9360,0
20250401,152100,4815307120,9360,9360,9360,9360,0
20250401,152000,4815307120,9360,9360,9360,9360,0
20250401,151900,4815307120,9360,9350,9370,9330,1676
20250401,151800,4799642640,9350,9350,9350,9340,234
20250401,151700,4797456720,9350,9340,9350,9340,3678
20250401,151600,4763100030,9340,9350,9350,9340,1277
20250401,151500,4751170270,9350,9350,9350,9340,2679
20250401,151400,4726135660,9350,9340,9350,9340,1019
20250401,151300,4716615100,9350,9340,9350,9340,1720
20250401,151200,4700544830,9340,9330,9350,9330,276
20250401,151100,4697965430,9350,9350,9350,9330,5449
20250401,151000,4647063760,9340,9350,9350,9340,1273
20250401,150900,4635170590,9350,9350,9350,9340,250
20250401,150800,4632834240,9340,9350,9350,9340,1340
20250401,150700,4620316400,9340,9360,9370,9340,815
20250401,150600,4612688480,9370,9350,9370,9340,1907
20250401,150500,4594854980,9350,9350,9350,9340,823
20250401,150400,4587163660,9350,9350,9350,9340,599
20250401,150300,4581567020,9350,9340,9350,9330,3136
20250401,150200,4552271000,9340,9350,9350,9330,1827
20250401,150100,4535208850,9350,9350,9350,9340,3034
20250401,150000,4506865260,9350,9350,9350,9340,127
20250401,145900,4505678080,9350,9340,9350,9340,421
20250401,145800,4501744550,9350,9340,9350,9340,5509
20250401,145700,4450278550,9350,9340,9350,9340,134
20250401,145600,4449026180,9350,9340,9350,9340,439
20250401,145500,4444924660,9350,9350,9350,9340,215
20250401,145400,4442914990,9350,9340,9350,9340,361
20250401,145300,4439542480,9350,9350,9350,9340,847
20250401,145200,4431623660,9350,9340,9350,9340,583
20250401,145100,4426176290,9350,9350,9350,9340,802
20250401,145000,4418678120,9350,9340,9350,9340,73
20250401,144900,4417996110,9350,9350,9350,9340,259
20250401,144800,4415575210,9350,9350,9350,9340,1610
20250401,144700,4400522240,9350,9340,9350,9340,567
20250401,144600,4395225050,9350,9350,9350,9340,248
20250401,144500,4392906870,9350,9350,9350,9340,3311
20250401,144400,4361949550,9360,9360,9360,9350,302
20250401,144300,4359124450,9360,9350,9360,9350,336
20250401,144200,4355981110,9360,9350,9360,9350,169
20250401,144100,4354399800,9360,9360,9360,9350,241
20250401,144000,4352144570,9360,9360,9390,9350,2244
20250401,143900,4331120450,9370,9360,9370,9360,97
20250401,143800,4330212090,9370,9360,9390,9360,604
20250401,143700,4324547350,9390,9350,9400,9350,4299
20250401,143600,4284290060,9360,9360,9360,9350,1817
20250401,143500,4267298750,9360,9350,9360,9350,92
20250401,143400,4266438160,9360,9350,9360,9350,252
20250401,143300,4264080265,9360,9350,9360,9350,37
20250401,143200,4263734225,9350,9360,9360,9350,2428
20250401,143100,4241019835,9370,9360,9370,9360,154
20250401,143000,4239577235,9360,9380,9380,9360,873
20250401,142900,4231395705,9380,9380,9380,9370,500
20250401,142800,4226708905,9380,9390,9390,9380,885
20250401,142700,4218407485,9390,9390,9390,9390,108
20250401,142600,4217393365,9390,9390,9390,9390,5
20250401,142500,4217346415,9390,9380,9390,9380,782
20250401,142400,4210009785,9390,9390,9400,9390,762
20250401,142300,4202853305,9400,9400,9410,9400,4700
20250401,142200,4158671425,9400,9410,9410,9400,1866
20250401,142100,4141130655,9410,9410,9410,9410,563
20250401,142000,4135832825,9410,9400,9410,9400,287
20250401,141900,4133134395,9400,9400,9400,9400,240
20250401,141800,4130878395,9400,9400,9400,9400,913
20250401,141700,4122296195,9410,9410,9410,9400,1130
20250401,141600,4111667095,9420,9400,9420,9400,315
20250401,141500,4108705235,9400,9400,9400,9380,3724
20250401,141400,4073717815,9410,9410,9410,9410,221
20250401,141300,4071638205,9410,9410,9410,9410,19
20250401,141200,4071459415,9410,9410,9410,9410,129
20250401,141100,4070245525,9410,9410,9410,9410,47
20250401,141000,4069803255,9410,9410,9410,9410,26
20250401,140900,4069558595,9410,9410,9410,9410,39
20250401,140800,4069191605,9410,9400,9410,9400,4819
20250401,140700,4023886285,9400,9400,9400,9400,85
20250401,140600,4023087285,9400,9400,9400,9390,40
20250401,140500,4022711315,9400,9390,9400,9380,1654
20250401,140400,4007178775,9390,9410,9410,9390,966
20250401,140300,3998104365,9410,9410,9410,9400,1010
20250401,140200,3988609805,9410,9410,9410,9410,267
20250401,140100,3986097335,9410,9410,9410,9410,758
20250401,140000,3978964555,9410,9400,9410,9400,1427
20250401,135900,3965549745,9410,9420,9420,9410,1044
20250401,135800,3955725595,9420,9420,9420,9420,1
20250401,135700,3955716175,9420,9420,9420,9420,112
20250401,135600,3954661135,9420,9410,9420,9410,465
20250401,135500,3950285135,9410,9410,9430,9410,2700
20250401,135400,3924864065,9410,9410,9410,9410,44
20250401,135300,3924450025,9410,9410,9410,9410,14
20250401,135200,3924318285,9410,9410,9410,9410,5
20250401,135100,3924271235,9410,9410,9410,9400,1184
20250401,135000,3913139795,9410,9400,9410,9400,1294
20250401,134900,3900972695,9400,9400,9400,9400,37
20250401,134800,3900624895,9400,9400,9400,9400,2615
20250401,134700,3876043895,9400,9400,9400,9400,578
20250401,134600,3870610695,9400,9390,9400,9390,136
20250401,134500,3869332945,9400,9390,9400,9390,193
20250401,134400,3867520095,9390,9390,9400,9390,315
20250401,134300,3864561355,9400,9390,9400,9390,138
20250401,134200,3863265145,9400,9390,9400,9390,448
20250401,134100,3859057135,9400,9400,9410,9390,2170
20250401,134000,3838659465,9410,9410,9420,9400,5978
20250401,133900,3782409275,9420,9420,9430,9410,482
20250401,133800,3777869965,9440,9420,9440,9410,1247
20250401,133700,3766113445,9420,9420,9430,9410,3426
20250401,133600,3733841865,9430,9430,9430,9410,1390
20250401,133500,3720747175,9430,9440,9440,9420,2048
20250401,133400,3701438495,9440,9430,9440,9430,400
20250401,133300,3697663335,9430,9430,9430,9420,205
20250401,133200,3695730195,9430,9430,9430,9430,844
20250401,133100,3687771275,9430,9430,9430,9430,238
20250401,133000,3685526935,9430,9420,9430,9420,688
20250401,132900,3679039445,9420,9410,9420,9410,642
20250401,132800,3672992495,9410,9410,9410,9410,289
20250401,132700,3670273005,9410,9450,9450,9410,7822
20250401,132600,3596515715,9450,9450,9450,9440,246
20250401,132500,3594191385,9450,9440,9450,9440,2016
20250401,132400,3575157845,9440,9440,9440,9440,1025
20250401,132300,3565481845,9440,9440,9440,9435,917
20250401,132200,3556825370,9440,9430,9440,9430,368
20250401,132100,3553354900,9430,9440,9440,9430,1474
20250401,132000,3539453800,9440,9430,9440,9430,944
20250401,131900,3530549990,9430,9420,9430,9420,924
20250401,131800,3521843030,9420,9410,9440,9410,1370
20250401,131700,3508939665,9410,9410,9410,9410,399
20250401,131600,3505185075,9410,9410,9410,9410,965
20250401,131500,3496104425,9410,9410,9410,9410,414
20250401,131400,3492208685,9410,9410,9410,9410,212
20250401,131300,3490213765,9410,9410,9410,9410,264
20250401,131200,3487729525,9410,9410,9410,9410,419
20250401,131100,3483786735,9410,9410,9410,9410,490
20250401,131000,3479175835,9400,9410,9410,9400,165
20250401,130900,3477623235,9410,9390,9410,9390,1460
20250401,130800,3463904675,9410,9400,9410,9390,1491
20250401,130700,3449886155,9390,9400,9400,9390,831
20250401,130600,3442079060,9400,9400,9420,9380,5921
20250401,130500,3386422690,9410,9410,9410,9400,1635
20250401,130400,3371044940,9410,9400,9410,9400,2553
20250401,130300,3347042120,9390,9400,9410,9380,484
20250401,130200,3342496950,9400,9400,9410,9400,1135
20250401,130100,3331826060,9400,9410,9410,9400,188
20250401,130000,3330058690,9410,9420,9420,9390,1452
20250401,125900,3316402305,9420,9420,9420,9420,202
20250401,125800,3314499465,9420,9410,9420,9410,296
20250401,125700,3311711155,9410,9420,9420,9410,613
20250401,125600,3305941675,9420,9410,9420,9410,287
20250401,125500,3303238455,9400,9410,9420,9400,683
20250401,125400,3296813565,9410,9410,9415,9410,294
20250401,125300,3294047020,9410,9410,9410,9410,158
20250401,125200,3292560240,9410,9410,9410,9390,2314
20250401,125100,3270812580,9410,9410,9410,9400,257
20250401,125000,3268394710,9410,9410,9410,9410,1191
20250401,124900,3257187400,9410,9400,9410,9400,897
20250401,124800,3248751360,9400,9410,9420,9400,736
20250401,124700,3241829290,9410,9410,9420,9400,394
20250401,124600,3238122350,9410,9420,9425,9410,562
20250401,124500,3232828875,9410,9400,9420,9400,1107
20250401,124400,3222416945,9400,9420,9420,9400,786
20250401,124300,3215021915,9420,9420,9420,9420,461
20250401,124200,3210679295,9420,9430,9430,9420,875
20250401,124100,3202434525,9430,9430,9430,9410,248
20250401,124000,3200098485,9430,9430,9440,9410,5323
20250401,123900,3149909705,9435,9440,9440,9435,185
20250401,123800,3148163310,9440,9420,9440,9420,2880
20250401,123700,3121029840,9430,9430,9430,9430,246
20250401,123600,3118710060,9430,9420,9430,9420,948
20250401,123500,3109774120,9420,9420,9420,9410,680
20250401,123400,3103371900,9420,9430,9430,9420,1564
20250401,123300,3088625670,9430,9440,9440,9430,394
20250401,123200,3084908840,9440,9430,9440,9430,693
20250401,123100,3078372105,9430,9440,9440,9430,324
20250401,123000,3075316275,9440,9450,9450,9430,1227
20250401,122900,3063733305,9450,9440,9450,9440,152
20250401,122800,3062297625,9440,9440,9440,9440,462
20250401,122700,3057936345,9440,9440,9440,9440,1261
20250401,122600,3046032505,9440,9440,9440,9440,353
20250401,122500,3042700185,9440,9440,9440,9440,593
20250401,122400,3037102265,9440,9440,9440,9440,203
20250401,122300,3035185945,9440,9440,9440,9440,163
20250401,122200,3033647225,9440,9430,9440,9430,796
20250401,122100,3026137575,9430,9430,9430,9430,403
20250401,122000,3022337285,9430,9430,9430,9430,243
20250401,121900,3020045795,9430,9430,9430,9430,200
20250401,121800,3018159795,9430,9440,9440,9430,350
20250401,121700,3014858475,9440,9430,9450,9410,646
20250401,121600,3008768560,9430,9460,9460,9410,9000
20250401,121500,2923733080,9460,9460,9460,9460,484
20250401,121400,2919154440,9460,9460,9460,9450,560
20250401,121300,2913858840,9460,9450,9460,9450,1994
20250401,121200,2895005870,9450,9450,9450,9450,306
20250401,121100,2892114170,9450,9450,9450,9440,326
20250401,121000,2889035220,9450,9450,9470,9450,546
20250401,120900,2883875295,9450,9450,9460,9440,5734
20250401,120800,2829675245,9450,9440,9450,9440,335
20250401,120700,2826510035,9450,9440,9450,9440,470
20250401,120600,2822072015,9440,9440,9450,9430,832
20250401,120500,2814216645,9440,9430,9440,9430,291
20250401,120400,2811469745,9430,9430,9430,9430,684
20250401,120300,2805019625,9430,9430,9430,9430,1802
20250401,120200,2788026765,9430,9420,9430,9420,144
20250401,120100,2786668895,9430,9430,9430,9420,618
20250401,120000,2780842655,9420,9420,9430,9420,3133
20250401,115900,2751303785,9420,9410,9420,9410,262
20250401,115800,2748837455,9410,9420,9420,9410,328
20250401,115700,2745748665,9420,9420,9420,9410,844
20250401,115600,2737803875,9420,9420,9420,9410,704
20250401,115500,2731177670,9420,9420,9420,9420,403
20250401,115400,2727381410,9420,9420,9420,9410,388
20250401,115300,2723728240,9420,9450,9450,9410,349
20250401,115200,2720440630,9450,9420,9450,9420,886
20250401,115100,2712093010,9420,9410,9420,9410,1053
20250401,115000,2702176070,9420,9410,9430,9410,7232
20250401,114900,2634053600,9420,9450,9450,9420,749
20250401,114800,2626994090,9420,9420,9440,9420,1046
20250401,114700,2617132915,9420,9420,9420,9420,309
20250401,114600,2614222135,9420,9420,9420,9420,308
20250401,114500,2611320775,9410,9410,9420,9400,3970
20250401,114400,2573931245,9420,9410,9420,9410,442
20250401,114300,2569770155,9420,9420,9420,9410,385
20250401,114200,2566143985,9420,9420,9420,9390,847
20250401,114100,2558176655,9410,9410,9420,9410,543
20250401,114000,2553066070,9410,9410,9410,9410,353
20250401,113900,2549744340,9410,9410,9410,9400,258
20250401,113800,2547316880,9410,9420,9420,9390,5801
20250401,113700,2492770970,9420,9430,9440,9400,2983
20250401,113600,2464696440,9430,9430,9430,9430,142
20250401,113500,2463357380,9430,9430,9430,9430,413
20250401,113400,2459462790,9430,9430,9430,9425,287
20250401,113300,2456756385,9430,9430,9430,9430,269
20250401,113200,2454219715,9430,9430,9430,9430,175
20250401,113100,2452569465,9430,9420,9430,9420,1775
20250401,113000,2435843045,9430,9410,9430,9410,463
20250401,112900,2431482095,9430,9430,9430,9410,1267
20250401,112800,2419544775,9430,9430,9440,9420,664
20250401,112700,2413284005,9430,9440,9440,9410,1087
20250401,112600,2403040340,9440,9440,9440,9430,670
20250401,112500,2396719340,9440,9430,9440,9420,1125
20250401,112400,2386111060,9430,9430,9430,9430,217
20250401,112300,2384064750,9430,9430,9430,9430,163
20250401,112200,2382527660,9430,9420,9430,9420,415
20250401,112100,2378617240,9420,9430,9440,9410,912
20250401,112000,2370017970,9430,9430,9430,9420,2748
20250401,111900,2344123130,9420,9425,9430,9420,570
20250401,111800,2338748945,9430,9420,9430,9420,4810
20250401,111700,2293404185,9420,9420,9420,9420,383
20250401,111600,2289796325,9420,9420,9420,9420,2803
20250401,111500,2263392065,9420,9420,9420,9420,177
20250401,111400,2261724725,9420,9410,9420,9410,225
20250401,111300,2259606035,9420,9410,9420,9410,4194
20250401,111200,2220138055,9410,9410,9420,9410,321
20250401,111100,2217114715,9410,9420,9420,9410,895
20250401,111000,2208689540,9420,9420,9420,9410,354
20250401,110900,2205355150,9420,9410,9420,9410,555
20250401,110800,2200130990,9410,9410,9420,9410,387
20250401,110700,2196488600,9410,9410,9420,9410,1774
20250401,110600,2179792170,9410,9430,9430,9390,9588
20250401,110500,2089485340,9420,9430,9430,9420,718
20250401,110400,2082718290,9430,9430,9430,9420,1091
20250401,110300,2072430395,9430,9420,9430,9420,3894
20250401,110200,2035741415,9420,9420,9420,9410,3700
20250401,110100,2000921355,9420,9410,9430,9410,1861
20250401,110000,1983398715,9410,9410,9420,9410,592
20250401,105900,1977827245,9420,9420,9420,9410,1802
20250401,105800,1960865295,9420,9420,9420,9420,565
20250401,105700,1955542995,9420,9410,9420,9410,334
20250401,105600,1952397410,9410,9410,9420,9400,568
20250401,105500,1947049250,9410,9420,9420,9410,1447
20250401,105400,1933426100,9420,9420,9430,9420,560
20250401,105300,1928149250,9420,9410,9420,9380,299
20250401,105200,1925334440,9410,9420,9430,9390,2655
20250401,105100,1900350600,9430,9420,9430,9410,160
20250401,105000,1898843120,9420,9410,9420,9400,369
20250401,104900,1895369255,9420,9420,9420,9370,842
20250401,104800,1887458935,9420,9420,9420,9380,1826
20250401,104700,1870294245,9420,9410,9420,9400,1261
20250401,104600,1858419785,9410,9410,9410,9400,518
20250401,104500,1853546695,9400,9390,9410,9390,997
20250401,104400,1844174335,9400,9390,9400,9390,463
20250401,104300,1839825915,9390,9385,9390,9380,1790
20250401,104200,1823034270,9390,9390,9400,9390,1139
20250401,104100,1812337810,9390,9380,9390,9380,965
20250401,104000,1803285180,9380,9380,9380,9380,169
20250401,103900,1801699960,9380,9370,9380,9370,353
20250401,103800,1798389220,9380,9370,9380,9370,631
20250401,103700,1792475620,9370,9380,9380,9370,1263
20250401,103600,1780638660,9380,9385,9390,9370,3481
20250401,103500,1747999245,9390,9390,9390,9380,396
20250401,103400,1744281255,9390,9380,9390,9380,239
20250401,103300,1742037295,9380,9380,9390,9380,969
20250401,103200,1732947965,9380,9380,9380,9380,499
20250401,103100,1728267345,9380,9380,9380,9380,306
20250401,103000,1725397065,9380,9370,9380,9370,746
20250401,102900,1718403180,9370,9370,9370,9370,519
20250401,102800,1713540150,9370,9370,9370,9370,470
20250401,102700,1709136250,9360,9360,9370,9360,768
20250401,102600,1701946920,9370,9370,9370,9370,92
20250401,102500,1701084880,9370,9370,9370,9360,1174
20250401,102400,1690092260,9370,9370,9370,9360,898
20250401,102300,1681685790,9370,9370,9370,9360,225
20250401,102200,1679577790,9360,9360,9370,9350,868
20250401,102100,1671449390,9370,9350,9370,9350,387
20250401,102000,1667826775,9350,9360,9370,9340,2952
20250401,101900,1640236505,9370,9350,9370,9350,902
20250401,101800,1631796165,9370,9370,9370,9340,3102
20250401,101700,1602768855,9370,9370,9380,9360,472
20250401,101600,1598345115,9360,9370,9380,9360,1115
20250401,101500,1587895620,9370,9370,9370,9370,1427
20250401,101400,1574524630,9370,9370,9370,9370,209
20250401,101300,1572566300,9370,9360,9370,9360,2269
20250401,101200,1551305800,9370,9350,9370,9350,669
20250401,101100,1545042780,9360,9350,9360,9350,278
20250401,101000,1542442910,9360,9340,9360,9340,3543
20250401,100900,1509339700,9340,9330,9340,9330,759
20250401,100800,1502255850,9340,9330,9340,9330,855
20250401,100700,1494275150,9340,9350,9360,9340,1579
20250401,100600,1479517575,9350,9350,9350,9350,222
20250401,100500,1477441875,9350,9340,9350,9340,1055
20250401,100400,1467579375,9350,9340,9350,9340,637
20250401,100300,1461629175,9340,9340,9340,9340,125
20250401,100200,1460461675,9350,9350,9350,9330,2116
20250401,100100,1440703855,9350,9350,9350,9340,799
20250401,100000,1433238515,9340,9340,9350,9340,1832
20250401,095900,1416126430,9340,9340,9340,9330,300
20250401,095800,1413324600,9340,9330,9340,9330,552
20250401,095700,1408173570,9330,9330,9340,9320,1997
20250401,095600,1389537980,9340,9330,9340,9330,802
20250401,095500,1382049920,9320,9320,9340,9310,5897
20250401,095400,1327115460,9320,9330,9330,9310,490
20250401,095300,1322548160,9310,9320,9350,9310,1685
20250401,095200,1306838040,9320,9320,9350,9310,755
20250401,095100,1299797720,9350,9340,9350,9320,1153
20250401,095000,1289034300,9320,9350,9350,9320,2359
20250401,094900,1267022240,9330,9350,9350,9330,305
20250401,094800,1264173160,9340,9330,9350,9330,944
20250401,094700,1255355470,9350,9340,9350,9330,6768
20250401,094600,1192181340,9340,9340,9360,9310,7909
20250401,094500,1118356050,9350,9330,9350,9320,6721
20250401,094400,1055667185,9320,9330,9330,9320,491
20250401,094300,1051088055,9330,9330,9340,9310,1299
20250401,094200,1038970795,9330,9330,9350,9320,678
20250401,094100,1032640015,9330,9330,9340,9310,1507
20250401,094000,1018585065,9330,9340,9340,9330,413
20250401,093900,1014729175,9340,9340,9350,9330,1205
20250401,093800,1003479065,9330,9330,9350,9320,1260
20250401,093700,991713380,9330,9330,9330,9320,564
20250401,093600,986454940,9330,9320,9340,9310,656
20250401,093500,980336910,9310,9310,9330,9310,1215
20250401,093400,969020830,9310,9330,9330,9310,1655
20250401,093300,953593210,9320,9310,9330,9300,1229
20250401,093200,942142460,9310,9320,9330,9290,2729
20250401,093100,916760720,9310,9310,9340,9290,15289
20250401,093000,774362355,9300,9310,9310,9300,1894
20250401,092900,756742115,9300,9310,9320,9300,743
20250401,092800,749823825,9310,9310,9320,9310,295
20250401,092700,747076875,9310,9310,9320,9300,862
20250401,092600,739055475,9310,9290,9310,9280,3202
20250401,092500,709270235,9290,9310,9310,9290,3417
20250401,092400,677486525,9310,9320,9320,9310,273
20250401,092300,674943995,9320,9335,9335,9310,539
20250401,092200,669921320,9320,9340,9340,9320,771
20250401,092100,662733040,9340,9320,9340,9320,51
20250401,092000,662256900,9340,9310,9340,9310,159
20250401,091900,660775050,9340,9330,9340,9310,758
20250401,091800,653703900,9320,9320,9320,9320,95
20250401,091700,652818500,9340,9350,9350,9330,694
20250401,091600,646337490,9340,9350,9350,9330,2516
20250401,091500,622834730,9340,9350,9380,9340,12052
20250401,091400,510054210,9350,9340,9350,9340,73
20250401,091300,509371980,9350,9350,9350,9340,869
20250401,091200,501246990,9340,9330,9350,9330,3208
20250401,091100,471282530,9330,9340,9340,9330,782
20250401,091000,463985270,9340,9330,9340,9330,1089
20250401,090900,453815400,9340,9320,9340,9320,671
20250401,090800,447554770,9300,9300,9320,9300,3463
20250401,090700,415314870,9300,9260,9310,9260,1177
20250401,090600,404377440,9290,9250,9300,9250,8203
20250401,090500,328311240,9220,9240,9260,9180,5040
20250401,090400,281808040,9230,9210,9230,9180,2851
20250401,090300,255576490,9200,9230,9230,9180,4598
20250401,090200,213194550,9230,9190,9230,9180,5674
20250401,090100,160988390,9220,9200,9220,9170,5316
20250401,090000,112146680,9200,9170,9250,9170,12221
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 5348659170 9350 9350 9350 9350 57043
3 20250401 185700 5348659170 9350 9350 9350 9350 0
4 20250401 185600 5348659170 9350 9350 9350 9350 0
5 20250401 185500 5348659170 9350 9350 9350 9350 0
6 20250401 185400 5348659170 9350 9350 9350 9350 0
7 20250401 185300 5348659170 9350 9350 9350 9350 0
8 20250401 185200 5348659170 9350 9350 9350 9350 0
9 20250401 185100 5348659170 9350 9350 9350 9350 0
10 20250401 185000 5348659170 9350 9350 9350 9350 0
11 20250401 184900 5348659170 9350 9350 9350 9350 0
12 20250401 184800 5348659170 9350 9350 9350 9350 0
13 20250401 184700 5348659170 9350 9350 9350 9350 0
14 20250401 184600 5348659170 9350 9350 9350 9350 0
15 20250401 184500 5348659170 9350 9350 9350 9350 0
16 20250401 184400 5348659170 9350 9350 9350 9350 0
17 20250401 184300 5348659170 9350 9350 9350 9350 0
18 20250401 184200 5348659170 9350 9350 9350 9350 0
19 20250401 184100 5348659170 9350 9350 9350 9350 0
20 20250401 184000 5348659170 9350 9350 9350 9350 0
21 20250401 183900 5348659170 9350 9350 9350 9350 0
22 20250401 183800 5348659170 9350 9350 9350 9350 0
23 20250401 183700 5348659170 9350 9350 9350 9350 0
24 20250401 183600 5348659170 9350 9350 9350 9350 0
25 20250401 183500 5348659170 9350 9350 9350 9350 0
26 20250401 183400 5348659170 9350 9350 9350 9350 0
27 20250401 183300 5348659170 9350 9350 9350 9350 0
28 20250401 183200 5348659170 9350 9350 9350 9350 0
29 20250401 183100 5348659170 9350 9350 9350 9350 0
30 20250401 183000 5348659170 9350 9350 9350 9350 0
31 20250401 182900 5348659170 9350 9350 9350 9350 0
32 20250401 182800 5348659170 9350 9350 9350 9350 57043
33 20250401 182700 5348659170 9350 9350 9350 9350 0
34 20250401 182600 5348659170 9350 9350 9350 9350 0
35 20250401 182500 5348659170 9350 9350 9350 9350 0
36 20250401 182400 5348659170 9350 9350 9350 9350 0
37 20250401 182300 5348659170 9350 9350 9350 9350 0
38 20250401 182200 5348659170 9350 9350 9350 9350 0
39 20250401 182100 5348659170 9350 9350 9350 9350 0
40 20250401 182000 5348659170 9350 9350 9350 9350 0
41 20250401 181900 5348659170 9350 9350 9350 9350 0
42 20250401 181800 5348659170 9350 9350 9350 9350 0
43 20250401 181700 5348659170 9350 9350 9350 9350 0
44 20250401 181600 5348659170 9350 9350 9350 9350 0
45 20250401 181500 5348659170 9350 9350 9350 9350 0
46 20250401 181400 5348659170 9350 9350 9350 9350 0
47 20250401 181300 5348659170 9350 9350 9350 9350 0
48 20250401 181200 5348659170 9350 9350 9350 9350 0
49 20250401 181100 5348659170 9350 9350 9350 9350 0
50 20250401 181000 5348659170 9350 9350 9350 9350 0
51 20250401 180900 5348659170 9350 9350 9350 9350 0
52 20250401 180800 5348659170 9350 9350 9350 9350 0
53 20250401 180700 5348659170 9350 9350 9350 9350 0
54 20250401 180600 5348659170 9350 9350 9350 9350 0
55 20250401 180500 5348659170 9350 9350 9350 9350 0
56 20250401 180400 5348659170 9350 9350 9350 9350 0
57 20250401 180300 5348659170 9350 9350 9350 9350 0
58 20250401 180200 5348659170 9350 9350 9350 9350 0
59 20250401 180100 5348659170 9350 9350 9350 9350 0
60 20250401 180000 5348659170 9350 9350 9350 9350 0
61 20250401 175900 5348659170 9350 9350 9350 9350 0
62 20250401 175800 5348659170 9350 9350 9350 9350 57043
63 20250401 175700 5348659170 9350 9350 9350 9350 0
64 20250401 175600 5348659170 9350 9350 9350 9350 0
65 20250401 175500 5348659170 9350 9350 9350 9350 0
66 20250401 175400 5348659170 9350 9350 9350 9350 0
67 20250401 175300 5348659170 9350 9350 9350 9350 0
68 20250401 175200 5348659170 9350 9350 9350 9350 0
69 20250401 175100 5348659170 9350 9350 9350 9350 0
70 20250401 175000 5348659170 9350 9350 9350 9350 0
71 20250401 174900 5348659170 9350 9350 9350 9350 0
72 20250401 174800 5348659170 9350 9350 9350 9350 0
73 20250401 174700 5348659170 9350 9350 9350 9350 0
74 20250401 174600 5348659170 9350 9350 9350 9350 0
75 20250401 174500 5348659170 9350 9350 9350 9350 0
76 20250401 174400 5348659170 9350 9350 9350 9350 0
77 20250401 174300 5348659170 9350 9350 9350 9350 0
78 20250401 174200 5348659170 9350 9350 9350 9350 0
79 20250401 174100 5348659170 9350 9350 9350 9350 0
80 20250401 174000 5348659170 9350 9350 9350 9350 0
81 20250401 173900 5348659170 9350 9350 9350 9350 0
82 20250401 173800 5348659170 9350 9350 9350 9350 0
83 20250401 173700 5348659170 9350 9350 9350 9350 0
84 20250401 173600 5348659170 9350 9350 9350 9350 0
85 20250401 173500 5348659170 9350 9350 9350 9350 0
86 20250401 173400 5348659170 9350 9350 9350 9350 0
87 20250401 173300 5348659170 9350 9350 9350 9350 0
88 20250401 173200 5348659170 9350 9350 9350 9350 0
89 20250401 173100 5348659170 9350 9350 9350 9350 0
90 20250401 173000 5348659170 9350 9350 9350 9350 0
91 20250401 172900 5348659170 9350 9350 9350 9350 0
92 20250401 172800 5348659170 9350 9350 9350 9350 57043
93 20250401 172700 5348659170 9350 9350 9350 9350 0
94 20250401 172600 5348659170 9350 9350 9350 9350 0
95 20250401 172500 5348659170 9350 9350 9350 9350 0
96 20250401 172400 5348659170 9350 9350 9350 9350 0
97 20250401 172300 5348659170 9350 9350 9350 9350 0
98 20250401 172200 5348659170 9350 9350 9350 9350 0
99 20250401 172100 5348659170 9350 9350 9350 9350 0
100 20250401 172000 5348659170 9350 9350 9350 9350 0
101 20250401 171900 5348659170 9350 9350 9350 9350 0
102 20250401 171800 5348659170 9350 9350 9350 9350 0
103 20250401 171700 5348659170 9350 9350 9350 9350 0
104 20250401 171600 5348659170 9350 9350 9350 9350 0
105 20250401 171500 5348659170 9350 9350 9350 9350 0
106 20250401 171400 5348659170 9350 9350 9350 9350 0
107 20250401 171300 5348659170 9350 9350 9350 9350 0
108 20250401 171200 5348659170 9350 9350 9350 9350 0
109 20250401 171100 5348659170 9350 9350 9350 9350 0
110 20250401 171000 5348659170 9350 9350 9350 9350 0
111 20250401 170900 5348659170 9350 9350 9350 9350 0
112 20250401 170800 5348659170 9350 9350 9350 9350 0
113 20250401 170700 5348659170 9350 9350 9350 9350 0
114 20250401 170600 5348659170 9350 9350 9350 9350 0
115 20250401 170500 5348659170 9350 9350 9350 9350 0
116 20250401 170400 5348659170 9350 9350 9350 9350 0
117 20250401 170300 5348659170 9350 9350 9350 9350 0
118 20250401 170200 5348659170 9350 9350 9350 9350 0
119 20250401 170100 5348659170 9350 9350 9350 9350 0
120 20250401 170000 5348659170 9350 9350 9350 9350 0
121 20250401 165900 5348659170 9350 9350 9350 9350 0
122 20250401 165800 5348659170 9350 9350 9350 9350 57043
123 20250401 165700 5348659170 9350 9350 9350 9350 0
124 20250401 165600 5348659170 9350 9350 9350 9350 0
125 20250401 165500 5348659170 9350 9350 9350 9350 0
126 20250401 165400 5348659170 9350 9350 9350 9350 0
127 20250401 165300 5348659170 9350 9350 9350 9350 0
128 20250401 165200 5348659170 9350 9350 9350 9350 0
129 20250401 165100 5348659170 9350 9350 9350 9350 0
130 20250401 165000 5348659170 9350 9350 9350 9350 0
131 20250401 164900 5348659170 9350 9350 9350 9350 0
132 20250401 164800 5348659170 9350 9350 9350 9350 0
133 20250401 164700 5348659170 9350 9350 9350 9350 0
134 20250401 164600 5348659170 9350 9350 9350 9350 0
135 20250401 164500 5348659170 9350 9350 9350 9350 0
136 20250401 164400 5348659170 9350 9350 9350 9350 0
137 20250401 164300 5348659170 9350 9350 9350 9350 0
138 20250401 164200 5348659170 9350 9350 9350 9350 0
139 20250401 164100 5348659170 9350 9350 9350 9350 0
140 20250401 164000 5348659170 9350 9350 9350 9350 0
141 20250401 163900 5348659170 9350 9350 9350 9350 0
142 20250401 163800 5348659170 9350 9350 9350 9350 0
143 20250401 163700 5348659170 9350 9350 9350 9350 0
144 20250401 163600 5348659170 9350 9350 9350 9350 0
145 20250401 163500 5348659170 9350 9350 9350 9350 0
146 20250401 163400 5348659170 9350 9350 9350 9350 0
147 20250401 163300 5348659170 9350 9350 9350 9350 0
148 20250401 163200 5348659170 9350 9350 9350 9350 0
149 20250401 163100 5348659170 9350 9350 9350 9350 0
150 20250401 163000 5348659170 9350 9350 9350 9350 0
151 20250401 162900 5348659170 9350 9350 9350 9350 0
152 20250401 162800 5348659170 9350 9350 9350 9350 57043
153 20250401 162700 5348659170 9350 9350 9350 9350 0
154 20250401 162600 5348659170 9350 9350 9350 9350 0
155 20250401 162500 5348659170 9350 9350 9350 9350 0
156 20250401 162400 5348659170 9350 9350 9350 9350 0
157 20250401 162300 5348659170 9350 9350 9350 9350 0
158 20250401 162200 5348659170 9350 9350 9350 9350 0
159 20250401 162100 5348659170 9350 9350 9350 9350 0
160 20250401 162000 5348659170 9350 9350 9350 9350 0
161 20250401 161900 5348659170 9350 9350 9350 9350 0
162 20250401 161800 5348659170 9350 9350 9350 9350 0
163 20250401 161700 5348659170 9350 9350 9350 9350 0
164 20250401 161600 5348659170 9350 9350 9350 9350 0
165 20250401 161500 5348659170 9350 9350 9350 9350 0
166 20250401 161400 5348659170 9350 9350 9350 9350 0
167 20250401 161300 5348659170 9350 9350 9350 9350 0
168 20250401 161200 5348659170 9350 9350 9350 9350 0
169 20250401 161100 5348659170 9350 9350 9350 9350 0
170 20250401 161000 5348659170 9350 9350 9350 9350 0
171 20250401 160900 5348659170 9350 9350 9350 9350 0
172 20250401 160800 5348659170 9350 9350 9350 9350 0
173 20250401 160700 5348659170 9350 9350 9350 9350 0
174 20250401 160600 5348659170 9350 9350 9350 9350 0
175 20250401 160500 5348659170 9350 9350 9350 9350 0
176 20250401 160400 5348659170 9350 9350 9350 9350 0
177 20250401 160300 5348659170 9350 9350 9350 9350 0
178 20250401 160200 5348659170 9350 9350 9350 9350 0
179 20250401 160100 5348659170 9350 9350 9350 9350 0
180 20250401 160000 5348659170 9350 9350 9350 9350 0
181 20250401 155900 5348659170 9350 9350 9350 9350 0
182 20250401 155800 5348659170 9350 9350 9350 9350 57043
183 20250401 155700 5348659170 9350 9350 9350 9350 0
184 20250401 155600 5348659170 9350 9350 9350 9350 0
185 20250401 155500 5348659170 9350 9350 9350 9350 0
186 20250401 155400 5348659170 9350 9350 9350 9350 0
187 20250401 155300 5348659170 9350 9350 9350 9350 0
188 20250401 155200 5348659170 9350 9350 9350 9350 0
189 20250401 155100 5348659170 9350 9350 9350 9350 0
190 20250401 155000 5348659170 9350 9350 9350 9350 0
191 20250401 154900 5348659170 9350 9350 9350 9350 0
192 20250401 154800 5348659170 9350 9350 9350 9350 0
193 20250401 154700 5348659170 9350 9350 9350 9350 0
194 20250401 154600 5348659170 9350 9350 9350 9350 0
195 20250401 154500 5348659170 9350 9350 9350 9350 0
196 20250401 154400 5348659170 9350 9350 9350 9350 0
197 20250401 154300 5348659170 9350 9350 9350 9350 0
198 20250401 154200 5348659170 9350 9350 9350 9350 0
199 20250401 154100 5348659170 9350 9350 9350 9350 0
200 20250401 154000 5348659170 9350 9350 9350 9350 0
201 20250401 153900 5348659170 9350 9350 9350 9350 0
202 20250401 153800 5348659170 9350 9350 9350 9350 0
203 20250401 153700 5348659170 9350 9350 9350 9350 0
204 20250401 153600 5348659170 9350 9350 9350 9350 0
205 20250401 153500 5348659170 9350 9350 9350 9350 0
206 20250401 153400 5348659170 9350 9350 9350 9350 0
207 20250401 153300 5348659170 9350 9350 9350 9350 0
208 20250401 153200 5348659170 9350 9350 9350 9350 0
209 20250401 153100 5348659170 9350 9350 9350 9350 0
210 20250401 153000 5348659170 9350 9350 9350 9350 57043
211 20250401 152900 4815307120 9360 9360 9360 9360 0
212 20250401 152800 4815307120 9360 9360 9360 9360 0
213 20250401 152700 4815307120 9360 9360 9360 9360 0
214 20250401 152600 4815307120 9360 9360 9360 9360 0
215 20250401 152500 4815307120 9360 9360 9360 9360 0
216 20250401 152400 4815307120 9360 9360 9360 9360 0
217 20250401 152300 4815307120 9360 9360 9360 9360 0
218 20250401 152200 4815307120 9360 9360 9360 9360 0
219 20250401 152100 4815307120 9360 9360 9360 9360 0
220 20250401 152000 4815307120 9360 9360 9360 9360 0
221 20250401 151900 4815307120 9360 9350 9370 9330 1676
222 20250401 151800 4799642640 9350 9350 9350 9340 234
223 20250401 151700 4797456720 9350 9340 9350 9340 3678
224 20250401 151600 4763100030 9340 9350 9350 9340 1277
225 20250401 151500 4751170270 9350 9350 9350 9340 2679
226 20250401 151400 4726135660 9350 9340 9350 9340 1019
227 20250401 151300 4716615100 9350 9340 9350 9340 1720
228 20250401 151200 4700544830 9340 9330 9350 9330 276
229 20250401 151100 4697965430 9350 9350 9350 9330 5449
230 20250401 151000 4647063760 9340 9350 9350 9340 1273
231 20250401 150900 4635170590 9350 9350 9350 9340 250
232 20250401 150800 4632834240 9340 9350 9350 9340 1340
233 20250401 150700 4620316400 9340 9360 9370 9340 815
234 20250401 150600 4612688480 9370 9350 9370 9340 1907
235 20250401 150500 4594854980 9350 9350 9350 9340 823
236 20250401 150400 4587163660 9350 9350 9350 9340 599
237 20250401 150300 4581567020 9350 9340 9350 9330 3136
238 20250401 150200 4552271000 9340 9350 9350 9330 1827
239 20250401 150100 4535208850 9350 9350 9350 9340 3034
240 20250401 150000 4506865260 9350 9350 9350 9340 127
241 20250401 145900 4505678080 9350 9340 9350 9340 421
242 20250401 145800 4501744550 9350 9340 9350 9340 5509
243 20250401 145700 4450278550 9350 9340 9350 9340 134
244 20250401 145600 4449026180 9350 9340 9350 9340 439
245 20250401 145500 4444924660 9350 9350 9350 9340 215
246 20250401 145400 4442914990 9350 9340 9350 9340 361
247 20250401 145300 4439542480 9350 9350 9350 9340 847
248 20250401 145200 4431623660 9350 9340 9350 9340 583
249 20250401 145100 4426176290 9350 9350 9350 9340 802
250 20250401 145000 4418678120 9350 9340 9350 9340 73
251 20250401 144900 4417996110 9350 9350 9350 9340 259
252 20250401 144800 4415575210 9350 9350 9350 9340 1610
253 20250401 144700 4400522240 9350 9340 9350 9340 567
254 20250401 144600 4395225050 9350 9350 9350 9340 248
255 20250401 144500 4392906870 9350 9350 9350 9340 3311
256 20250401 144400 4361949550 9360 9360 9360 9350 302
257 20250401 144300 4359124450 9360 9350 9360 9350 336
258 20250401 144200 4355981110 9360 9350 9360 9350 169
259 20250401 144100 4354399800 9360 9360 9360 9350 241
260 20250401 144000 4352144570 9360 9360 9390 9350 2244
261 20250401 143900 4331120450 9370 9360 9370 9360 97
262 20250401 143800 4330212090 9370 9360 9390 9360 604
263 20250401 143700 4324547350 9390 9350 9400 9350 4299
264 20250401 143600 4284290060 9360 9360 9360 9350 1817
265 20250401 143500 4267298750 9360 9350 9360 9350 92
266 20250401 143400 4266438160 9360 9350 9360 9350 252
267 20250401 143300 4264080265 9360 9350 9360 9350 37
268 20250401 143200 4263734225 9350 9360 9360 9350 2428
269 20250401 143100 4241019835 9370 9360 9370 9360 154
270 20250401 143000 4239577235 9360 9380 9380 9360 873
271 20250401 142900 4231395705 9380 9380 9380 9370 500
272 20250401 142800 4226708905 9380 9390 9390 9380 885
273 20250401 142700 4218407485 9390 9390 9390 9390 108
274 20250401 142600 4217393365 9390 9390 9390 9390 5
275 20250401 142500 4217346415 9390 9380 9390 9380 782
276 20250401 142400 4210009785 9390 9390 9400 9390 762
277 20250401 142300 4202853305 9400 9400 9410 9400 4700
278 20250401 142200 4158671425 9400 9410 9410 9400 1866
279 20250401 142100 4141130655 9410 9410 9410 9410 563
280 20250401 142000 4135832825 9410 9400 9410 9400 287
281 20250401 141900 4133134395 9400 9400 9400 9400 240
282 20250401 141800 4130878395 9400 9400 9400 9400 913
283 20250401 141700 4122296195 9410 9410 9410 9400 1130
284 20250401 141600 4111667095 9420 9400 9420 9400 315
285 20250401 141500 4108705235 9400 9400 9400 9380 3724
286 20250401 141400 4073717815 9410 9410 9410 9410 221
287 20250401 141300 4071638205 9410 9410 9410 9410 19
288 20250401 141200 4071459415 9410 9410 9410 9410 129
289 20250401 141100 4070245525 9410 9410 9410 9410 47
290 20250401 141000 4069803255 9410 9410 9410 9410 26
291 20250401 140900 4069558595 9410 9410 9410 9410 39
292 20250401 140800 4069191605 9410 9400 9410 9400 4819
293 20250401 140700 4023886285 9400 9400 9400 9400 85
294 20250401 140600 4023087285 9400 9400 9400 9390 40
295 20250401 140500 4022711315 9400 9390 9400 9380 1654
296 20250401 140400 4007178775 9390 9410 9410 9390 966
297 20250401 140300 3998104365 9410 9410 9410 9400 1010
298 20250401 140200 3988609805 9410 9410 9410 9410 267
299 20250401 140100 3986097335 9410 9410 9410 9410 758
300 20250401 140000 3978964555 9410 9400 9410 9400 1427
301 20250401 135900 3965549745 9410 9420 9420 9410 1044
302 20250401 135800 3955725595 9420 9420 9420 9420 1
303 20250401 135700 3955716175 9420 9420 9420 9420 112
304 20250401 135600 3954661135 9420 9410 9420 9410 465
305 20250401 135500 3950285135 9410 9410 9430 9410 2700
306 20250401 135400 3924864065 9410 9410 9410 9410 44
307 20250401 135300 3924450025 9410 9410 9410 9410 14
308 20250401 135200 3924318285 9410 9410 9410 9410 5
309 20250401 135100 3924271235 9410 9410 9410 9400 1184
310 20250401 135000 3913139795 9410 9400 9410 9400 1294
311 20250401 134900 3900972695 9400 9400 9400 9400 37
312 20250401 134800 3900624895 9400 9400 9400 9400 2615
313 20250401 134700 3876043895 9400 9400 9400 9400 578
314 20250401 134600 3870610695 9400 9390 9400 9390 136
315 20250401 134500 3869332945 9400 9390 9400 9390 193
316 20250401 134400 3867520095 9390 9390 9400 9390 315
317 20250401 134300 3864561355 9400 9390 9400 9390 138
318 20250401 134200 3863265145 9400 9390 9400 9390 448
319 20250401 134100 3859057135 9400 9400 9410 9390 2170
320 20250401 134000 3838659465 9410 9410 9420 9400 5978
321 20250401 133900 3782409275 9420 9420 9430 9410 482
322 20250401 133800 3777869965 9440 9420 9440 9410 1247
323 20250401 133700 3766113445 9420 9420 9430 9410 3426
324 20250401 133600 3733841865 9430 9430 9430 9410 1390
325 20250401 133500 3720747175 9430 9440 9440 9420 2048
326 20250401 133400 3701438495 9440 9430 9440 9430 400
327 20250401 133300 3697663335 9430 9430 9430 9420 205
328 20250401 133200 3695730195 9430 9430 9430 9430 844
329 20250401 133100 3687771275 9430 9430 9430 9430 238
330 20250401 133000 3685526935 9430 9420 9430 9420 688
331 20250401 132900 3679039445 9420 9410 9420 9410 642
332 20250401 132800 3672992495 9410 9410 9410 9410 289
333 20250401 132700 3670273005 9410 9450 9450 9410 7822
334 20250401 132600 3596515715 9450 9450 9450 9440 246
335 20250401 132500 3594191385 9450 9440 9450 9440 2016
336 20250401 132400 3575157845 9440 9440 9440 9440 1025
337 20250401 132300 3565481845 9440 9440 9440 9435 917
338 20250401 132200 3556825370 9440 9430 9440 9430 368
339 20250401 132100 3553354900 9430 9440 9440 9430 1474
340 20250401 132000 3539453800 9440 9430 9440 9430 944
341 20250401 131900 3530549990 9430 9420 9430 9420 924
342 20250401 131800 3521843030 9420 9410 9440 9410 1370
343 20250401 131700 3508939665 9410 9410 9410 9410 399
344 20250401 131600 3505185075 9410 9410 9410 9410 965
345 20250401 131500 3496104425 9410 9410 9410 9410 414
346 20250401 131400 3492208685 9410 9410 9410 9410 212
347 20250401 131300 3490213765 9410 9410 9410 9410 264
348 20250401 131200 3487729525 9410 9410 9410 9410 419
349 20250401 131100 3483786735 9410 9410 9410 9410 490
350 20250401 131000 3479175835 9400 9410 9410 9400 165
351 20250401 130900 3477623235 9410 9390 9410 9390 1460
352 20250401 130800 3463904675 9410 9400 9410 9390 1491
353 20250401 130700 3449886155 9390 9400 9400 9390 831
354 20250401 130600 3442079060 9400 9400 9420 9380 5921
355 20250401 130500 3386422690 9410 9410 9410 9400 1635
356 20250401 130400 3371044940 9410 9400 9410 9400 2553
357 20250401 130300 3347042120 9390 9400 9410 9380 484
358 20250401 130200 3342496950 9400 9400 9410 9400 1135
359 20250401 130100 3331826060 9400 9410 9410 9400 188
360 20250401 130000 3330058690 9410 9420 9420 9390 1452
361 20250401 125900 3316402305 9420 9420 9420 9420 202
362 20250401 125800 3314499465 9420 9410 9420 9410 296
363 20250401 125700 3311711155 9410 9420 9420 9410 613
364 20250401 125600 3305941675 9420 9410 9420 9410 287
365 20250401 125500 3303238455 9400 9410 9420 9400 683
366 20250401 125400 3296813565 9410 9410 9415 9410 294
367 20250401 125300 3294047020 9410 9410 9410 9410 158
368 20250401 125200 3292560240 9410 9410 9410 9390 2314
369 20250401 125100 3270812580 9410 9410 9410 9400 257
370 20250401 125000 3268394710 9410 9410 9410 9410 1191
371 20250401 124900 3257187400 9410 9400 9410 9400 897
372 20250401 124800 3248751360 9400 9410 9420 9400 736
373 20250401 124700 3241829290 9410 9410 9420 9400 394
374 20250401 124600 3238122350 9410 9420 9425 9410 562
375 20250401 124500 3232828875 9410 9400 9420 9400 1107
376 20250401 124400 3222416945 9400 9420 9420 9400 786
377 20250401 124300 3215021915 9420 9420 9420 9420 461
378 20250401 124200 3210679295 9420 9430 9430 9420 875
379 20250401 124100 3202434525 9430 9430 9430 9410 248
380 20250401 124000 3200098485 9430 9430 9440 9410 5323
381 20250401 123900 3149909705 9435 9440 9440 9435 185
382 20250401 123800 3148163310 9440 9420 9440 9420 2880
383 20250401 123700 3121029840 9430 9430 9430 9430 246
384 20250401 123600 3118710060 9430 9420 9430 9420 948
385 20250401 123500 3109774120 9420 9420 9420 9410 680
386 20250401 123400 3103371900 9420 9430 9430 9420 1564
387 20250401 123300 3088625670 9430 9440 9440 9430 394
388 20250401 123200 3084908840 9440 9430 9440 9430 693
389 20250401 123100 3078372105 9430 9440 9440 9430 324
390 20250401 123000 3075316275 9440 9450 9450 9430 1227
391 20250401 122900 3063733305 9450 9440 9450 9440 152
392 20250401 122800 3062297625 9440 9440 9440 9440 462
393 20250401 122700 3057936345 9440 9440 9440 9440 1261
394 20250401 122600 3046032505 9440 9440 9440 9440 353
395 20250401 122500 3042700185 9440 9440 9440 9440 593
396 20250401 122400 3037102265 9440 9440 9440 9440 203
397 20250401 122300 3035185945 9440 9440 9440 9440 163
398 20250401 122200 3033647225 9440 9430 9440 9430 796
399 20250401 122100 3026137575 9430 9430 9430 9430 403
400 20250401 122000 3022337285 9430 9430 9430 9430 243
401 20250401 121900 3020045795 9430 9430 9430 9430 200
402 20250401 121800 3018159795 9430 9440 9440 9430 350
403 20250401 121700 3014858475 9440 9430 9450 9410 646
404 20250401 121600 3008768560 9430 9460 9460 9410 9000
405 20250401 121500 2923733080 9460 9460 9460 9460 484
406 20250401 121400 2919154440 9460 9460 9460 9450 560
407 20250401 121300 2913858840 9460 9450 9460 9450 1994
408 20250401 121200 2895005870 9450 9450 9450 9450 306
409 20250401 121100 2892114170 9450 9450 9450 9440 326
410 20250401 121000 2889035220 9450 9450 9470 9450 546
411 20250401 120900 2883875295 9450 9450 9460 9440 5734
412 20250401 120800 2829675245 9450 9440 9450 9440 335
413 20250401 120700 2826510035 9450 9440 9450 9440 470
414 20250401 120600 2822072015 9440 9440 9450 9430 832
415 20250401 120500 2814216645 9440 9430 9440 9430 291
416 20250401 120400 2811469745 9430 9430 9430 9430 684
417 20250401 120300 2805019625 9430 9430 9430 9430 1802
418 20250401 120200 2788026765 9430 9420 9430 9420 144
419 20250401 120100 2786668895 9430 9430 9430 9420 618
420 20250401 120000 2780842655 9420 9420 9430 9420 3133
421 20250401 115900 2751303785 9420 9410 9420 9410 262
422 20250401 115800 2748837455 9410 9420 9420 9410 328
423 20250401 115700 2745748665 9420 9420 9420 9410 844
424 20250401 115600 2737803875 9420 9420 9420 9410 704
425 20250401 115500 2731177670 9420 9420 9420 9420 403
426 20250401 115400 2727381410 9420 9420 9420 9410 388
427 20250401 115300 2723728240 9420 9450 9450 9410 349
428 20250401 115200 2720440630 9450 9420 9450 9420 886
429 20250401 115100 2712093010 9420 9410 9420 9410 1053
430 20250401 115000 2702176070 9420 9410 9430 9410 7232
431 20250401 114900 2634053600 9420 9450 9450 9420 749
432 20250401 114800 2626994090 9420 9420 9440 9420 1046
433 20250401 114700 2617132915 9420 9420 9420 9420 309
434 20250401 114600 2614222135 9420 9420 9420 9420 308
435 20250401 114500 2611320775 9410 9410 9420 9400 3970
436 20250401 114400 2573931245 9420 9410 9420 9410 442
437 20250401 114300 2569770155 9420 9420 9420 9410 385
438 20250401 114200 2566143985 9420 9420 9420 9390 847
439 20250401 114100 2558176655 9410 9410 9420 9410 543
440 20250401 114000 2553066070 9410 9410 9410 9410 353
441 20250401 113900 2549744340 9410 9410 9410 9400 258
442 20250401 113800 2547316880 9410 9420 9420 9390 5801
443 20250401 113700 2492770970 9420 9430 9440 9400 2983
444 20250401 113600 2464696440 9430 9430 9430 9430 142
445 20250401 113500 2463357380 9430 9430 9430 9430 413
446 20250401 113400 2459462790 9430 9430 9430 9425 287
447 20250401 113300 2456756385 9430 9430 9430 9430 269
448 20250401 113200 2454219715 9430 9430 9430 9430 175
449 20250401 113100 2452569465 9430 9420 9430 9420 1775
450 20250401 113000 2435843045 9430 9410 9430 9410 463
451 20250401 112900 2431482095 9430 9430 9430 9410 1267
452 20250401 112800 2419544775 9430 9430 9440 9420 664
453 20250401 112700 2413284005 9430 9440 9440 9410 1087
454 20250401 112600 2403040340 9440 9440 9440 9430 670
455 20250401 112500 2396719340 9440 9430 9440 9420 1125
456 20250401 112400 2386111060 9430 9430 9430 9430 217
457 20250401 112300 2384064750 9430 9430 9430 9430 163
458 20250401 112200 2382527660 9430 9420 9430 9420 415
459 20250401 112100 2378617240 9420 9430 9440 9410 912
460 20250401 112000 2370017970 9430 9430 9430 9420 2748
461 20250401 111900 2344123130 9420 9425 9430 9420 570
462 20250401 111800 2338748945 9430 9420 9430 9420 4810
463 20250401 111700 2293404185 9420 9420 9420 9420 383
464 20250401 111600 2289796325 9420 9420 9420 9420 2803
465 20250401 111500 2263392065 9420 9420 9420 9420 177
466 20250401 111400 2261724725 9420 9410 9420 9410 225
467 20250401 111300 2259606035 9420 9410 9420 9410 4194
468 20250401 111200 2220138055 9410 9410 9420 9410 321
469 20250401 111100 2217114715 9410 9420 9420 9410 895
470 20250401 111000 2208689540 9420 9420 9420 9410 354
471 20250401 110900 2205355150 9420 9410 9420 9410 555
472 20250401 110800 2200130990 9410 9410 9420 9410 387
473 20250401 110700 2196488600 9410 9410 9420 9410 1774
474 20250401 110600 2179792170 9410 9430 9430 9390 9588
475 20250401 110500 2089485340 9420 9430 9430 9420 718
476 20250401 110400 2082718290 9430 9430 9430 9420 1091
477 20250401 110300 2072430395 9430 9420 9430 9420 3894
478 20250401 110200 2035741415 9420 9420 9420 9410 3700
479 20250401 110100 2000921355 9420 9410 9430 9410 1861
480 20250401 110000 1983398715 9410 9410 9420 9410 592
481 20250401 105900 1977827245 9420 9420 9420 9410 1802
482 20250401 105800 1960865295 9420 9420 9420 9420 565
483 20250401 105700 1955542995 9420 9410 9420 9410 334
484 20250401 105600 1952397410 9410 9410 9420 9400 568
485 20250401 105500 1947049250 9410 9420 9420 9410 1447
486 20250401 105400 1933426100 9420 9420 9430 9420 560
487 20250401 105300 1928149250 9420 9410 9420 9380 299
488 20250401 105200 1925334440 9410 9420 9430 9390 2655
489 20250401 105100 1900350600 9430 9420 9430 9410 160
490 20250401 105000 1898843120 9420 9410 9420 9400 369
491 20250401 104900 1895369255 9420 9420 9420 9370 842
492 20250401 104800 1887458935 9420 9420 9420 9380 1826
493 20250401 104700 1870294245 9420 9410 9420 9400 1261
494 20250401 104600 1858419785 9410 9410 9410 9400 518
495 20250401 104500 1853546695 9400 9390 9410 9390 997
496 20250401 104400 1844174335 9400 9390 9400 9390 463
497 20250401 104300 1839825915 9390 9385 9390 9380 1790
498 20250401 104200 1823034270 9390 9390 9400 9390 1139
499 20250401 104100 1812337810 9390 9380 9390 9380 965
500 20250401 104000 1803285180 9380 9380 9380 9380 169
501 20250401 103900 1801699960 9380 9370 9380 9370 353
502 20250401 103800 1798389220 9380 9370 9380 9370 631
503 20250401 103700 1792475620 9370 9380 9380 9370 1263
504 20250401 103600 1780638660 9380 9385 9390 9370 3481
505 20250401 103500 1747999245 9390 9390 9390 9380 396
506 20250401 103400 1744281255 9390 9380 9390 9380 239
507 20250401 103300 1742037295 9380 9380 9390 9380 969
508 20250401 103200 1732947965 9380 9380 9380 9380 499
509 20250401 103100 1728267345 9380 9380 9380 9380 306
510 20250401 103000 1725397065 9380 9370 9380 9370 746
511 20250401 102900 1718403180 9370 9370 9370 9370 519
512 20250401 102800 1713540150 9370 9370 9370 9370 470
513 20250401 102700 1709136250 9360 9360 9370 9360 768
514 20250401 102600 1701946920 9370 9370 9370 9370 92
515 20250401 102500 1701084880 9370 9370 9370 9360 1174
516 20250401 102400 1690092260 9370 9370 9370 9360 898
517 20250401 102300 1681685790 9370 9370 9370 9360 225
518 20250401 102200 1679577790 9360 9360 9370 9350 868
519 20250401 102100 1671449390 9370 9350 9370 9350 387
520 20250401 102000 1667826775 9350 9360 9370 9340 2952
521 20250401 101900 1640236505 9370 9350 9370 9350 902
522 20250401 101800 1631796165 9370 9370 9370 9340 3102
523 20250401 101700 1602768855 9370 9370 9380 9360 472
524 20250401 101600 1598345115 9360 9370 9380 9360 1115
525 20250401 101500 1587895620 9370 9370 9370 9370 1427
526 20250401 101400 1574524630 9370 9370 9370 9370 209
527 20250401 101300 1572566300 9370 9360 9370 9360 2269
528 20250401 101200 1551305800 9370 9350 9370 9350 669
529 20250401 101100 1545042780 9360 9350 9360 9350 278
530 20250401 101000 1542442910 9360 9340 9360 9340 3543
531 20250401 100900 1509339700 9340 9330 9340 9330 759
532 20250401 100800 1502255850 9340 9330 9340 9330 855
533 20250401 100700 1494275150 9340 9350 9360 9340 1579
534 20250401 100600 1479517575 9350 9350 9350 9350 222
535 20250401 100500 1477441875 9350 9340 9350 9340 1055
536 20250401 100400 1467579375 9350 9340 9350 9340 637
537 20250401 100300 1461629175 9340 9340 9340 9340 125
538 20250401 100200 1460461675 9350 9350 9350 9330 2116
539 20250401 100100 1440703855 9350 9350 9350 9340 799
540 20250401 100000 1433238515 9340 9340 9350 9340 1832
541 20250401 095900 1416126430 9340 9340 9340 9330 300
542 20250401 095800 1413324600 9340 9330 9340 9330 552
543 20250401 095700 1408173570 9330 9330 9340 9320 1997
544 20250401 095600 1389537980 9340 9330 9340 9330 802
545 20250401 095500 1382049920 9320 9320 9340 9310 5897
546 20250401 095400 1327115460 9320 9330 9330 9310 490
547 20250401 095300 1322548160 9310 9320 9350 9310 1685
548 20250401 095200 1306838040 9320 9320 9350 9310 755
549 20250401 095100 1299797720 9350 9340 9350 9320 1153
550 20250401 095000 1289034300 9320 9350 9350 9320 2359
551 20250401 094900 1267022240 9330 9350 9350 9330 305
552 20250401 094800 1264173160 9340 9330 9350 9330 944
553 20250401 094700 1255355470 9350 9340 9350 9330 6768
554 20250401 094600 1192181340 9340 9340 9360 9310 7909
555 20250401 094500 1118356050 9350 9330 9350 9320 6721
556 20250401 094400 1055667185 9320 9330 9330 9320 491
557 20250401 094300 1051088055 9330 9330 9340 9310 1299
558 20250401 094200 1038970795 9330 9330 9350 9320 678
559 20250401 094100 1032640015 9330 9330 9340 9310 1507
560 20250401 094000 1018585065 9330 9340 9340 9330 413
561 20250401 093900 1014729175 9340 9340 9350 9330 1205
562 20250401 093800 1003479065 9330 9330 9350 9320 1260
563 20250401 093700 991713380 9330 9330 9330 9320 564
564 20250401 093600 986454940 9330 9320 9340 9310 656
565 20250401 093500 980336910 9310 9310 9330 9310 1215
566 20250401 093400 969020830 9310 9330 9330 9310 1655
567 20250401 093300 953593210 9320 9310 9330 9300 1229
568 20250401 093200 942142460 9310 9320 9330 9290 2729
569 20250401 093100 916760720 9310 9310 9340 9290 15289
570 20250401 093000 774362355 9300 9310 9310 9300 1894
571 20250401 092900 756742115 9300 9310 9320 9300 743
572 20250401 092800 749823825 9310 9310 9320 9310 295
573 20250401 092700 747076875 9310 9310 9320 9300 862
574 20250401 092600 739055475 9310 9290 9310 9280 3202
575 20250401 092500 709270235 9290 9310 9310 9290 3417
576 20250401 092400 677486525 9310 9320 9320 9310 273
577 20250401 092300 674943995 9320 9335 9335 9310 539
578 20250401 092200 669921320 9320 9340 9340 9320 771
579 20250401 092100 662733040 9340 9320 9340 9320 51
580 20250401 092000 662256900 9340 9310 9340 9310 159
581 20250401 091900 660775050 9340 9330 9340 9310 758
582 20250401 091800 653703900 9320 9320 9320 9320 95
583 20250401 091700 652818500 9340 9350 9350 9330 694
584 20250401 091600 646337490 9340 9350 9350 9330 2516
585 20250401 091500 622834730 9340 9350 9380 9340 12052
586 20250401 091400 510054210 9350 9340 9350 9340 73
587 20250401 091300 509371980 9350 9350 9350 9340 869
588 20250401 091200 501246990 9340 9330 9350 9330 3208
589 20250401 091100 471282530 9330 9340 9340 9330 782
590 20250401 091000 463985270 9340 9330 9340 9330 1089
591 20250401 090900 453815400 9340 9320 9340 9320 671
592 20250401 090800 447554770 9300 9300 9320 9300 3463
593 20250401 090700 415314870 9300 9260 9310 9260 1177
594 20250401 090600 404377440 9290 9250 9300 9250 8203
595 20250401 090500 328311240 9220 9240 9260 9180 5040
596 20250401 090400 281808040 9230 9210 9230 9180 2851
597 20250401 090300 255576490 9200 9230 9230 9180 4598
598 20250401 090200 213194550 9230 9190 9230 9180 5674
599 20250401 090100 160988390 9220 9200 9220 9170 5316
600 20250401 090000 112146680 9200 9170 9250 9170 12221

1
006800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,2094799,570316408,19984382460,5440818532320,0.37
20250327,2147417,570316408,21366799150,5674648259600,0.38
20250326,2142002,570316408,21634220200,5760195720800,0.38
20250325,2134031,570316408,21169587520,5657538767360,0.37
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 2094799 570316408 19984382460 5440818532320 0.37
3 20250327 2147417 570316408 21366799150 5674648259600 0.38
4 20250326 2142002 570316408 21634220200 5760195720800 0.38
5 20250325 2134031 570316408 21169587520 5657538767360 0.37