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

626
030960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,6179010905,8920,8920,8920,8920,3907
20250401,192300,6179010905,8920,8920,8920,8920,0
20250401,192200,6179010905,8920,8920,8920,8920,0
20250401,192100,6179010905,8920,8920,8920,8920,0
20250401,192000,6179010905,8920,8920,8920,8920,0
20250401,191900,6179010905,8920,8920,8920,8920,0
20250401,191800,6179010905,8920,8920,8920,8920,0
20250401,191700,6179010905,8920,8920,8920,8920,0
20250401,191600,6179010905,8920,8920,8920,8920,0
20250401,191500,6179010905,8920,8920,8920,8920,0
20250401,191400,6179010905,8920,8920,8920,8920,0
20250401,191300,6179010905,8920,8920,8920,8920,0
20250401,191200,6179010905,8920,8920,8920,8920,0
20250401,191100,6179010905,8920,8920,8920,8920,0
20250401,191000,6179010905,8920,8920,8920,8920,0
20250401,190900,6179010905,8920,8920,8920,8920,0
20250401,190800,6179010905,8920,8920,8920,8920,0
20250401,190700,6179010905,8920,8920,8920,8920,0
20250401,190600,6179010905,8920,8920,8920,8920,0
20250401,190500,6179010905,8920,8920,8920,8920,0
20250401,190400,6179010905,8920,8920,8920,8920,0
20250401,190300,6179010905,8920,8920,8920,8920,0
20250401,190200,6179010905,8920,8920,8920,8920,0
20250401,190100,6179010905,8920,8920,8920,8920,0
20250401,190000,6179010905,8920,8920,8920,8920,0
20250401,185900,6179010905,8920,8920,8920,8920,0
20250401,185800,6179010905,8920,8920,8920,8920,0
20250401,185700,6179010905,8920,8920,8920,8920,0
20250401,185600,6179010905,8920,8920,8920,8920,0
20250401,185500,6179010905,8920,8920,8920,8920,0
20250401,185400,6179010905,8920,8920,8920,8920,3907
20250401,185300,6179010905,8920,8920,8920,8920,0
20250401,185200,6179010905,8920,8920,8920,8920,0
20250401,185100,6179010905,8920,8920,8920,8920,0
20250401,185000,6179010905,8920,8920,8920,8920,0
20250401,184900,6179010905,8920,8920,8920,8920,0
20250401,184800,6179010905,8920,8920,8920,8920,0
20250401,184700,6179010905,8920,8920,8920,8920,0
20250401,184600,6179010905,8920,8920,8920,8920,0
20250401,184500,6179010905,8920,8920,8920,8920,0
20250401,184400,6179010905,8920,8920,8920,8920,0
20250401,184300,6179010905,8920,8920,8920,8920,0
20250401,184200,6179010905,8920,8920,8920,8920,0
20250401,184100,6179010905,8920,8920,8920,8920,0
20250401,184000,6179010905,8920,8920,8920,8920,0
20250401,183900,6179010905,8920,8920,8920,8920,0
20250401,183800,6179010905,8920,8920,8920,8920,0
20250401,183700,6179010905,8920,8920,8920,8920,0
20250401,183600,6179010905,8920,8920,8920,8920,0
20250401,183500,6179010905,8920,8920,8920,8920,0
20250401,183400,6179010905,8920,8920,8920,8920,0
20250401,183300,6179010905,8920,8920,8920,8920,0
20250401,183200,6179010905,8920,8920,8920,8920,0
20250401,183100,6179010905,8920,8920,8920,8920,0
20250401,183000,6179010905,8920,8920,8920,8920,0
20250401,182900,6179010905,8920,8920,8920,8920,0
20250401,182800,6179010905,8920,8920,8920,8920,0
20250401,182700,6179010905,8920,8920,8920,8920,0
20250401,182600,6179010905,8920,8920,8920,8920,0
20250401,182500,6179010905,8920,8920,8920,8920,0
20250401,182400,6179010905,8920,8920,8920,8920,3907
20250401,182300,6179010905,8920,8920,8920,8920,0
20250401,182200,6179010905,8920,8920,8920,8920,0
20250401,182100,6179010905,8920,8920,8920,8920,0
20250401,182000,6179010905,8920,8920,8920,8920,0
20250401,181900,6179010905,8920,8920,8920,8920,0
20250401,181800,6179010905,8920,8920,8920,8920,0
20250401,181700,6179010905,8920,8920,8920,8920,0
20250401,181600,6179010905,8920,8920,8920,8920,0
20250401,181500,6179010905,8920,8920,8920,8920,0
20250401,181400,6179010905,8920,8920,8920,8920,0
20250401,181300,6179010905,8920,8920,8920,8920,0
20250401,181200,6179010905,8920,8920,8920,8920,0
20250401,181100,6179010905,8920,8920,8920,8920,0
20250401,181000,6179010905,8920,8920,8920,8920,0
20250401,180900,6179010905,8920,8920,8920,8920,0
20250401,180800,6179010905,8920,8920,8920,8920,0
20250401,180700,6179010905,8920,8920,8920,8920,0
20250401,180600,6179010905,8920,8920,8920,8920,0
20250401,180500,6179010905,8920,8920,8920,8920,0
20250401,180400,6179010905,8920,8920,8920,8920,0
20250401,180300,6179010905,8920,8920,8920,8920,0
20250401,180200,6179010905,8920,8920,8920,8920,0
20250401,180100,6179010905,8920,8920,8920,8920,0
20250401,180000,6179010905,8920,8920,8920,8920,0
20250401,175900,6179010905,8920,8920,8920,8920,0
20250401,175800,6179010905,8920,8920,8920,8920,0
20250401,175700,6179010905,8920,8920,8920,8920,0
20250401,175600,6179010905,8920,8920,8920,8920,0
20250401,175500,6179010905,8920,8920,8920,8920,0
20250401,175400,6179010905,8920,8920,8920,8920,3907
20250401,175300,6179010905,8920,8920,8920,8920,0
20250401,175200,6179010905,8920,8920,8920,8920,0
20250401,175100,6179010905,8920,8920,8920,8920,0
20250401,175000,6179010905,8920,8920,8920,8920,0
20250401,174900,6179010905,8920,8920,8920,8920,0
20250401,174800,6179010905,8920,8920,8920,8920,0
20250401,174700,6179010905,8920,8920,8920,8920,0
20250401,174600,6179010905,8920,8920,8920,8920,0
20250401,174500,6179010905,8920,8920,8920,8920,0
20250401,174400,6179010905,8920,8920,8920,8920,0
20250401,174300,6179010905,8920,8920,8920,8920,0
20250401,174200,6179010905,8920,8920,8920,8920,0
20250401,174100,6179010905,8920,8920,8920,8920,0
20250401,174000,6179010905,8920,8920,8920,8920,0
20250401,173900,6179010905,8920,8920,8920,8920,0
20250401,173800,6179010905,8920,8920,8920,8920,0
20250401,173700,6179010905,8920,8920,8920,8920,0
20250401,173600,6179010905,8920,8920,8920,8920,0
20250401,173500,6179010905,8920,8920,8920,8920,0
20250401,173400,6179010905,8920,8920,8920,8920,0
20250401,173300,6179010905,8920,8920,8920,8920,0
20250401,173200,6179010905,8920,8920,8920,8920,0
20250401,173100,6179010905,8920,8920,8920,8920,0
20250401,173000,6179010905,8920,8920,8920,8920,0
20250401,172900,6179010905,8920,8920,8920,8920,0
20250401,172800,6179010905,8920,8920,8920,8920,0
20250401,172700,6179010905,8920,8920,8920,8920,0
20250401,172600,6179010905,8920,8920,8920,8920,0
20250401,172500,6179010905,8920,8920,8920,8920,0
20250401,172400,6179010905,8920,8920,8920,8920,3907
20250401,172300,6179010905,8920,8920,8920,8920,0
20250401,172200,6179010905,8920,8920,8920,8920,0
20250401,172100,6179010905,8920,8920,8920,8920,0
20250401,172000,6179010905,8920,8920,8920,8920,0
20250401,171900,6179010905,8920,8920,8920,8920,0
20250401,171800,6179010905,8920,8920,8920,8920,0
20250401,171700,6179010905,8920,8920,8920,8920,0
20250401,171600,6179010905,8920,8920,8920,8920,0
20250401,171500,6179010905,8920,8920,8920,8920,0
20250401,171400,6179010905,8920,8920,8920,8920,0
20250401,171300,6179010905,8920,8920,8920,8920,0
20250401,171200,6179010905,8920,8920,8920,8920,0
20250401,171100,6179010905,8920,8920,8920,8920,0
20250401,171000,6179010905,8920,8920,8920,8920,0
20250401,170900,6179010905,8920,8920,8920,8920,0
20250401,170800,6179010905,8920,8920,8920,8920,0
20250401,170700,6179010905,8920,8920,8920,8920,0
20250401,170600,6179010905,8920,8920,8920,8920,0
20250401,170500,6179010905,8920,8920,8920,8920,0
20250401,170400,6179010905,8920,8920,8920,8920,0
20250401,170300,6179010905,8920,8920,8920,8920,0
20250401,170200,6179010905,8920,8920,8920,8920,0
20250401,170100,6179010905,8920,8920,8920,8920,0
20250401,170000,6179010905,8920,8920,8920,8920,0
20250401,165900,6179010905,8920,8920,8920,8920,0
20250401,165800,6179010905,8920,8920,8920,8920,0
20250401,165700,6179010905,8920,8920,8920,8920,0
20250401,165600,6179010905,8920,8920,8920,8920,0
20250401,165500,6179010905,8920,8920,8920,8920,0
20250401,165400,6179010905,8920,8920,8920,8920,3907
20250401,165300,6179010905,8920,8920,8920,8920,0
20250401,165200,6179010905,8920,8920,8920,8920,0
20250401,165100,6179010905,8920,8920,8920,8920,0
20250401,165000,6179010905,8920,8920,8920,8920,0
20250401,164900,6179010905,8920,8920,8920,8920,0
20250401,164800,6179010905,8920,8920,8920,8920,0
20250401,164700,6179010905,8920,8920,8920,8920,0
20250401,164600,6179010905,8920,8920,8920,8920,0
20250401,164500,6179010905,8920,8920,8920,8920,0
20250401,164400,6179010905,8920,8920,8920,8920,0
20250401,164300,6179010905,8920,8920,8920,8920,0
20250401,164200,6179010905,8920,8920,8920,8920,0
20250401,164100,6179010905,8920,8920,8920,8920,0
20250401,164000,6179010905,8920,8920,8920,8920,0
20250401,163900,6179010905,8920,8920,8920,8920,0
20250401,163800,6179010905,8920,8920,8920,8920,0
20250401,163700,6179010905,8920,8920,8920,8920,0
20250401,163600,6179010905,8920,8920,8920,8920,0
20250401,163500,6179010905,8920,8920,8920,8920,0
20250401,163400,6179010905,8920,8920,8920,8920,0
20250401,163300,6179010905,8920,8920,8920,8920,0
20250401,163200,6179010905,8920,8920,8920,8920,0
20250401,163100,6179010905,8920,8920,8920,8920,0
20250401,163000,6179010905,8920,8920,8920,8920,0
20250401,162900,6179010905,8920,8920,8920,8920,0
20250401,162800,6179010905,8920,8920,8920,8920,0
20250401,162700,6179010905,8920,8920,8920,8920,0
20250401,162600,6179010905,8920,8920,8920,8920,0
20250401,162500,6179010905,8920,8920,8920,8920,0
20250401,162400,6179010905,8920,8920,8920,8920,3907
20250401,162300,6179010905,8920,8920,8920,8920,0
20250401,162200,6179010905,8920,8920,8920,8920,0
20250401,162100,6179010905,8920,8920,8920,8920,0
20250401,162000,6179010905,8920,8920,8920,8920,0
20250401,161900,6179010905,8920,8920,8920,8920,0
20250401,161800,6179010905,8920,8920,8920,8920,0
20250401,161700,6179010905,8920,8920,8920,8920,0
20250401,161600,6179010905,8920,8920,8920,8920,0
20250401,161500,6179010905,8920,8920,8920,8920,0
20250401,161400,6179010905,8920,8920,8920,8920,0
20250401,161300,6179010905,8920,8920,8920,8920,0
20250401,161200,6179010905,8920,8920,8920,8920,0
20250401,161100,6179010905,8920,8920,8920,8920,0
20250401,161000,6179010905,8920,8920,8920,8920,0
20250401,160900,6179010905,8920,8920,8920,8920,0
20250401,160800,6179010905,8920,8920,8920,8920,0
20250401,160700,6179010905,8920,8920,8920,8920,0
20250401,160600,6179010905,8920,8920,8920,8920,0
20250401,160500,6179010905,8920,8920,8920,8920,0
20250401,160400,6179010905,8920,8920,8920,8920,0
20250401,160300,6179010905,8920,8920,8920,8920,0
20250401,160200,6179010905,8920,8920,8920,8920,0
20250401,160100,6179010905,8920,8920,8920,8920,0
20250401,160000,6179010905,8920,8920,8920,8920,0
20250401,155900,6179010905,8920,8920,8920,8920,0
20250401,155800,6179010905,8920,8920,8920,8920,0
20250401,155700,6179010905,8920,8920,8920,8920,0
20250401,155600,6179010905,8920,8920,8920,8920,0
20250401,155500,6179010905,8920,8920,8920,8920,0
20250401,155400,6179010905,8920,8920,8920,8920,3907
20250401,155300,6179010905,8920,8920,8920,8920,0
20250401,155200,6179010905,8920,8920,8920,8920,0
20250401,155100,6179010905,8920,8920,8920,8920,0
20250401,155000,6179010905,8920,8920,8920,8920,0
20250401,154900,6179010905,8920,8920,8920,8920,0
20250401,154800,6179010905,8920,8920,8920,8920,0
20250401,154700,6179010905,8920,8920,8920,8920,0
20250401,154600,6179010905,8920,8920,8920,8920,0
20250401,154500,6179010905,8920,8920,8920,8920,0
20250401,154400,6179010905,8920,8920,8920,8920,0
20250401,154300,6179010905,8920,8920,8920,8920,0
20250401,154200,6179010905,8920,8920,8920,8920,0
20250401,154100,6179010905,8920,8920,8920,8920,0
20250401,154000,6179010905,8920,8920,8920,8920,0
20250401,153900,6179010905,8920,8920,8920,8920,0
20250401,153800,6179010905,8920,8920,8920,8920,0
20250401,153700,6179010905,8920,8920,8920,8920,0
20250401,153600,6179010905,8920,8920,8920,8920,0
20250401,153500,6179010905,8920,8920,8920,8920,0
20250401,153400,6179010905,8920,8920,8920,8920,0
20250401,153300,6179010905,8920,8920,8920,8920,0
20250401,153200,6179010905,8920,8920,8920,8920,0
20250401,153100,6179010905,8920,8920,8920,8920,0
20250401,153000,6179010905,8920,8920,8920,8920,3907
20250401,152900,6144160465,8940,8940,8940,8940,0
20250401,152800,6144160465,8940,8940,8940,8940,0
20250401,152700,6144160465,8940,8940,8940,8940,0
20250401,152600,6144160465,8940,8940,8940,8940,0
20250401,152500,6144160465,8940,8940,8940,8940,0
20250401,152400,6144160465,8940,8940,8940,8940,0
20250401,152300,6144160465,8940,8940,8940,8940,0
20250401,152200,6144160465,8940,8940,8940,8940,0
20250401,152100,6144160465,8940,8940,8940,8940,0
20250401,152000,6144160465,8940,8940,8940,8940,0
20250401,151900,6144160465,8940,8970,8970,8920,1917
20250401,151800,6127026715,8980,8950,9000,8950,142
20250401,151700,6125748935,9010,8950,9010,8940,1247
20250401,151600,6114553385,8950,8970,8970,8950,763
20250401,151500,6107718735,8970,8950,8970,8950,1498
20250401,151400,6094304915,8950,8950,8950,8950,132
20250401,151300,6093123515,8950,8940,8960,8940,314
20250401,151200,6090313215,8940,8950,8950,8940,342
20250401,151100,6087252415,8950,8930,8950,8930,3
20250401,151000,6087225595,8920,8950,8950,8920,1341
20250401,150900,6075254055,8950,8950,8950,8950,1
20250401,150800,6075245105,8960,8960,8960,8960,494
20250401,150700,6070818865,8960,8960,8970,8960,1552
20250401,150600,6056910395,8970,8960,8970,8960,464
20250401,150500,6052752945,8960,8920,8960,8920,302
20250401,150400,6050050925,8940,8920,8940,8920,564
20250401,150300,6045015515,8920,8930,8930,8920,87
20250401,150200,6044238615,8930,8940,8940,8930,62
20250401,150100,6043684365,8910,8930,8940,8910,535
20250401,150000,6038915145,8920,8940,8940,8920,7
20250401,145900,6038852585,8940,8920,8940,8920,1002
20250401,145800,6029912735,8910,8910,8910,8910,0
20250401,145700,6029912735,8910,8910,8910,8910,48
20250401,145600,6029485055,8910,8910,8910,8910,25
20250401,145500,6029262305,8920,8910,8920,8890,328
20250401,145400,6026339855,8880,8890,8890,8880,1686
20250401,145300,6011353315,8900,8900,8910,8890,750
20250401,145200,6004677905,8900,8900,8900,8900,1103
20250401,145100,5994861205,8910,8930,8930,8910,3319
20250401,145000,5965269545,8920,8930,8930,8920,3094
20250401,144900,5937657605,8940,8970,8970,8940,1146
20250401,144800,5927407855,8970,8970,8970,8970,0
20250401,144700,5927407855,8970,8970,8970,8970,123
20250401,144600,5926304545,8960,8960,8960,8960,1
20250401,144500,5926295585,8980,8980,8980,8980,0
20250401,144400,5926295585,8980,8950,8980,8950,1274
20250401,144300,5914890975,8950,8950,8950,8950,25
20250401,144200,5914667225,8950,8950,8950,8950,20
20250401,144100,5914488225,8950,8950,8950,8940,95
20250401,144000,5913638875,8950,8950,8950,8950,8
20250401,143900,5913567275,8950,8950,8950,8950,242
20250401,143800,5911401375,8940,8940,8940,8940,15
20250401,143700,5911267275,8940,8960,8960,8940,471
20250401,143600,5907052115,8950,8960,8960,8950,102
20250401,143500,5906138985,8960,8950,8960,8950,573
20250401,143400,5901010135,8950,8950,8950,8950,178
20250401,143300,5899417035,8960,8940,8960,8940,2
20250401,143200,5899399135,8950,8950,8950,8950,0
20250401,143100,5899399135,8950,8950,8950,8950,130
20250401,143000,5898235635,8950,8950,8950,8940,523
20250401,142900,5893558585,8950,8940,8950,8940,51
20250401,142800,5893102145,8940,8960,8960,8940,8281
20250401,142700,5818983505,8970,8960,8970,8960,41
20250401,142600,5818615835,8970,8970,8970,8970,0
20250401,142500,5818615835,8970,8970,8970,8970,211
20250401,142400,5816723165,8970,8970,8970,8970,5
20250401,142300,5816678315,8970,8970,8970,8970,10
20250401,142200,5816588615,8960,8970,8970,8960,24
20250401,142100,5816373555,8960,8960,9020,8960,240
20250401,142000,5814218115,8960,8960,8960,8960,0
20250401,141900,5814218115,8960,8960,8970,8960,462
20250401,141800,5810078585,8950,8950,8950,8950,0
20250401,141700,5810078585,8950,8950,8960,8950,371
20250401,141600,5806757655,8950,8950,8950,8950,631
20250401,141500,5801110205,8950,8950,8950,8950,5
20250401,141400,5801065455,8950,8950,8950,8950,292
20250401,141300,5798452055,8950,8950,8950,8950,20
20250401,141200,5798273055,8960,8960,8960,8960,83
20250401,141100,5797529375,8960,8960,8960,8960,99
20250401,141000,5796642335,8960,8960,8960,8960,0
20250401,140900,5796642335,8960,8970,8970,8960,138
20250401,140800,5795405575,8970,8970,8970,8970,2
20250401,140700,5795387635,8960,8960,8960,8960,37
20250401,140600,5795056115,8960,8960,8960,8950,544
20250401,140500,5790181905,8960,8950,8960,8950,45
20250401,140400,5789778715,8960,8950,8960,8950,60
20250401,140300,5789241215,8970,8960,8970,8950,171
20250401,140200,5787709625,8970,8970,8970,8970,5
20250401,140100,5787664775,8970,8970,8970,8970,5
20250401,140000,5787619925,8970,8970,8970,8970,0
20250401,135900,5787619925,8970,8970,8970,8950,480
20250401,135800,5783321595,8980,8970,8980,8970,22
20250401,135700,5783124235,8980,8980,8980,8980,0
20250401,135600,5783124235,8980,8980,8980,8980,0
20250401,135500,5783124235,8980,8980,8980,8980,10
20250401,135400,5783034435,8980,8980,8980,8980,1
20250401,135300,5783025455,8950,8960,8960,8950,65
20250401,135200,5782443065,8950,9010,9010,8950,235
20250401,135100,5780334865,8980,8960,9000,8950,2013
20250401,135000,5762259685,8950,8960,8960,8950,417
20250401,134900,5758523375,8950,8950,8950,8950,58
20250401,134800,5758004275,8950,8940,8950,8940,263
20250401,134700,5755650645,8940,8940,8940,8940,5
20250401,134600,5755605945,8940,8950,8950,8940,92
20250401,134500,5754783285,8950,8950,8950,8950,4
20250401,134400,5754747485,8950,8950,8950,8950,177
20250401,134300,5753163335,8950,8950,8950,8950,0
20250401,134200,5753163335,8950,8950,8950,8950,0
20250401,134100,5753163335,8950,8950,8950,8950,38
20250401,134000,5752823235,8920,8920,8920,8920,0
20250401,133900,5752823235,8920,8920,8920,8920,0
20250401,133800,5752823235,8920,8930,8930,8920,103
20250401,133700,5751904175,8960,8920,8960,8920,547
20250401,133600,5747017035,8920,8920,8920,8920,508
20250401,133500,5742485675,8900,8940,8940,8900,470
20250401,133400,5738295185,8920,8940,8950,8920,1653
20250401,133300,5723527055,8960,8950,8960,8950,253
20250401,133200,5721262595,8940,8940,8940,8940,295
20250401,133100,5718625295,8940,8930,8940,8930,163
20250401,133000,5717169255,8920,8920,8920,8920,0
20250401,132900,5717169255,8920,8920,8920,8920,0
20250401,132800,5717169255,8920,8920,8920,8920,999
20250401,132700,5708258175,8920,8920,8920,8920,0
20250401,132600,5708258175,8920,8930,8930,8920,742
20250401,132500,5701638675,8930,8930,8930,8930,100
20250401,132400,5700745675,8930,8930,8930,8920,587
20250401,132300,5695505795,8920,8920,8920,8920,979
20250401,132200,5686773115,8920,8920,8920,8920,24
20250401,132100,5686559035,8920,8930,8930,8920,1298
20250401,132000,5674970875,8920,8950,8950,8920,946
20250401,131900,5666524165,8930,8930,8930,8930,17
20250401,131800,5666372355,8930,8950,8950,8930,157
20250401,131700,5664970325,8920,8920,8920,8920,58
20250401,131600,5664452965,8940,8930,8940,8930,963
20250401,131500,5655844055,8930,8910,8930,8910,508
20250401,131400,5651314575,8910,8930,8930,8900,3047
20250401,131300,5624171185,8910,8930,8940,8910,865
20250401,131200,5616457155,8940,8950,8950,8940,14
20250401,131100,5616331985,8940,8940,8940,8940,257
20250401,131000,5614034405,8940,8940,8940,8940,8
20250401,130900,5613962885,8920,8950,8950,8920,229
20250401,130800,5611919255,8950,8940,8950,8940,460
20250401,130700,5607802755,8950,8950,8950,8950,2
20250401,130600,5607784855,8950,8940,8950,8940,169
20250401,130500,5606272875,8940,8940,8940,8940,511
20250401,130400,5601704535,8950,8950,8950,8950,0
20250401,130300,5601704535,8950,8950,8950,8950,30
20250401,130200,5601436035,8940,8920,8940,8920,896
20250401,130100,5593439945,8920,8910,8920,8910,272
20250401,130000,5591014955,8920,8910,8920,8910,947
20250401,125900,5582568615,8910,8910,8910,8910,124
20250401,125800,5581463775,8900,8920,8920,8900,616
20250401,125700,5575980775,8920,8910,8920,8910,406
20250401,125600,5572362005,8900,8910,8910,8900,250
20250401,125500,5570136985,8900,8910,8910,8900,432
20250401,125400,5566289495,8910,8920,8920,8910,1528
20250401,125300,5552674835,8920,8910,8920,8910,1996
20250401,125200,5534880565,8920,8910,8920,8910,122
20250401,125100,5533793525,8910,8920,8920,8910,261
20250401,125000,5531467945,8930,8930,8930,8930,0
20250401,124900,5531467945,8930,8940,8940,8930,8
20250401,124800,5531396495,8930,8930,8940,8930,262
20250401,124700,5529056815,8940,8930,8940,8930,505
20250401,124600,5524544065,8930,8930,8930,8930,40
20250401,124500,5524186865,8940,8940,8940,8940,27
20250401,124400,5523945485,8930,8930,8930,8930,28
20250401,124300,5523695445,8940,8920,8940,8920,89
20250401,124200,5522899805,8910,8920,8920,8910,10
20250401,124100,5522810615,8900,8940,8940,8900,2236
20250401,124000,5502879385,8950,8950,8950,8950,3
20250401,123900,5502852535,8930,8940,8940,8930,617
20250401,123800,5497342465,8940,8940,8940,8940,0
20250401,123700,5497342465,8940,8960,8960,8940,304
20250401,123600,5494624615,8940,8970,8970,8940,172
20250401,123500,5493085645,8960,8960,8960,8960,277
20250401,123400,5490603725,8960,8950,8960,8950,194
20250401,123300,5488866845,8950,8940,8950,8940,250
20250401,123200,5486629845,8940,8940,8940,8940,428
20250401,123100,5482803525,8940,8930,8940,8930,503
20250401,123000,5478307205,8920,8930,8930,8920,96
20250401,122900,5477450765,8910,8920,8920,8910,1485
20250401,122800,5464218385,8920,8920,8920,8920,5
20250401,122700,5464173785,8910,8910,8910,8910,16
20250401,122600,5464031225,8920,8920,8920,8920,0
20250401,122500,5464031225,8920,8920,8920,8910,135
20250401,122400,5462827825,8930,8930,8930,8930,3
20250401,122300,5462801035,8940,8940,8940,8940,189
20250401,122200,5461111375,8930,8930,8930,8930,60
20250401,122100,5460575575,8920,8920,8920,8920,0
20250401,122000,5460575575,8920,8920,8920,8920,28
20250401,121900,5460325815,8920,8920,8920,8920,0
20250401,121800,5460325815,8920,8900,8920,8900,347
20250401,121700,5457237495,8900,8900,8900,8900,0
20250401,121600,5457237495,8900,8930,8930,8900,161
20250401,121500,5455800015,8920,8910,8920,8910,423
20250401,121400,5452026865,8900,8900,8900,8900,0
20250401,121300,5452026865,8900,8900,8900,8900,0
20250401,121200,5452026865,8900,8900,8900,8900,768
20250401,121100,5445191665,8900,8910,8910,8900,66
20250401,121000,5444604245,8910,8910,8910,8910,87
20250401,120900,5443829075,8900,8920,8920,8900,696
20250401,120800,5437627365,8910,8910,8910,8910,54
20250401,120700,5437146225,8910,8910,8910,8910,51
20250401,120600,5436691815,8900,8910,8910,8900,370
20250401,120500,5433396455,8910,8910,8910,8910,6
20250401,120400,5433342995,8910,8920,8920,8910,114
20250401,120300,5432327115,8900,8920,8920,8900,1033
20250401,120200,5423125285,8930,8930,8930,8920,72
20250401,120100,5422482775,8930,8930,8930,8930,26
20250401,120000,5422250595,8920,8920,8930,8920,219
20250401,115900,5420297075,8920,8900,8920,8890,228
20250401,115800,5418269275,8920,8900,8920,8900,37
20250401,115700,5417939335,8910,8910,8910,8910,1
20250401,115600,5417930425,8910,8910,8910,8890,269
20250401,115500,5415534435,8890,8900,8900,8890,97
20250401,115400,5414672025,8890,8890,8890,8890,0
20250401,115300,5414672025,8890,8890,8890,8890,87
20250401,115200,5413898595,8920,8900,8920,8900,13
20250401,115100,5413782805,8870,8870,8870,8870,1
20250401,115000,5413773935,8870,8880,8880,8870,242
20250401,114900,5411626085,8900,8880,8920,8880,152
20250401,114800,5410274325,8870,8920,8920,8870,1090
20250401,114700,5400572085,8920,8920,8920,8920,1
20250401,114600,5400563165,8920,8920,8920,8900,1414
20250401,114500,5387962505,8910,8910,8910,8900,395
20250401,114400,5384443825,8910,8900,8910,8900,20
20250401,114300,5384265725,8920,8920,8920,8920,337
20250401,114200,5381259685,8920,8890,8920,8880,354
20250401,114100,5378113775,8920,8910,8920,8900,764
20250401,114000,5371305115,8920,8930,8930,8920,132
20250401,113900,5370127455,8920,8920,8920,8910,428
20250401,113800,5366312505,8920,8930,8930,8920,35
20250401,113700,5366000005,8940,8930,8950,8930,202
20250401,113600,5364194480,8930,8930,8930,8930,81
20250401,113500,5363471150,8930,8950,8950,8930,552
20250401,113400,5358532060,8950,8930,8950,8910,2619
20250401,113300,5335132710,8920,8940,8940,8920,137
20250401,113200,5333908590,8950,8920,8950,8920,305
20250401,113100,5331185520,8940,8920,8940,8900,1335
20250401,113000,5319276380,8900,8900,8910,8900,794
20250401,112900,5312209140,8900,8890,8910,8860,529
20250401,112800,5307505680,8880,8870,8880,8870,437
20250401,112700,5303625130,8860,8870,8870,8830,571
20250401,112600,5298578680,8880,8880,8880,8880,1
20250401,112500,5298569800,8830,8830,8830,8830,55
20250401,112400,5298084150,8820,8820,8880,8820,133
20250401,112300,5296910970,8850,8830,8850,8810,2557
20250401,112200,5274353110,8830,8840,8870,8830,1189
20250401,112100,5263825980,8840,8850,8850,8840,1841
20250401,112000,5247549460,8840,8880,8890,8840,1363
20250401,111900,5235474830,8890,8900,8900,8880,386
20250401,111800,5232043820,8900,8910,8910,8890,402
20250401,111700,5228464540,8920,8910,8920,8890,353
20250401,111600,5225323560,8900,8890,8900,8880,608
20250401,111500,5219923420,8890,8880,8890,8880,1312
20250401,111400,5208265350,8880,8870,8880,8870,88
20250401,111300,5207484780,8870,8890,8890,8870,815
20250401,111200,5200248810,8880,8880,8890,8880,106
20250401,111100,5199306530,8880,8880,8880,8880,47
20250401,111000,5198889170,8880,8890,8890,8880,163
20250401,110900,5197440730,8870,8870,8900,8870,546
20250401,110800,5192594110,8870,8870,8900,8870,806
20250401,110700,5185427250,8880,8900,8900,8870,1288
20250401,110600,5174001090,8900,8900,8910,8830,5171
20250401,110500,5128152580,8920,8890,8920,8890,812
20250401,110400,5120927760,8890,8840,8890,8840,2001
20250401,110300,5103176990,8840,8840,8850,8820,1030
20250401,110200,5094076310,8840,8830,8840,8810,947
20250401,110100,5085715200,8810,8800,8830,8800,2303
20250401,110000,5065408960,8810,8820,8820,8730,3730
20250401,105900,5032778240,8790,8770,8800,8750,1732
20250401,105800,5017570090,8770,8780,8780,8760,1238
20250401,105700,5006707110,8770,8760,8790,8730,4239
20250401,105600,4969601290,8760,8810,8810,8760,2200
20250401,105500,4950262090,8820,8810,8840,8790,4705
20250401,105400,4908826510,8800,8810,8820,8790,3146
20250401,105300,4881131470,8840,8830,8870,8810,6066
20250401,105200,4827526620,8800,8830,8840,8790,7428
20250401,105100,4762126000,8830,8850,8890,8820,1992
20250401,105000,4744528790,8850,8830,8850,8830,2471
20250401,104900,4722702980,8830,8880,8900,8800,10028
20250401,104800,4634028480,8900,8930,8940,8890,6279
20250401,104700,4578108090,8940,9000,9000,8930,3995
20250401,104600,4542360100,8990,9000,9000,8950,2638
20250401,104500,4518693730,9010,9000,9030,8960,8147
20250401,104400,4445492310,9000,9030,9060,9000,12351
20250401,104300,4334256910,9030,9050,9050,9000,10021
20250401,104200,4243827410,9050,9090,9090,9050,6518
20250401,104100,4184709400,9090,9120,9120,9080,3773
20250401,104000,4150423935,9100,9150,9150,9090,3881
20250401,103900,4115099795,9150,9140,9170,9110,3210
20250401,103800,4085832905,9140,9150,9150,9140,874
20250401,103700,4077835825,9120,9160,9160,9110,3218
20250401,103600,4048499945,9140,9180,9180,9140,487
20250401,103500,4044046705,9180,9140,9180,9110,5074
20250401,103400,3997725245,9140,9150,9180,9130,2277
20250401,103300,3976897195,9130,9190,9200,9110,3318
20250401,103200,3946623595,9210,9190,9230,9150,3972
20250401,103100,3910198705,9190,9140,9190,9120,1382
20250401,103000,3897560135,9140,9160,9160,9110,3298
20250401,102900,3867488625,9120,9170,9180,9120,4171
20250401,102800,3829378875,9160,9190,9190,9120,3684
20250401,102700,3795716765,9170,9160,9200,9160,1923
20250401,102600,3778091305,9200,9180,9200,9120,4857
20250401,102500,3733672305,9150,9240,9240,9110,7411
20250401,102400,3665931335,9240,9210,9260,9160,3164
20250401,102300,3636902685,9210,9250,9250,9140,4918
20250401,102200,3591805045,9250,9300,9300,9200,2438
20250401,102100,3569259195,9300,9200,9320,9160,7795
20250401,102000,3497279695,9250,9180,9250,9170,4068
20250401,101900,3459830335,9140,9200,9200,9140,5639
20250401,101800,3408186685,9210,9230,9230,9160,7371
20250401,101700,3340452875,9240,9250,9250,9190,3597
20250401,101600,3307350525,9260,9250,9260,9190,4941
20250401,101500,3261779345,9250,9220,9260,9180,6768
20250401,101400,3199351855,9230,9230,9250,9180,5121
20250401,101300,3152188655,9230,9270,9290,9180,11429
20250401,101200,3046774685,9270,9300,9340,9200,15591
20250401,101100,2902824615,9300,9390,9390,9290,9367
20250401,101000,2815513595,9390,9370,9470,9350,11848
20250401,100900,2704272355,9390,9490,9560,9370,19197
20250401,100800,2522824310,9540,9570,9630,9390,38679
20250401,100700,2153927710,9590,9410,9590,9380,21398
20250401,100600,1951020770,9400,9460,9490,9370,9474
20250401,100500,1861625830,9480,9420,9640,9420,38080
20250401,100400,1498233085,9480,9310,9530,9270,22847
20250401,100300,1283433265,9310,9280,9330,9260,3724
20250401,100200,1248815615,9270,9290,9330,9240,5311
20250401,100100,1199468755,9310,9250,9350,9240,20318
20250401,100000,1010517715,9210,9220,9280,9200,4654
20250401,095900,967520305,9230,9230,9240,9220,2666
20250401,095800,942911645,9240,9210,9260,9210,3610
20250401,095700,909582175,9220,9180,9220,9180,615
20250401,095600,903922025,9170,9170,9200,9170,243
20250401,095500,901692335,9150,9160,9170,9150,47
20250401,095400,901261645,9150,9150,9150,9150,0
20250401,095300,901261645,9150,9150,9150,9130,845
20250401,095200,893534735,9150,9130,9160,9130,793
20250401,095100,886280685,9120,9090,9120,9080,314
20250401,095000,883425485,9080,9080,9090,9080,329
20250401,094900,880437205,9080,9090,9090,9080,310
20250401,094800,877622395,9080,9070,9080,9060,1743
20250401,094700,861807055,9090,9090,9090,9070,1546
20250401,094600,847770505,9080,9090,9090,9080,393
20250401,094500,844198695,9090,9100,9110,9090,279
20250401,094400,841660055,9110,9110,9120,9110,185
20250401,094300,839974045,9100,9090,9110,9090,861
20250401,094200,832145905,9080,9090,9090,9080,449
20250401,094100,828064725,9090,9080,9090,9080,157
20250401,094000,826638745,9080,9080,9080,9080,352
20250401,093900,823442585,9090,9090,9110,9060,917
20250401,093800,815122205,9120,9120,9120,9080,783
20250401,093700,807991335,9110,9150,9170,9110,358
20250401,093600,804723985,9190,9170,9210,9120,2541
20250401,093500,781425295,9170,9200,9210,9160,904
20250401,093400,773114505,9210,9210,9220,9180,1347
20250401,093300,760719705,9200,9140,9250,9130,5104
20250401,093200,713841345,9120,9090,9130,9090,1651
20250401,093100,698791125,9090,9070,9090,9070,659
20250401,093000,692812795,9040,9080,9090,9040,373
20250401,092900,689429965,9060,9030,9070,9010,3270
20250401,092800,659898575,9050,9060,9070,9020,1809
20250401,092700,643549385,9070,9070,9070,9070,88
20250401,092600,642751225,9040,9090,9090,9040,1379
20250401,092500,630262515,9100,9095,9100,9050,1593
20250401,092400,615813175,9110,9110,9120,9090,1406
20250401,092300,603017135,9110,9100,9120,9090,702
20250401,092200,596622115,9100,9110,9120,9100,1695
20250401,092100,581181985,9090,9100,9130,9090,3949
20250401,092000,545235235,9100,9070,9100,9070,3919
20250401,091900,509610705,9090,9050,9090,9030,1990
20250401,091800,491568095,9040,9070,9070,9030,1324
20250401,091700,479595385,9060,9060,9070,9060,334
20250401,091600,476568805,9060,9050,9070,9050,817
20250401,091500,469164705,9050,9030,9050,9030,15
20250401,091400,469029085,9060,9030,9060,9010,1142
20250401,091300,458701675,9010,9010,9040,9000,1221
20250401,091200,447693905,9010,8990,9030,8990,565
20250401,091100,442603035,9030,9040,9040,8990,1975
20250401,091000,424813835,9010,9000,9050,9000,5350
20250401,090900,376637745,9010,9030,9030,9000,1269
20250401,090800,365197455,9010,9040,9050,9000,2009
20250401,090700,347087275,9010,9080,9080,9010,6786
20250401,090600,285765685,9070,9095,9095,9060,2065
20250401,090500,267027270,9070,9080,9100,9060,750
20250401,090400,260208480,9060,9040,9090,9040,1878
20250401,090300,243165520,9090,9070,9090,8990,6133
20250401,090200,187721430,9070,9060,9090,9060,1973
20250401,090100,169831990,9060,9070,9100,9000,5632
20250401,090000,118838530,9030,9020,9080,8980,13168
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 6179010905 8920 8920 8920 8920 3907
3 20250401 192300 6179010905 8920 8920 8920 8920 0
4 20250401 192200 6179010905 8920 8920 8920 8920 0
5 20250401 192100 6179010905 8920 8920 8920 8920 0
6 20250401 192000 6179010905 8920 8920 8920 8920 0
7 20250401 191900 6179010905 8920 8920 8920 8920 0
8 20250401 191800 6179010905 8920 8920 8920 8920 0
9 20250401 191700 6179010905 8920 8920 8920 8920 0
10 20250401 191600 6179010905 8920 8920 8920 8920 0
11 20250401 191500 6179010905 8920 8920 8920 8920 0
12 20250401 191400 6179010905 8920 8920 8920 8920 0
13 20250401 191300 6179010905 8920 8920 8920 8920 0
14 20250401 191200 6179010905 8920 8920 8920 8920 0
15 20250401 191100 6179010905 8920 8920 8920 8920 0
16 20250401 191000 6179010905 8920 8920 8920 8920 0
17 20250401 190900 6179010905 8920 8920 8920 8920 0
18 20250401 190800 6179010905 8920 8920 8920 8920 0
19 20250401 190700 6179010905 8920 8920 8920 8920 0
20 20250401 190600 6179010905 8920 8920 8920 8920 0
21 20250401 190500 6179010905 8920 8920 8920 8920 0
22 20250401 190400 6179010905 8920 8920 8920 8920 0
23 20250401 190300 6179010905 8920 8920 8920 8920 0
24 20250401 190200 6179010905 8920 8920 8920 8920 0
25 20250401 190100 6179010905 8920 8920 8920 8920 0
26 20250401 190000 6179010905 8920 8920 8920 8920 0
27 20250401 185900 6179010905 8920 8920 8920 8920 0
28 20250401 185800 6179010905 8920 8920 8920 8920 0
29 20250401 185700 6179010905 8920 8920 8920 8920 0
30 20250401 185600 6179010905 8920 8920 8920 8920 0
31 20250401 185500 6179010905 8920 8920 8920 8920 0
32 20250401 185400 6179010905 8920 8920 8920 8920 3907
33 20250401 185300 6179010905 8920 8920 8920 8920 0
34 20250401 185200 6179010905 8920 8920 8920 8920 0
35 20250401 185100 6179010905 8920 8920 8920 8920 0
36 20250401 185000 6179010905 8920 8920 8920 8920 0
37 20250401 184900 6179010905 8920 8920 8920 8920 0
38 20250401 184800 6179010905 8920 8920 8920 8920 0
39 20250401 184700 6179010905 8920 8920 8920 8920 0
40 20250401 184600 6179010905 8920 8920 8920 8920 0
41 20250401 184500 6179010905 8920 8920 8920 8920 0
42 20250401 184400 6179010905 8920 8920 8920 8920 0
43 20250401 184300 6179010905 8920 8920 8920 8920 0
44 20250401 184200 6179010905 8920 8920 8920 8920 0
45 20250401 184100 6179010905 8920 8920 8920 8920 0
46 20250401 184000 6179010905 8920 8920 8920 8920 0
47 20250401 183900 6179010905 8920 8920 8920 8920 0
48 20250401 183800 6179010905 8920 8920 8920 8920 0
49 20250401 183700 6179010905 8920 8920 8920 8920 0
50 20250401 183600 6179010905 8920 8920 8920 8920 0
51 20250401 183500 6179010905 8920 8920 8920 8920 0
52 20250401 183400 6179010905 8920 8920 8920 8920 0
53 20250401 183300 6179010905 8920 8920 8920 8920 0
54 20250401 183200 6179010905 8920 8920 8920 8920 0
55 20250401 183100 6179010905 8920 8920 8920 8920 0
56 20250401 183000 6179010905 8920 8920 8920 8920 0
57 20250401 182900 6179010905 8920 8920 8920 8920 0
58 20250401 182800 6179010905 8920 8920 8920 8920 0
59 20250401 182700 6179010905 8920 8920 8920 8920 0
60 20250401 182600 6179010905 8920 8920 8920 8920 0
61 20250401 182500 6179010905 8920 8920 8920 8920 0
62 20250401 182400 6179010905 8920 8920 8920 8920 3907
63 20250401 182300 6179010905 8920 8920 8920 8920 0
64 20250401 182200 6179010905 8920 8920 8920 8920 0
65 20250401 182100 6179010905 8920 8920 8920 8920 0
66 20250401 182000 6179010905 8920 8920 8920 8920 0
67 20250401 181900 6179010905 8920 8920 8920 8920 0
68 20250401 181800 6179010905 8920 8920 8920 8920 0
69 20250401 181700 6179010905 8920 8920 8920 8920 0
70 20250401 181600 6179010905 8920 8920 8920 8920 0
71 20250401 181500 6179010905 8920 8920 8920 8920 0
72 20250401 181400 6179010905 8920 8920 8920 8920 0
73 20250401 181300 6179010905 8920 8920 8920 8920 0
74 20250401 181200 6179010905 8920 8920 8920 8920 0
75 20250401 181100 6179010905 8920 8920 8920 8920 0
76 20250401 181000 6179010905 8920 8920 8920 8920 0
77 20250401 180900 6179010905 8920 8920 8920 8920 0
78 20250401 180800 6179010905 8920 8920 8920 8920 0
79 20250401 180700 6179010905 8920 8920 8920 8920 0
80 20250401 180600 6179010905 8920 8920 8920 8920 0
81 20250401 180500 6179010905 8920 8920 8920 8920 0
82 20250401 180400 6179010905 8920 8920 8920 8920 0
83 20250401 180300 6179010905 8920 8920 8920 8920 0
84 20250401 180200 6179010905 8920 8920 8920 8920 0
85 20250401 180100 6179010905 8920 8920 8920 8920 0
86 20250401 180000 6179010905 8920 8920 8920 8920 0
87 20250401 175900 6179010905 8920 8920 8920 8920 0
88 20250401 175800 6179010905 8920 8920 8920 8920 0
89 20250401 175700 6179010905 8920 8920 8920 8920 0
90 20250401 175600 6179010905 8920 8920 8920 8920 0
91 20250401 175500 6179010905 8920 8920 8920 8920 0
92 20250401 175400 6179010905 8920 8920 8920 8920 3907
93 20250401 175300 6179010905 8920 8920 8920 8920 0
94 20250401 175200 6179010905 8920 8920 8920 8920 0
95 20250401 175100 6179010905 8920 8920 8920 8920 0
96 20250401 175000 6179010905 8920 8920 8920 8920 0
97 20250401 174900 6179010905 8920 8920 8920 8920 0
98 20250401 174800 6179010905 8920 8920 8920 8920 0
99 20250401 174700 6179010905 8920 8920 8920 8920 0
100 20250401 174600 6179010905 8920 8920 8920 8920 0
101 20250401 174500 6179010905 8920 8920 8920 8920 0
102 20250401 174400 6179010905 8920 8920 8920 8920 0
103 20250401 174300 6179010905 8920 8920 8920 8920 0
104 20250401 174200 6179010905 8920 8920 8920 8920 0
105 20250401 174100 6179010905 8920 8920 8920 8920 0
106 20250401 174000 6179010905 8920 8920 8920 8920 0
107 20250401 173900 6179010905 8920 8920 8920 8920 0
108 20250401 173800 6179010905 8920 8920 8920 8920 0
109 20250401 173700 6179010905 8920 8920 8920 8920 0
110 20250401 173600 6179010905 8920 8920 8920 8920 0
111 20250401 173500 6179010905 8920 8920 8920 8920 0
112 20250401 173400 6179010905 8920 8920 8920 8920 0
113 20250401 173300 6179010905 8920 8920 8920 8920 0
114 20250401 173200 6179010905 8920 8920 8920 8920 0
115 20250401 173100 6179010905 8920 8920 8920 8920 0
116 20250401 173000 6179010905 8920 8920 8920 8920 0
117 20250401 172900 6179010905 8920 8920 8920 8920 0
118 20250401 172800 6179010905 8920 8920 8920 8920 0
119 20250401 172700 6179010905 8920 8920 8920 8920 0
120 20250401 172600 6179010905 8920 8920 8920 8920 0
121 20250401 172500 6179010905 8920 8920 8920 8920 0
122 20250401 172400 6179010905 8920 8920 8920 8920 3907
123 20250401 172300 6179010905 8920 8920 8920 8920 0
124 20250401 172200 6179010905 8920 8920 8920 8920 0
125 20250401 172100 6179010905 8920 8920 8920 8920 0
126 20250401 172000 6179010905 8920 8920 8920 8920 0
127 20250401 171900 6179010905 8920 8920 8920 8920 0
128 20250401 171800 6179010905 8920 8920 8920 8920 0
129 20250401 171700 6179010905 8920 8920 8920 8920 0
130 20250401 171600 6179010905 8920 8920 8920 8920 0
131 20250401 171500 6179010905 8920 8920 8920 8920 0
132 20250401 171400 6179010905 8920 8920 8920 8920 0
133 20250401 171300 6179010905 8920 8920 8920 8920 0
134 20250401 171200 6179010905 8920 8920 8920 8920 0
135 20250401 171100 6179010905 8920 8920 8920 8920 0
136 20250401 171000 6179010905 8920 8920 8920 8920 0
137 20250401 170900 6179010905 8920 8920 8920 8920 0
138 20250401 170800 6179010905 8920 8920 8920 8920 0
139 20250401 170700 6179010905 8920 8920 8920 8920 0
140 20250401 170600 6179010905 8920 8920 8920 8920 0
141 20250401 170500 6179010905 8920 8920 8920 8920 0
142 20250401 170400 6179010905 8920 8920 8920 8920 0
143 20250401 170300 6179010905 8920 8920 8920 8920 0
144 20250401 170200 6179010905 8920 8920 8920 8920 0
145 20250401 170100 6179010905 8920 8920 8920 8920 0
146 20250401 170000 6179010905 8920 8920 8920 8920 0
147 20250401 165900 6179010905 8920 8920 8920 8920 0
148 20250401 165800 6179010905 8920 8920 8920 8920 0
149 20250401 165700 6179010905 8920 8920 8920 8920 0
150 20250401 165600 6179010905 8920 8920 8920 8920 0
151 20250401 165500 6179010905 8920 8920 8920 8920 0
152 20250401 165400 6179010905 8920 8920 8920 8920 3907
153 20250401 165300 6179010905 8920 8920 8920 8920 0
154 20250401 165200 6179010905 8920 8920 8920 8920 0
155 20250401 165100 6179010905 8920 8920 8920 8920 0
156 20250401 165000 6179010905 8920 8920 8920 8920 0
157 20250401 164900 6179010905 8920 8920 8920 8920 0
158 20250401 164800 6179010905 8920 8920 8920 8920 0
159 20250401 164700 6179010905 8920 8920 8920 8920 0
160 20250401 164600 6179010905 8920 8920 8920 8920 0
161 20250401 164500 6179010905 8920 8920 8920 8920 0
162 20250401 164400 6179010905 8920 8920 8920 8920 0
163 20250401 164300 6179010905 8920 8920 8920 8920 0
164 20250401 164200 6179010905 8920 8920 8920 8920 0
165 20250401 164100 6179010905 8920 8920 8920 8920 0
166 20250401 164000 6179010905 8920 8920 8920 8920 0
167 20250401 163900 6179010905 8920 8920 8920 8920 0
168 20250401 163800 6179010905 8920 8920 8920 8920 0
169 20250401 163700 6179010905 8920 8920 8920 8920 0
170 20250401 163600 6179010905 8920 8920 8920 8920 0
171 20250401 163500 6179010905 8920 8920 8920 8920 0
172 20250401 163400 6179010905 8920 8920 8920 8920 0
173 20250401 163300 6179010905 8920 8920 8920 8920 0
174 20250401 163200 6179010905 8920 8920 8920 8920 0
175 20250401 163100 6179010905 8920 8920 8920 8920 0
176 20250401 163000 6179010905 8920 8920 8920 8920 0
177 20250401 162900 6179010905 8920 8920 8920 8920 0
178 20250401 162800 6179010905 8920 8920 8920 8920 0
179 20250401 162700 6179010905 8920 8920 8920 8920 0
180 20250401 162600 6179010905 8920 8920 8920 8920 0
181 20250401 162500 6179010905 8920 8920 8920 8920 0
182 20250401 162400 6179010905 8920 8920 8920 8920 3907
183 20250401 162300 6179010905 8920 8920 8920 8920 0
184 20250401 162200 6179010905 8920 8920 8920 8920 0
185 20250401 162100 6179010905 8920 8920 8920 8920 0
186 20250401 162000 6179010905 8920 8920 8920 8920 0
187 20250401 161900 6179010905 8920 8920 8920 8920 0
188 20250401 161800 6179010905 8920 8920 8920 8920 0
189 20250401 161700 6179010905 8920 8920 8920 8920 0
190 20250401 161600 6179010905 8920 8920 8920 8920 0
191 20250401 161500 6179010905 8920 8920 8920 8920 0
192 20250401 161400 6179010905 8920 8920 8920 8920 0
193 20250401 161300 6179010905 8920 8920 8920 8920 0
194 20250401 161200 6179010905 8920 8920 8920 8920 0
195 20250401 161100 6179010905 8920 8920 8920 8920 0
196 20250401 161000 6179010905 8920 8920 8920 8920 0
197 20250401 160900 6179010905 8920 8920 8920 8920 0
198 20250401 160800 6179010905 8920 8920 8920 8920 0
199 20250401 160700 6179010905 8920 8920 8920 8920 0
200 20250401 160600 6179010905 8920 8920 8920 8920 0
201 20250401 160500 6179010905 8920 8920 8920 8920 0
202 20250401 160400 6179010905 8920 8920 8920 8920 0
203 20250401 160300 6179010905 8920 8920 8920 8920 0
204 20250401 160200 6179010905 8920 8920 8920 8920 0
205 20250401 160100 6179010905 8920 8920 8920 8920 0
206 20250401 160000 6179010905 8920 8920 8920 8920 0
207 20250401 155900 6179010905 8920 8920 8920 8920 0
208 20250401 155800 6179010905 8920 8920 8920 8920 0
209 20250401 155700 6179010905 8920 8920 8920 8920 0
210 20250401 155600 6179010905 8920 8920 8920 8920 0
211 20250401 155500 6179010905 8920 8920 8920 8920 0
212 20250401 155400 6179010905 8920 8920 8920 8920 3907
213 20250401 155300 6179010905 8920 8920 8920 8920 0
214 20250401 155200 6179010905 8920 8920 8920 8920 0
215 20250401 155100 6179010905 8920 8920 8920 8920 0
216 20250401 155000 6179010905 8920 8920 8920 8920 0
217 20250401 154900 6179010905 8920 8920 8920 8920 0
218 20250401 154800 6179010905 8920 8920 8920 8920 0
219 20250401 154700 6179010905 8920 8920 8920 8920 0
220 20250401 154600 6179010905 8920 8920 8920 8920 0
221 20250401 154500 6179010905 8920 8920 8920 8920 0
222 20250401 154400 6179010905 8920 8920 8920 8920 0
223 20250401 154300 6179010905 8920 8920 8920 8920 0
224 20250401 154200 6179010905 8920 8920 8920 8920 0
225 20250401 154100 6179010905 8920 8920 8920 8920 0
226 20250401 154000 6179010905 8920 8920 8920 8920 0
227 20250401 153900 6179010905 8920 8920 8920 8920 0
228 20250401 153800 6179010905 8920 8920 8920 8920 0
229 20250401 153700 6179010905 8920 8920 8920 8920 0
230 20250401 153600 6179010905 8920 8920 8920 8920 0
231 20250401 153500 6179010905 8920 8920 8920 8920 0
232 20250401 153400 6179010905 8920 8920 8920 8920 0
233 20250401 153300 6179010905 8920 8920 8920 8920 0
234 20250401 153200 6179010905 8920 8920 8920 8920 0
235 20250401 153100 6179010905 8920 8920 8920 8920 0
236 20250401 153000 6179010905 8920 8920 8920 8920 3907
237 20250401 152900 6144160465 8940 8940 8940 8940 0
238 20250401 152800 6144160465 8940 8940 8940 8940 0
239 20250401 152700 6144160465 8940 8940 8940 8940 0
240 20250401 152600 6144160465 8940 8940 8940 8940 0
241 20250401 152500 6144160465 8940 8940 8940 8940 0
242 20250401 152400 6144160465 8940 8940 8940 8940 0
243 20250401 152300 6144160465 8940 8940 8940 8940 0
244 20250401 152200 6144160465 8940 8940 8940 8940 0
245 20250401 152100 6144160465 8940 8940 8940 8940 0
246 20250401 152000 6144160465 8940 8940 8940 8940 0
247 20250401 151900 6144160465 8940 8970 8970 8920 1917
248 20250401 151800 6127026715 8980 8950 9000 8950 142
249 20250401 151700 6125748935 9010 8950 9010 8940 1247
250 20250401 151600 6114553385 8950 8970 8970 8950 763
251 20250401 151500 6107718735 8970 8950 8970 8950 1498
252 20250401 151400 6094304915 8950 8950 8950 8950 132
253 20250401 151300 6093123515 8950 8940 8960 8940 314
254 20250401 151200 6090313215 8940 8950 8950 8940 342
255 20250401 151100 6087252415 8950 8930 8950 8930 3
256 20250401 151000 6087225595 8920 8950 8950 8920 1341
257 20250401 150900 6075254055 8950 8950 8950 8950 1
258 20250401 150800 6075245105 8960 8960 8960 8960 494
259 20250401 150700 6070818865 8960 8960 8970 8960 1552
260 20250401 150600 6056910395 8970 8960 8970 8960 464
261 20250401 150500 6052752945 8960 8920 8960 8920 302
262 20250401 150400 6050050925 8940 8920 8940 8920 564
263 20250401 150300 6045015515 8920 8930 8930 8920 87
264 20250401 150200 6044238615 8930 8940 8940 8930 62
265 20250401 150100 6043684365 8910 8930 8940 8910 535
266 20250401 150000 6038915145 8920 8940 8940 8920 7
267 20250401 145900 6038852585 8940 8920 8940 8920 1002
268 20250401 145800 6029912735 8910 8910 8910 8910 0
269 20250401 145700 6029912735 8910 8910 8910 8910 48
270 20250401 145600 6029485055 8910 8910 8910 8910 25
271 20250401 145500 6029262305 8920 8910 8920 8890 328
272 20250401 145400 6026339855 8880 8890 8890 8880 1686
273 20250401 145300 6011353315 8900 8900 8910 8890 750
274 20250401 145200 6004677905 8900 8900 8900 8900 1103
275 20250401 145100 5994861205 8910 8930 8930 8910 3319
276 20250401 145000 5965269545 8920 8930 8930 8920 3094
277 20250401 144900 5937657605 8940 8970 8970 8940 1146
278 20250401 144800 5927407855 8970 8970 8970 8970 0
279 20250401 144700 5927407855 8970 8970 8970 8970 123
280 20250401 144600 5926304545 8960 8960 8960 8960 1
281 20250401 144500 5926295585 8980 8980 8980 8980 0
282 20250401 144400 5926295585 8980 8950 8980 8950 1274
283 20250401 144300 5914890975 8950 8950 8950 8950 25
284 20250401 144200 5914667225 8950 8950 8950 8950 20
285 20250401 144100 5914488225 8950 8950 8950 8940 95
286 20250401 144000 5913638875 8950 8950 8950 8950 8
287 20250401 143900 5913567275 8950 8950 8950 8950 242
288 20250401 143800 5911401375 8940 8940 8940 8940 15
289 20250401 143700 5911267275 8940 8960 8960 8940 471
290 20250401 143600 5907052115 8950 8960 8960 8950 102
291 20250401 143500 5906138985 8960 8950 8960 8950 573
292 20250401 143400 5901010135 8950 8950 8950 8950 178
293 20250401 143300 5899417035 8960 8940 8960 8940 2
294 20250401 143200 5899399135 8950 8950 8950 8950 0
295 20250401 143100 5899399135 8950 8950 8950 8950 130
296 20250401 143000 5898235635 8950 8950 8950 8940 523
297 20250401 142900 5893558585 8950 8940 8950 8940 51
298 20250401 142800 5893102145 8940 8960 8960 8940 8281
299 20250401 142700 5818983505 8970 8960 8970 8960 41
300 20250401 142600 5818615835 8970 8970 8970 8970 0
301 20250401 142500 5818615835 8970 8970 8970 8970 211
302 20250401 142400 5816723165 8970 8970 8970 8970 5
303 20250401 142300 5816678315 8970 8970 8970 8970 10
304 20250401 142200 5816588615 8960 8970 8970 8960 24
305 20250401 142100 5816373555 8960 8960 9020 8960 240
306 20250401 142000 5814218115 8960 8960 8960 8960 0
307 20250401 141900 5814218115 8960 8960 8970 8960 462
308 20250401 141800 5810078585 8950 8950 8950 8950 0
309 20250401 141700 5810078585 8950 8950 8960 8950 371
310 20250401 141600 5806757655 8950 8950 8950 8950 631
311 20250401 141500 5801110205 8950 8950 8950 8950 5
312 20250401 141400 5801065455 8950 8950 8950 8950 292
313 20250401 141300 5798452055 8950 8950 8950 8950 20
314 20250401 141200 5798273055 8960 8960 8960 8960 83
315 20250401 141100 5797529375 8960 8960 8960 8960 99
316 20250401 141000 5796642335 8960 8960 8960 8960 0
317 20250401 140900 5796642335 8960 8970 8970 8960 138
318 20250401 140800 5795405575 8970 8970 8970 8970 2
319 20250401 140700 5795387635 8960 8960 8960 8960 37
320 20250401 140600 5795056115 8960 8960 8960 8950 544
321 20250401 140500 5790181905 8960 8950 8960 8950 45
322 20250401 140400 5789778715 8960 8950 8960 8950 60
323 20250401 140300 5789241215 8970 8960 8970 8950 171
324 20250401 140200 5787709625 8970 8970 8970 8970 5
325 20250401 140100 5787664775 8970 8970 8970 8970 5
326 20250401 140000 5787619925 8970 8970 8970 8970 0
327 20250401 135900 5787619925 8970 8970 8970 8950 480
328 20250401 135800 5783321595 8980 8970 8980 8970 22
329 20250401 135700 5783124235 8980 8980 8980 8980 0
330 20250401 135600 5783124235 8980 8980 8980 8980 0
331 20250401 135500 5783124235 8980 8980 8980 8980 10
332 20250401 135400 5783034435 8980 8980 8980 8980 1
333 20250401 135300 5783025455 8950 8960 8960 8950 65
334 20250401 135200 5782443065 8950 9010 9010 8950 235
335 20250401 135100 5780334865 8980 8960 9000 8950 2013
336 20250401 135000 5762259685 8950 8960 8960 8950 417
337 20250401 134900 5758523375 8950 8950 8950 8950 58
338 20250401 134800 5758004275 8950 8940 8950 8940 263
339 20250401 134700 5755650645 8940 8940 8940 8940 5
340 20250401 134600 5755605945 8940 8950 8950 8940 92
341 20250401 134500 5754783285 8950 8950 8950 8950 4
342 20250401 134400 5754747485 8950 8950 8950 8950 177
343 20250401 134300 5753163335 8950 8950 8950 8950 0
344 20250401 134200 5753163335 8950 8950 8950 8950 0
345 20250401 134100 5753163335 8950 8950 8950 8950 38
346 20250401 134000 5752823235 8920 8920 8920 8920 0
347 20250401 133900 5752823235 8920 8920 8920 8920 0
348 20250401 133800 5752823235 8920 8930 8930 8920 103
349 20250401 133700 5751904175 8960 8920 8960 8920 547
350 20250401 133600 5747017035 8920 8920 8920 8920 508
351 20250401 133500 5742485675 8900 8940 8940 8900 470
352 20250401 133400 5738295185 8920 8940 8950 8920 1653
353 20250401 133300 5723527055 8960 8950 8960 8950 253
354 20250401 133200 5721262595 8940 8940 8940 8940 295
355 20250401 133100 5718625295 8940 8930 8940 8930 163
356 20250401 133000 5717169255 8920 8920 8920 8920 0
357 20250401 132900 5717169255 8920 8920 8920 8920 0
358 20250401 132800 5717169255 8920 8920 8920 8920 999
359 20250401 132700 5708258175 8920 8920 8920 8920 0
360 20250401 132600 5708258175 8920 8930 8930 8920 742
361 20250401 132500 5701638675 8930 8930 8930 8930 100
362 20250401 132400 5700745675 8930 8930 8930 8920 587
363 20250401 132300 5695505795 8920 8920 8920 8920 979
364 20250401 132200 5686773115 8920 8920 8920 8920 24
365 20250401 132100 5686559035 8920 8930 8930 8920 1298
366 20250401 132000 5674970875 8920 8950 8950 8920 946
367 20250401 131900 5666524165 8930 8930 8930 8930 17
368 20250401 131800 5666372355 8930 8950 8950 8930 157
369 20250401 131700 5664970325 8920 8920 8920 8920 58
370 20250401 131600 5664452965 8940 8930 8940 8930 963
371 20250401 131500 5655844055 8930 8910 8930 8910 508
372 20250401 131400 5651314575 8910 8930 8930 8900 3047
373 20250401 131300 5624171185 8910 8930 8940 8910 865
374 20250401 131200 5616457155 8940 8950 8950 8940 14
375 20250401 131100 5616331985 8940 8940 8940 8940 257
376 20250401 131000 5614034405 8940 8940 8940 8940 8
377 20250401 130900 5613962885 8920 8950 8950 8920 229
378 20250401 130800 5611919255 8950 8940 8950 8940 460
379 20250401 130700 5607802755 8950 8950 8950 8950 2
380 20250401 130600 5607784855 8950 8940 8950 8940 169
381 20250401 130500 5606272875 8940 8940 8940 8940 511
382 20250401 130400 5601704535 8950 8950 8950 8950 0
383 20250401 130300 5601704535 8950 8950 8950 8950 30
384 20250401 130200 5601436035 8940 8920 8940 8920 896
385 20250401 130100 5593439945 8920 8910 8920 8910 272
386 20250401 130000 5591014955 8920 8910 8920 8910 947
387 20250401 125900 5582568615 8910 8910 8910 8910 124
388 20250401 125800 5581463775 8900 8920 8920 8900 616
389 20250401 125700 5575980775 8920 8910 8920 8910 406
390 20250401 125600 5572362005 8900 8910 8910 8900 250
391 20250401 125500 5570136985 8900 8910 8910 8900 432
392 20250401 125400 5566289495 8910 8920 8920 8910 1528
393 20250401 125300 5552674835 8920 8910 8920 8910 1996
394 20250401 125200 5534880565 8920 8910 8920 8910 122
395 20250401 125100 5533793525 8910 8920 8920 8910 261
396 20250401 125000 5531467945 8930 8930 8930 8930 0
397 20250401 124900 5531467945 8930 8940 8940 8930 8
398 20250401 124800 5531396495 8930 8930 8940 8930 262
399 20250401 124700 5529056815 8940 8930 8940 8930 505
400 20250401 124600 5524544065 8930 8930 8930 8930 40
401 20250401 124500 5524186865 8940 8940 8940 8940 27
402 20250401 124400 5523945485 8930 8930 8930 8930 28
403 20250401 124300 5523695445 8940 8920 8940 8920 89
404 20250401 124200 5522899805 8910 8920 8920 8910 10
405 20250401 124100 5522810615 8900 8940 8940 8900 2236
406 20250401 124000 5502879385 8950 8950 8950 8950 3
407 20250401 123900 5502852535 8930 8940 8940 8930 617
408 20250401 123800 5497342465 8940 8940 8940 8940 0
409 20250401 123700 5497342465 8940 8960 8960 8940 304
410 20250401 123600 5494624615 8940 8970 8970 8940 172
411 20250401 123500 5493085645 8960 8960 8960 8960 277
412 20250401 123400 5490603725 8960 8950 8960 8950 194
413 20250401 123300 5488866845 8950 8940 8950 8940 250
414 20250401 123200 5486629845 8940 8940 8940 8940 428
415 20250401 123100 5482803525 8940 8930 8940 8930 503
416 20250401 123000 5478307205 8920 8930 8930 8920 96
417 20250401 122900 5477450765 8910 8920 8920 8910 1485
418 20250401 122800 5464218385 8920 8920 8920 8920 5
419 20250401 122700 5464173785 8910 8910 8910 8910 16
420 20250401 122600 5464031225 8920 8920 8920 8920 0
421 20250401 122500 5464031225 8920 8920 8920 8910 135
422 20250401 122400 5462827825 8930 8930 8930 8930 3
423 20250401 122300 5462801035 8940 8940 8940 8940 189
424 20250401 122200 5461111375 8930 8930 8930 8930 60
425 20250401 122100 5460575575 8920 8920 8920 8920 0
426 20250401 122000 5460575575 8920 8920 8920 8920 28
427 20250401 121900 5460325815 8920 8920 8920 8920 0
428 20250401 121800 5460325815 8920 8900 8920 8900 347
429 20250401 121700 5457237495 8900 8900 8900 8900 0
430 20250401 121600 5457237495 8900 8930 8930 8900 161
431 20250401 121500 5455800015 8920 8910 8920 8910 423
432 20250401 121400 5452026865 8900 8900 8900 8900 0
433 20250401 121300 5452026865 8900 8900 8900 8900 0
434 20250401 121200 5452026865 8900 8900 8900 8900 768
435 20250401 121100 5445191665 8900 8910 8910 8900 66
436 20250401 121000 5444604245 8910 8910 8910 8910 87
437 20250401 120900 5443829075 8900 8920 8920 8900 696
438 20250401 120800 5437627365 8910 8910 8910 8910 54
439 20250401 120700 5437146225 8910 8910 8910 8910 51
440 20250401 120600 5436691815 8900 8910 8910 8900 370
441 20250401 120500 5433396455 8910 8910 8910 8910 6
442 20250401 120400 5433342995 8910 8920 8920 8910 114
443 20250401 120300 5432327115 8900 8920 8920 8900 1033
444 20250401 120200 5423125285 8930 8930 8930 8920 72
445 20250401 120100 5422482775 8930 8930 8930 8930 26
446 20250401 120000 5422250595 8920 8920 8930 8920 219
447 20250401 115900 5420297075 8920 8900 8920 8890 228
448 20250401 115800 5418269275 8920 8900 8920 8900 37
449 20250401 115700 5417939335 8910 8910 8910 8910 1
450 20250401 115600 5417930425 8910 8910 8910 8890 269
451 20250401 115500 5415534435 8890 8900 8900 8890 97
452 20250401 115400 5414672025 8890 8890 8890 8890 0
453 20250401 115300 5414672025 8890 8890 8890 8890 87
454 20250401 115200 5413898595 8920 8900 8920 8900 13
455 20250401 115100 5413782805 8870 8870 8870 8870 1
456 20250401 115000 5413773935 8870 8880 8880 8870 242
457 20250401 114900 5411626085 8900 8880 8920 8880 152
458 20250401 114800 5410274325 8870 8920 8920 8870 1090
459 20250401 114700 5400572085 8920 8920 8920 8920 1
460 20250401 114600 5400563165 8920 8920 8920 8900 1414
461 20250401 114500 5387962505 8910 8910 8910 8900 395
462 20250401 114400 5384443825 8910 8900 8910 8900 20
463 20250401 114300 5384265725 8920 8920 8920 8920 337
464 20250401 114200 5381259685 8920 8890 8920 8880 354
465 20250401 114100 5378113775 8920 8910 8920 8900 764
466 20250401 114000 5371305115 8920 8930 8930 8920 132
467 20250401 113900 5370127455 8920 8920 8920 8910 428
468 20250401 113800 5366312505 8920 8930 8930 8920 35
469 20250401 113700 5366000005 8940 8930 8950 8930 202
470 20250401 113600 5364194480 8930 8930 8930 8930 81
471 20250401 113500 5363471150 8930 8950 8950 8930 552
472 20250401 113400 5358532060 8950 8930 8950 8910 2619
473 20250401 113300 5335132710 8920 8940 8940 8920 137
474 20250401 113200 5333908590 8950 8920 8950 8920 305
475 20250401 113100 5331185520 8940 8920 8940 8900 1335
476 20250401 113000 5319276380 8900 8900 8910 8900 794
477 20250401 112900 5312209140 8900 8890 8910 8860 529
478 20250401 112800 5307505680 8880 8870 8880 8870 437
479 20250401 112700 5303625130 8860 8870 8870 8830 571
480 20250401 112600 5298578680 8880 8880 8880 8880 1
481 20250401 112500 5298569800 8830 8830 8830 8830 55
482 20250401 112400 5298084150 8820 8820 8880 8820 133
483 20250401 112300 5296910970 8850 8830 8850 8810 2557
484 20250401 112200 5274353110 8830 8840 8870 8830 1189
485 20250401 112100 5263825980 8840 8850 8850 8840 1841
486 20250401 112000 5247549460 8840 8880 8890 8840 1363
487 20250401 111900 5235474830 8890 8900 8900 8880 386
488 20250401 111800 5232043820 8900 8910 8910 8890 402
489 20250401 111700 5228464540 8920 8910 8920 8890 353
490 20250401 111600 5225323560 8900 8890 8900 8880 608
491 20250401 111500 5219923420 8890 8880 8890 8880 1312
492 20250401 111400 5208265350 8880 8870 8880 8870 88
493 20250401 111300 5207484780 8870 8890 8890 8870 815
494 20250401 111200 5200248810 8880 8880 8890 8880 106
495 20250401 111100 5199306530 8880 8880 8880 8880 47
496 20250401 111000 5198889170 8880 8890 8890 8880 163
497 20250401 110900 5197440730 8870 8870 8900 8870 546
498 20250401 110800 5192594110 8870 8870 8900 8870 806
499 20250401 110700 5185427250 8880 8900 8900 8870 1288
500 20250401 110600 5174001090 8900 8900 8910 8830 5171
501 20250401 110500 5128152580 8920 8890 8920 8890 812
502 20250401 110400 5120927760 8890 8840 8890 8840 2001
503 20250401 110300 5103176990 8840 8840 8850 8820 1030
504 20250401 110200 5094076310 8840 8830 8840 8810 947
505 20250401 110100 5085715200 8810 8800 8830 8800 2303
506 20250401 110000 5065408960 8810 8820 8820 8730 3730
507 20250401 105900 5032778240 8790 8770 8800 8750 1732
508 20250401 105800 5017570090 8770 8780 8780 8760 1238
509 20250401 105700 5006707110 8770 8760 8790 8730 4239
510 20250401 105600 4969601290 8760 8810 8810 8760 2200
511 20250401 105500 4950262090 8820 8810 8840 8790 4705
512 20250401 105400 4908826510 8800 8810 8820 8790 3146
513 20250401 105300 4881131470 8840 8830 8870 8810 6066
514 20250401 105200 4827526620 8800 8830 8840 8790 7428
515 20250401 105100 4762126000 8830 8850 8890 8820 1992
516 20250401 105000 4744528790 8850 8830 8850 8830 2471
517 20250401 104900 4722702980 8830 8880 8900 8800 10028
518 20250401 104800 4634028480 8900 8930 8940 8890 6279
519 20250401 104700 4578108090 8940 9000 9000 8930 3995
520 20250401 104600 4542360100 8990 9000 9000 8950 2638
521 20250401 104500 4518693730 9010 9000 9030 8960 8147
522 20250401 104400 4445492310 9000 9030 9060 9000 12351
523 20250401 104300 4334256910 9030 9050 9050 9000 10021
524 20250401 104200 4243827410 9050 9090 9090 9050 6518
525 20250401 104100 4184709400 9090 9120 9120 9080 3773
526 20250401 104000 4150423935 9100 9150 9150 9090 3881
527 20250401 103900 4115099795 9150 9140 9170 9110 3210
528 20250401 103800 4085832905 9140 9150 9150 9140 874
529 20250401 103700 4077835825 9120 9160 9160 9110 3218
530 20250401 103600 4048499945 9140 9180 9180 9140 487
531 20250401 103500 4044046705 9180 9140 9180 9110 5074
532 20250401 103400 3997725245 9140 9150 9180 9130 2277
533 20250401 103300 3976897195 9130 9190 9200 9110 3318
534 20250401 103200 3946623595 9210 9190 9230 9150 3972
535 20250401 103100 3910198705 9190 9140 9190 9120 1382
536 20250401 103000 3897560135 9140 9160 9160 9110 3298
537 20250401 102900 3867488625 9120 9170 9180 9120 4171
538 20250401 102800 3829378875 9160 9190 9190 9120 3684
539 20250401 102700 3795716765 9170 9160 9200 9160 1923
540 20250401 102600 3778091305 9200 9180 9200 9120 4857
541 20250401 102500 3733672305 9150 9240 9240 9110 7411
542 20250401 102400 3665931335 9240 9210 9260 9160 3164
543 20250401 102300 3636902685 9210 9250 9250 9140 4918
544 20250401 102200 3591805045 9250 9300 9300 9200 2438
545 20250401 102100 3569259195 9300 9200 9320 9160 7795
546 20250401 102000 3497279695 9250 9180 9250 9170 4068
547 20250401 101900 3459830335 9140 9200 9200 9140 5639
548 20250401 101800 3408186685 9210 9230 9230 9160 7371
549 20250401 101700 3340452875 9240 9250 9250 9190 3597
550 20250401 101600 3307350525 9260 9250 9260 9190 4941
551 20250401 101500 3261779345 9250 9220 9260 9180 6768
552 20250401 101400 3199351855 9230 9230 9250 9180 5121
553 20250401 101300 3152188655 9230 9270 9290 9180 11429
554 20250401 101200 3046774685 9270 9300 9340 9200 15591
555 20250401 101100 2902824615 9300 9390 9390 9290 9367
556 20250401 101000 2815513595 9390 9370 9470 9350 11848
557 20250401 100900 2704272355 9390 9490 9560 9370 19197
558 20250401 100800 2522824310 9540 9570 9630 9390 38679
559 20250401 100700 2153927710 9590 9410 9590 9380 21398
560 20250401 100600 1951020770 9400 9460 9490 9370 9474
561 20250401 100500 1861625830 9480 9420 9640 9420 38080
562 20250401 100400 1498233085 9480 9310 9530 9270 22847
563 20250401 100300 1283433265 9310 9280 9330 9260 3724
564 20250401 100200 1248815615 9270 9290 9330 9240 5311
565 20250401 100100 1199468755 9310 9250 9350 9240 20318
566 20250401 100000 1010517715 9210 9220 9280 9200 4654
567 20250401 095900 967520305 9230 9230 9240 9220 2666
568 20250401 095800 942911645 9240 9210 9260 9210 3610
569 20250401 095700 909582175 9220 9180 9220 9180 615
570 20250401 095600 903922025 9170 9170 9200 9170 243
571 20250401 095500 901692335 9150 9160 9170 9150 47
572 20250401 095400 901261645 9150 9150 9150 9150 0
573 20250401 095300 901261645 9150 9150 9150 9130 845
574 20250401 095200 893534735 9150 9130 9160 9130 793
575 20250401 095100 886280685 9120 9090 9120 9080 314
576 20250401 095000 883425485 9080 9080 9090 9080 329
577 20250401 094900 880437205 9080 9090 9090 9080 310
578 20250401 094800 877622395 9080 9070 9080 9060 1743
579 20250401 094700 861807055 9090 9090 9090 9070 1546
580 20250401 094600 847770505 9080 9090 9090 9080 393
581 20250401 094500 844198695 9090 9100 9110 9090 279
582 20250401 094400 841660055 9110 9110 9120 9110 185
583 20250401 094300 839974045 9100 9090 9110 9090 861
584 20250401 094200 832145905 9080 9090 9090 9080 449
585 20250401 094100 828064725 9090 9080 9090 9080 157
586 20250401 094000 826638745 9080 9080 9080 9080 352
587 20250401 093900 823442585 9090 9090 9110 9060 917
588 20250401 093800 815122205 9120 9120 9120 9080 783
589 20250401 093700 807991335 9110 9150 9170 9110 358
590 20250401 093600 804723985 9190 9170 9210 9120 2541
591 20250401 093500 781425295 9170 9200 9210 9160 904
592 20250401 093400 773114505 9210 9210 9220 9180 1347
593 20250401 093300 760719705 9200 9140 9250 9130 5104
594 20250401 093200 713841345 9120 9090 9130 9090 1651
595 20250401 093100 698791125 9090 9070 9090 9070 659
596 20250401 093000 692812795 9040 9080 9090 9040 373
597 20250401 092900 689429965 9060 9030 9070 9010 3270
598 20250401 092800 659898575 9050 9060 9070 9020 1809
599 20250401 092700 643549385 9070 9070 9070 9070 88
600 20250401 092600 642751225 9040 9090 9090 9040 1379
601 20250401 092500 630262515 9100 9095 9100 9050 1593
602 20250401 092400 615813175 9110 9110 9120 9090 1406
603 20250401 092300 603017135 9110 9100 9120 9090 702
604 20250401 092200 596622115 9100 9110 9120 9100 1695
605 20250401 092100 581181985 9090 9100 9130 9090 3949
606 20250401 092000 545235235 9100 9070 9100 9070 3919
607 20250401 091900 509610705 9090 9050 9090 9030 1990
608 20250401 091800 491568095 9040 9070 9070 9030 1324
609 20250401 091700 479595385 9060 9060 9070 9060 334
610 20250401 091600 476568805 9060 9050 9070 9050 817
611 20250401 091500 469164705 9050 9030 9050 9030 15
612 20250401 091400 469029085 9060 9030 9060 9010 1142
613 20250401 091300 458701675 9010 9010 9040 9000 1221
614 20250401 091200 447693905 9010 8990 9030 8990 565
615 20250401 091100 442603035 9030 9040 9040 8990 1975
616 20250401 091000 424813835 9010 9000 9050 9000 5350
617 20250401 090900 376637745 9010 9030 9030 9000 1269
618 20250401 090800 365197455 9010 9040 9050 9000 2009
619 20250401 090700 347087275 9010 9080 9080 9010 6786
620 20250401 090600 285765685 9070 9095 9095 9060 2065
621 20250401 090500 267027270 9070 9080 9100 9060 750
622 20250401 090400 260208480 9060 9040 9090 9040 1878
623 20250401 090300 243165520 9090 9070 9090 8990 6133
624 20250401 090200 187721430 9070 9060 9090 9060 1973
625 20250401 090100 169831990 9060 9070 9100 9000 5632
626 20250401 090000 118838530 9030 9020 9080 8980 13168

1
030960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15980000,0,145418000000,0.00
20250327,0,15980000,0,151969800000,0.00
20250326,0,15980000,0,152928600000,0.00
20250325,0,15980000,0,151650200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15980000 0 145418000000 0.00
3 20250327 0 15980000 0 151969800000 0.00
4 20250326 0 15980000 0 152928600000 0.00
5 20250325 0 15980000 0 151650200000 0.00