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
031430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,2081893425,9840,9840,9840,9840,5674
20250401,192300,2081893425,9840,9840,9840,9840,0
20250401,192200,2081893425,9840,9840,9840,9840,0
20250401,192100,2081893425,9840,9840,9840,9840,0
20250401,192000,2081893425,9840,9840,9840,9840,0
20250401,191900,2081893425,9840,9840,9840,9840,0
20250401,191800,2081893425,9840,9840,9840,9840,0
20250401,191700,2081893425,9840,9840,9840,9840,0
20250401,191600,2081893425,9840,9840,9840,9840,0
20250401,191500,2081893425,9840,9840,9840,9840,0
20250401,191400,2081893425,9840,9840,9840,9840,0
20250401,191300,2081893425,9840,9840,9840,9840,0
20250401,191200,2081893425,9840,9840,9840,9840,0
20250401,191100,2081893425,9840,9840,9840,9840,0
20250401,191000,2081893425,9840,9840,9840,9840,0
20250401,190900,2081893425,9840,9840,9840,9840,0
20250401,190800,2081893425,9840,9840,9840,9840,0
20250401,190700,2081893425,9840,9840,9840,9840,0
20250401,190600,2081893425,9840,9840,9840,9840,0
20250401,190500,2081893425,9840,9840,9840,9840,0
20250401,190400,2081893425,9840,9840,9840,9840,0
20250401,190300,2081893425,9840,9840,9840,9840,0
20250401,190200,2081893425,9840,9840,9840,9840,0
20250401,190100,2081893425,9840,9840,9840,9840,0
20250401,190000,2081893425,9840,9840,9840,9840,0
20250401,185900,2081893425,9840,9840,9840,9840,0
20250401,185800,2081893425,9840,9840,9840,9840,0
20250401,185700,2081893425,9840,9840,9840,9840,0
20250401,185600,2081893425,9840,9840,9840,9840,0
20250401,185500,2081893425,9840,9840,9840,9840,0
20250401,185400,2081893425,9840,9840,9840,9840,5674
20250401,185300,2081893425,9840,9840,9840,9840,0
20250401,185200,2081893425,9840,9840,9840,9840,0
20250401,185100,2081893425,9840,9840,9840,9840,0
20250401,185000,2081893425,9840,9840,9840,9840,0
20250401,184900,2081893425,9840,9840,9840,9840,0
20250401,184800,2081893425,9840,9840,9840,9840,0
20250401,184700,2081893425,9840,9840,9840,9840,0
20250401,184600,2081893425,9840,9840,9840,9840,0
20250401,184500,2081893425,9840,9840,9840,9840,0
20250401,184400,2081893425,9840,9840,9840,9840,0
20250401,184300,2081893425,9840,9840,9840,9840,0
20250401,184200,2081893425,9840,9840,9840,9840,0
20250401,184100,2081893425,9840,9840,9840,9840,0
20250401,184000,2081893425,9840,9840,9840,9840,0
20250401,183900,2081893425,9840,9840,9840,9840,0
20250401,183800,2081893425,9840,9840,9840,9840,0
20250401,183700,2081893425,9840,9840,9840,9840,0
20250401,183600,2081893425,9840,9840,9840,9840,0
20250401,183500,2081893425,9840,9840,9840,9840,0
20250401,183400,2081893425,9840,9840,9840,9840,0
20250401,183300,2081893425,9840,9840,9840,9840,0
20250401,183200,2081893425,9840,9840,9840,9840,0
20250401,183100,2081893425,9840,9840,9840,9840,0
20250401,183000,2081893425,9840,9840,9840,9840,0
20250401,182900,2081893425,9840,9840,9840,9840,0
20250401,182800,2081893425,9840,9840,9840,9840,0
20250401,182700,2081893425,9840,9840,9840,9840,0
20250401,182600,2081893425,9840,9840,9840,9840,0
20250401,182500,2081893425,9840,9840,9840,9840,0
20250401,182400,2081893425,9840,9840,9840,9840,5674
20250401,182300,2081893425,9840,9840,9840,9840,0
20250401,182200,2081893425,9840,9840,9840,9840,0
20250401,182100,2081893425,9840,9840,9840,9840,0
20250401,182000,2081893425,9840,9840,9840,9840,0
20250401,181900,2081893425,9840,9840,9840,9840,0
20250401,181800,2081893425,9840,9840,9840,9840,0
20250401,181700,2081893425,9840,9840,9840,9840,0
20250401,181600,2081893425,9840,9840,9840,9840,0
20250401,181500,2081893425,9840,9840,9840,9840,0
20250401,181400,2081893425,9840,9840,9840,9840,0
20250401,181300,2081893425,9840,9840,9840,9840,0
20250401,181200,2081893425,9840,9840,9840,9840,0
20250401,181100,2081893425,9840,9840,9840,9840,0
20250401,181000,2081893425,9840,9840,9840,9840,0
20250401,180900,2081893425,9840,9840,9840,9840,0
20250401,180800,2081893425,9840,9840,9840,9840,0
20250401,180700,2081893425,9840,9840,9840,9840,0
20250401,180600,2081893425,9840,9840,9840,9840,0
20250401,180500,2081893425,9840,9840,9840,9840,0
20250401,180400,2081893425,9840,9840,9840,9840,0
20250401,180300,2081893425,9840,9840,9840,9840,0
20250401,180200,2081893425,9840,9840,9840,9840,0
20250401,180100,2081893425,9840,9840,9840,9840,0
20250401,180000,2081893425,9840,9840,9840,9840,0
20250401,175900,2081893425,9840,9840,9840,9840,0
20250401,175800,2081893425,9840,9840,9840,9840,0
20250401,175700,2081893425,9840,9840,9840,9840,0
20250401,175600,2081893425,9840,9840,9840,9840,0
20250401,175500,2081893425,9840,9840,9840,9840,0
20250401,175400,2081893425,9840,9840,9840,9840,5674
20250401,175300,2081893425,9840,9840,9840,9840,0
20250401,175200,2081893425,9840,9840,9840,9840,0
20250401,175100,2081893425,9840,9840,9840,9840,0
20250401,175000,2081893425,9840,9840,9840,9840,0
20250401,174900,2081893425,9840,9840,9840,9840,0
20250401,174800,2081893425,9840,9840,9840,9840,0
20250401,174700,2081893425,9840,9840,9840,9840,0
20250401,174600,2081893425,9840,9840,9840,9840,0
20250401,174500,2081893425,9840,9840,9840,9840,0
20250401,174400,2081893425,9840,9840,9840,9840,0
20250401,174300,2081893425,9840,9840,9840,9840,0
20250401,174200,2081893425,9840,9840,9840,9840,0
20250401,174100,2081893425,9840,9840,9840,9840,0
20250401,174000,2081893425,9840,9840,9840,9840,0
20250401,173900,2081893425,9840,9840,9840,9840,0
20250401,173800,2081893425,9840,9840,9840,9840,0
20250401,173700,2081893425,9840,9840,9840,9840,0
20250401,173600,2081893425,9840,9840,9840,9840,0
20250401,173500,2081893425,9840,9840,9840,9840,0
20250401,173400,2081893425,9840,9840,9840,9840,0
20250401,173300,2081893425,9840,9840,9840,9840,0
20250401,173200,2081893425,9840,9840,9840,9840,0
20250401,173100,2081893425,9840,9840,9840,9840,0
20250401,173000,2081893425,9840,9840,9840,9840,0
20250401,172900,2081893425,9840,9840,9840,9840,0
20250401,172800,2081893425,9840,9840,9840,9840,0
20250401,172700,2081893425,9840,9840,9840,9840,0
20250401,172600,2081893425,9840,9840,9840,9840,0
20250401,172500,2081893425,9840,9840,9840,9840,0
20250401,172400,2081893425,9840,9840,9840,9840,5674
20250401,172300,2081893425,9840,9840,9840,9840,0
20250401,172200,2081893425,9840,9840,9840,9840,0
20250401,172100,2081893425,9840,9840,9840,9840,0
20250401,172000,2081893425,9840,9840,9840,9840,0
20250401,171900,2081893425,9840,9840,9840,9840,0
20250401,171800,2081893425,9840,9840,9840,9840,0
20250401,171700,2081893425,9840,9840,9840,9840,0
20250401,171600,2081893425,9840,9840,9840,9840,0
20250401,171500,2081893425,9840,9840,9840,9840,0
20250401,171400,2081893425,9840,9840,9840,9840,0
20250401,171300,2081893425,9840,9840,9840,9840,0
20250401,171200,2081893425,9840,9840,9840,9840,0
20250401,171100,2081893425,9840,9840,9840,9840,0
20250401,171000,2081893425,9840,9840,9840,9840,0
20250401,170900,2081893425,9840,9840,9840,9840,0
20250401,170800,2081893425,9840,9840,9840,9840,0
20250401,170700,2081893425,9840,9840,9840,9840,0
20250401,170600,2081893425,9840,9840,9840,9840,0
20250401,170500,2081893425,9840,9840,9840,9840,0
20250401,170400,2081893425,9840,9840,9840,9840,0
20250401,170300,2081893425,9840,9840,9840,9840,0
20250401,170200,2081893425,9840,9840,9840,9840,0
20250401,170100,2081893425,9840,9840,9840,9840,0
20250401,170000,2081893425,9840,9840,9840,9840,0
20250401,165900,2081893425,9840,9840,9840,9840,0
20250401,165800,2081893425,9840,9840,9840,9840,0
20250401,165700,2081893425,9840,9840,9840,9840,0
20250401,165600,2081893425,9840,9840,9840,9840,0
20250401,165500,2081893425,9840,9840,9840,9840,0
20250401,165400,2081893425,9840,9840,9840,9840,5674
20250401,165300,2081893425,9840,9840,9840,9840,0
20250401,165200,2081893425,9840,9840,9840,9840,0
20250401,165100,2081893425,9840,9840,9840,9840,0
20250401,165000,2081893425,9840,9840,9840,9840,0
20250401,164900,2081893425,9840,9840,9840,9840,0
20250401,164800,2081893425,9840,9840,9840,9840,0
20250401,164700,2081893425,9840,9840,9840,9840,0
20250401,164600,2081893425,9840,9840,9840,9840,0
20250401,164500,2081893425,9840,9840,9840,9840,0
20250401,164400,2081893425,9840,9840,9840,9840,0
20250401,164300,2081893425,9840,9840,9840,9840,0
20250401,164200,2081893425,9840,9840,9840,9840,0
20250401,164100,2081893425,9840,9840,9840,9840,0
20250401,164000,2081893425,9840,9840,9840,9840,0
20250401,163900,2081893425,9840,9840,9840,9840,0
20250401,163800,2081893425,9840,9840,9840,9840,0
20250401,163700,2081893425,9840,9840,9840,9840,0
20250401,163600,2081893425,9840,9840,9840,9840,0
20250401,163500,2081893425,9840,9840,9840,9840,0
20250401,163400,2081893425,9840,9840,9840,9840,0
20250401,163300,2081893425,9840,9840,9840,9840,0
20250401,163200,2081893425,9840,9840,9840,9840,0
20250401,163100,2081893425,9840,9840,9840,9840,0
20250401,163000,2081893425,9840,9840,9840,9840,0
20250401,162900,2081893425,9840,9840,9840,9840,0
20250401,162800,2081893425,9840,9840,9840,9840,0
20250401,162700,2081893425,9840,9840,9840,9840,0
20250401,162600,2081893425,9840,9840,9840,9840,0
20250401,162500,2081893425,9840,9840,9840,9840,0
20250401,162400,2081893425,9840,9840,9840,9840,5674
20250401,162300,2081893425,9840,9840,9840,9840,0
20250401,162200,2081893425,9840,9840,9840,9840,0
20250401,162100,2081893425,9840,9840,9840,9840,0
20250401,162000,2081893425,9840,9840,9840,9840,0
20250401,161900,2081893425,9840,9840,9840,9840,0
20250401,161800,2081893425,9840,9840,9840,9840,0
20250401,161700,2081893425,9840,9840,9840,9840,0
20250401,161600,2081893425,9840,9840,9840,9840,0
20250401,161500,2081893425,9840,9840,9840,9840,0
20250401,161400,2081893425,9840,9840,9840,9840,0
20250401,161300,2081893425,9840,9840,9840,9840,0
20250401,161200,2081893425,9840,9840,9840,9840,0
20250401,161100,2081893425,9840,9840,9840,9840,0
20250401,161000,2081893425,9840,9840,9840,9840,0
20250401,160900,2081893425,9840,9840,9840,9840,0
20250401,160800,2081893425,9840,9840,9840,9840,0
20250401,160700,2081893425,9840,9840,9840,9840,0
20250401,160600,2081893425,9840,9840,9840,9840,0
20250401,160500,2081893425,9840,9840,9840,9840,0
20250401,160400,2081893425,9840,9840,9840,9840,0
20250401,160300,2081893425,9840,9840,9840,9840,0
20250401,160200,2081893425,9840,9840,9840,9840,0
20250401,160100,2081893425,9840,9840,9840,9840,0
20250401,160000,2081893425,9840,9840,9840,9840,0
20250401,155900,2081893425,9840,9840,9840,9840,0
20250401,155800,2081893425,9840,9840,9840,9840,0
20250401,155700,2081893425,9840,9840,9840,9840,0
20250401,155600,2081893425,9840,9840,9840,9840,0
20250401,155500,2081893425,9840,9840,9840,9840,0
20250401,155400,2081893425,9840,9840,9840,9840,5674
20250401,155300,2081893425,9840,9840,9840,9840,0
20250401,155200,2081893425,9840,9840,9840,9840,0
20250401,155100,2081893425,9840,9840,9840,9840,0
20250401,155000,2081893425,9840,9840,9840,9840,0
20250401,154900,2081893425,9840,9840,9840,9840,0
20250401,154800,2081893425,9840,9840,9840,9840,0
20250401,154700,2081893425,9840,9840,9840,9840,0
20250401,154600,2081893425,9840,9840,9840,9840,0
20250401,154500,2081893425,9840,9840,9840,9840,0
20250401,154400,2081893425,9840,9840,9840,9840,0
20250401,154300,2081893425,9840,9840,9840,9840,0
20250401,154200,2081893425,9840,9840,9840,9840,0
20250401,154100,2081893425,9840,9840,9840,9840,0
20250401,154000,2081893425,9840,9840,9840,9840,0
20250401,153900,2081893425,9840,9840,9840,9840,0
20250401,153800,2081893425,9840,9840,9840,9840,0
20250401,153700,2081893425,9840,9840,9840,9840,0
20250401,153600,2081893425,9840,9840,9840,9840,0
20250401,153500,2081893425,9840,9840,9840,9840,0
20250401,153400,2081893425,9840,9840,9840,9840,0
20250401,153300,2081893425,9840,9840,9840,9840,0
20250401,153200,2081893425,9840,9840,9840,9840,0
20250401,153100,2081893425,9840,9840,9840,9840,0
20250401,153000,2081893425,9840,9840,9840,9840,5674
20250401,152900,2026061265,9830,9830,9830,9830,0
20250401,152800,2026061265,9830,9830,9830,9830,0
20250401,152700,2026061265,9830,9830,9830,9830,0
20250401,152600,2026061265,9830,9830,9830,9830,0
20250401,152500,2026061265,9830,9830,9830,9830,0
20250401,152400,2026061265,9830,9830,9830,9830,0
20250401,152300,2026061265,9830,9830,9830,9830,0
20250401,152200,2026061265,9830,9830,9830,9830,0
20250401,152100,2026061265,9830,9830,9830,9830,0
20250401,152000,2026061265,9830,9830,9830,9830,0
20250401,151900,2026061265,9830,9820,9850,9820,418
20250401,151800,2021946625,9820,9810,9850,9810,2199
20250401,151700,2000313635,9810,9830,9830,9800,301
20250401,151600,1997359335,9820,9790,9820,9790,389
20250401,151500,1993540915,9800,9790,9820,9790,1771
20250401,151400,1976160805,9790,9790,9800,9780,3638
20250401,151300,1940537755,9780,9780,9780,9780,0
20250401,151200,1940537755,9780,9790,9790,9780,415
20250401,151100,1936476405,9790,9790,9790,9790,2
20250401,151000,1936456825,9770,9790,9790,9770,2727
20250401,150900,1909778815,9780,9770,9780,9770,477
20250401,150800,1905113855,9770,9770,9770,9770,0
20250401,150700,1905113855,9770,9770,9780,9770,570
20250401,150600,1899543865,9760,9770,9770,9760,2181
20250401,150500,1878238005,9780,9770,9780,9760,1652
20250401,150400,1862096305,9770,9760,9770,9760,424
20250401,150300,1857953955,9770,9770,9770,9770,109
20250401,150200,1856889025,9760,9760,9760,9760,16
20250401,150100,1856732865,9760,9760,9760,9760,176
20250401,150000,1855015105,9750,9770,9770,9750,1950
20250401,145900,1835978205,9770,9770,9770,9760,1294
20250401,145800,1823336365,9770,9770,9770,9770,0
20250401,145700,1823336365,9770,9780,9780,9770,10
20250401,145600,1823238655,9770,9770,9770,9770,233
20250401,145500,1820962245,9770,9770,9770,9770,0
20250401,145400,1820962245,9770,9770,9770,9770,58
20250401,145300,1820395585,9760,9770,9770,9760,2808
20250401,145200,1792962685,9780,9780,9780,9780,0
20250401,145100,1792962685,9780,9790,9790,9780,706
20250401,145000,1786057745,9780,9780,9780,9780,157
20250401,144900,1784522285,9770,9770,9770,9770,58
20250401,144800,1783955625,9770,9770,9770,9770,1
20250401,144700,1783945855,9770,9770,9780,9770,1222
20250401,144600,1772006805,9760,9760,9760,9760,10
20250401,144500,1771909205,9760,9770,9770,9760,330
20250401,144400,1768685385,9770,9770,9770,9770,264
20250401,144300,1766106105,9770,9770,9770,9770,100
20250401,144200,1765129105,9760,9760,9760,9760,0
20250401,144100,1765129105,9760,9760,9770,9760,82
20250401,144000,1764328695,9770,9770,9770,9760,1249
20250401,143900,1752127445,9780,9780,9780,9780,0
20250401,143800,1752127445,9780,9770,9780,9770,245
20250401,143700,1749733775,9760,9760,9760,9760,0
20250401,143600,1749733775,9760,9760,9760,9760,0
20250401,143500,1749733775,9760,9760,9760,9760,193
20250401,143400,1747850095,9750,9750,9750,9750,0
20250401,143300,1747850095,9750,9750,9750,9750,0
20250401,143200,1747850095,9750,9760,9760,9750,555
20250401,143100,1742433485,9760,9770,9770,9760,935
20250401,143000,1733300365,9770,9770,9770,9770,1210
20250401,142900,1721478665,9770,9770,9770,9770,11
20250401,142800,1721371195,9770,9770,9770,9770,211
20250401,142700,1719309725,9770,9770,9770,9770,0
20250401,142600,1719309725,9770,9770,9770,9770,11
20250401,142500,1719202255,9770,9770,9770,9770,137
20250401,142400,1717863765,9770,9770,9770,9770,0
20250401,142300,1717863765,9770,9770,9770,9770,22
20250401,142200,1717648825,9760,9770,9770,9760,305
20250401,142100,1714669765,9770,9780,9780,9770,544
20250401,142000,1709352445,9770,9770,9770,9770,0
20250401,141900,1709352445,9770,9770,9770,9770,204
20250401,141800,1707359365,9780,9780,9780,9780,0
20250401,141700,1707359365,9780,9800,9800,9780,3471
20250401,141600,1673394455,9810,9800,9810,9800,460
20250401,141500,1668885725,9790,9790,9790,9790,0
20250401,141400,1668885725,9790,9800,9800,9790,257
20250401,141300,1666367455,9800,9800,9800,9800,106
20250401,141200,1665328655,9820,9820,9820,9820,30
20250401,141100,1665034055,9830,9800,9830,9800,3178
20250401,141000,1633850485,9790,9790,9790,9790,23
20250401,140900,1633625315,9790,9770,9800,9770,1127
20250401,140800,1622589485,9790,9790,9800,9790,1279
20250401,140700,1610058375,9790,9760,9790,9760,1645
20250401,140600,1593980135,9760,9760,9760,9760,0
20250401,140500,1593980135,9760,9760,9760,9760,342
20250401,140400,1590642215,9750,9750,9750,9750,210
20250401,140300,1588594715,9750,9750,9750,9750,200
20250401,140200,1586644715,9750,9760,9760,9750,606
20250401,140100,1580730695,9750,9750,9750,9750,231
20250401,140000,1578478445,9740,9740,9740,9740,51
20250401,135900,1577981705,9740,9740,9740,9740,0
20250401,135800,1577981705,9740,9740,9740,9740,5
20250401,135700,1577933005,9760,9750,9760,9750,137
20250401,135600,1576596095,9750,9750,9750,9750,579
20250401,135500,1570950845,9750,9740,9750,9740,300
20250401,135400,1568025885,9730,9730,9730,9730,22
20250401,135300,1567811825,9730,9730,9730,9730,53
20250401,135200,1567296135,9730,9740,9740,9720,275
20250401,135100,1564618605,9740,9730,9740,9730,235
20250401,135000,1562330925,9730,9720,9730,9720,320
20250401,134900,1559220495,9710,9710,9710,9710,0
20250401,134800,1559220495,9710,9710,9710,9710,0
20250401,134700,1559220495,9710,9710,9710,9710,0
20250401,134600,1559220495,9710,9710,9710,9710,0
20250401,134500,1559220495,9710,9710,9710,9710,153
20250401,134400,1557734865,9710,9710,9710,9710,414
20250401,134300,1553714925,9700,9710,9710,9700,951
20250401,134200,1544489025,9710,9710,9710,9710,2
20250401,134100,1544469605,9720,9710,9720,9710,4
20250401,134000,1544430735,9720,9720,9720,9720,9
20250401,133900,1544343255,9720,9720,9720,9720,1
20250401,133800,1544333535,9720,9720,9720,9720,197
20250401,133700,1542418695,9720,9720,9720,9720,539
20250401,133600,1537179615,9720,9720,9720,9720,58
20250401,133500,1536615855,9720,9720,9720,9720,373
20250401,133400,1532990295,9710,9710,9710,9710,0
20250401,133300,1532990295,9710,9710,9710,9710,0
20250401,133200,1532990295,9710,9710,9710,9710,525
20250401,133100,1527892545,9700,9700,9700,9700,138
20250401,133000,1526553945,9700,9700,9700,9700,0
20250401,132900,1526553945,9700,9700,9700,9700,0
20250401,132800,1526553945,9700,9720,9720,9700,2122
20250401,132700,1505953185,9720,9720,9720,9720,0
20250401,132600,1505953185,9720,9720,9720,9720,0
20250401,132500,1505953185,9720,9720,9720,9720,4
20250401,132400,1505914305,9730,9720,9730,9720,75
20250401,132300,1505185295,9720,9720,9720,9720,0
20250401,132200,1505185295,9720,9720,9720,9720,0
20250401,132100,1505185295,9720,9720,9720,9720,0
20250401,132000,1505185295,9720,9720,9720,9720,1
20250401,131900,1505175575,9720,9720,9720,9720,6
20250401,131800,1505117255,9720,9720,9720,9720,0
20250401,131700,1505117255,9720,9740,9740,9720,1386
20250401,131600,1491632635,9740,9740,9740,9740,0
20250401,131500,1491632635,9740,9740,9740,9740,0
20250401,131400,1491632635,9740,9740,9740,9740,4
20250401,131300,1491593675,9740,9740,9740,9740,198
20250401,131200,1489665155,9740,9740,9740,9740,450
20250401,131100,1485282155,9750,9750,9755,9750,417
20250401,131000,1481216180,9750,9750,9750,9750,2
20250401,130900,1481196680,9740,9740,9740,9740,0
20250401,130800,1481196680,9740,9740,9740,9740,0
20250401,130700,1481196680,9740,9740,9740,9740,12
20250401,130600,1481079800,9740,9740,9740,9740,660
20250401,130500,1474651400,9740,9740,9740,9740,0
20250401,130400,1474651400,9740,9730,9740,9730,516
20250401,130300,1469625570,9730,9730,9730,9730,0
20250401,130200,1469625570,9730,9730,9730,9730,0
20250401,130100,1469625570,9730,9730,9730,9730,0
20250401,130000,1469625570,9730,9730,9730,9730,0
20250401,125900,1469625570,9730,9730,9730,9730,65
20250401,125800,1468993120,9730,9730,9760,9730,1192
20250401,125700,1457366510,9730,9720,9730,9720,73
20250401,125600,1456656940,9720,9720,9720,9720,0
20250401,125500,1456656940,9720,9720,9720,9720,1
20250401,125400,1456647220,9710,9710,9710,9710,0
20250401,125300,1456647220,9710,9710,9710,9710,0
20250401,125200,1456647220,9710,9710,9710,9710,2
20250401,125100,1456627800,9720,9720,9720,9720,227
20250401,125000,1454421360,9710,9710,9710,9710,0
20250401,124900,1454421360,9710,9710,9710,9710,14
20250401,124800,1454285420,9710,9720,9720,9710,639
20250401,124700,1448074720,9720,9710,9720,9710,14
20250401,124600,1447938770,9710,9720,9720,9710,228
20250401,124500,1445723340,9720,9720,9720,9720,13
20250401,124400,1445596980,9720,9720,9720,9720,67
20250401,124300,1444945740,9720,9730,9730,9720,163
20250401,124200,1443361360,9730,9730,9730,9730,7
20250401,124100,1443293250,9730,9730,9740,9730,25
20250401,124000,1443049990,9730,9730,9730,9730,37
20250401,123900,1442689980,9730,9730,9730,9730,0
20250401,123800,1442689980,9730,9740,9740,9730,13
20250401,123700,1442563470,9750,9740,9750,9730,449
20250401,123600,1438194570,9750,9750,9750,9750,1
20250401,123500,1438184820,9750,9750,9750,9750,1
20250401,123400,1438175070,9740,9740,9740,9740,0
20250401,123300,1438175070,9740,9740,9740,9740,0
20250401,123200,1438175070,9740,9740,9740,9740,88
20250401,123100,1437317950,9740,9740,9740,9740,0
20250401,123000,1437317950,9740,9740,9740,9740,21
20250401,122900,1437113410,9750,9730,9750,9730,2
20250401,122800,1437093930,9730,9730,9730,9730,0
20250401,122700,1437093930,9730,9740,9740,9730,10
20250401,122600,1436996620,9740,9750,9750,9740,138
20250401,122500,1435652490,9750,9750,9760,9750,12
20250401,122400,1435535480,9760,9760,9760,9760,2
20250401,122300,1435515960,9740,9750,9750,9740,30
20250401,122200,1435223740,9740,9740,9740,9740,0
20250401,122100,1435223740,9740,9750,9750,9740,46
20250401,122000,1434775690,9740,9740,9740,9740,3
20250401,121900,1434746470,9740,9740,9740,9740,34
20250401,121800,1434415310,9750,9750,9750,9750,31
20250401,121700,1434113060,9750,9750,9750,9750,0
20250401,121600,1434113060,9750,9730,9750,9730,135
20250401,121500,1432796930,9740,9750,9750,9740,88
20250401,121400,1431939510,9750,9750,9750,9750,30
20250401,121300,1431647010,9750,9750,9750,9750,0
20250401,121200,1431647010,9750,9750,9750,9750,1
20250401,121100,1431637260,9750,9740,9750,9740,105
20250401,121000,1430614510,9730,9730,9730,9730,47
20250401,120900,1430157200,9740,9740,9740,9740,1
20250401,120800,1430147460,9740,9740,9740,9740,1
20250401,120700,1430137720,9730,9730,9730,9730,0
20250401,120600,1430137720,9730,9730,9730,9730,0
20250401,120500,1430137720,9730,9730,9730,9730,10
20250401,120400,1430040420,9740,9740,9740,9740,2
20250401,120300,1430020940,9740,9740,9740,9740,112
20250401,120200,1428930060,9750,9750,9750,9750,0
20250401,120100,1428930060,9750,9750,9750,9750,3
20250401,120000,1428900810,9740,9740,9740,9740,107
20250401,115900,1427858630,9740,9730,9740,9730,48
20250401,115800,1427391130,9730,9730,9730,9730,8
20250401,115700,1427313290,9730,9730,9730,9730,10
20250401,115600,1427215990,9730,9720,9740,9720,138
20250401,115500,1425872290,9720,9720,9720,9720,514
20250401,115400,1420876210,9710,9710,9720,9710,79
20250401,115300,1420109100,9710,9720,9720,9710,16
20250401,115200,1419953660,9710,9710,9720,9710,12
20250401,115100,1419837090,9710,9710,9710,9710,219
20250401,115000,1417710600,9710,9720,9720,9710,8
20250401,114900,1417632880,9720,9720,9730,9720,35
20250401,114800,1417292670,9720,9740,9740,9720,931
20250401,114700,1408231790,9740,9730,9740,9730,688
20250401,114600,1401530680,9730,9740,9740,9730,247
20250401,114500,1399124910,9750,9750,9750,9750,30
20250401,114400,1398832410,9750,9750,9750,9750,1
20250401,114300,1398822660,9740,9740,9740,9740,33
20250401,114200,1398501240,9750,9740,9760,9740,131
20250401,114100,1397224270,9740,9740,9740,9740,0
20250401,114000,1397224270,9740,9740,9740,9740,0
20250401,113900,1397224270,9740,9750,9750,9740,430
20250401,113800,1393031780,9750,9750,9750,9750,4
20250401,113700,1392992780,9760,9760,9760,9760,4
20250401,113600,1392953740,9740,9740,9750,9740,964
20250401,113500,1383563920,9730,9750,9750,9730,3103
20250401,113400,1353334940,9760,9760,9760,9750,331
20250401,113300,1350107460,9765,9760,9765,9760,81
20250401,113200,1349316895,9760,9770,9770,9760,41
20250401,113100,1348916725,9770,9770,9770,9770,2
20250401,113000,1348897185,9770,9770,9770,9770,12
20250401,112900,1348779945,9770,9770,9770,9760,102
20250401,112800,1347783455,9770,9780,9780,9770,111
20250401,112700,1346698885,9780,9780,9780,9780,1
20250401,112600,1346689105,9780,9770,9780,9770,181
20250401,112500,1344920685,9770,9800,9800,9770,3326
20250401,112400,1312394055,9800,9790,9800,9790,28
20250401,112300,1312119685,9800,9790,9800,9790,3
20250401,112200,1312090295,9790,9790,9790,9780,312
20250401,112100,1309036315,9780,9810,9810,9780,3487
20250401,112000,1274900095,9820,9800,9820,9800,2016
20250401,111900,1255134105,9810,9820,9820,9810,108
20250401,111800,1254074565,9820,9830,9830,9820,501
20250401,111700,1249153475,9830,9800,9830,9800,4450
20250401,111600,1205492775,9800,9800,9800,9800,10
20250401,111500,1205394775,9800,9780,9800,9780,2483
20250401,111400,1181087105,9770,9770,9770,9770,165
20250401,111300,1179475055,9770,9760,9770,9760,1037
20250401,111200,1169350555,9740,9740,9740,9740,20
20250401,111100,1169155755,9760,9760,9760,9760,8
20250401,111000,1169077675,9750,9740,9750,9740,5
20250401,110900,1169028965,9760,9740,9760,9740,604
20250401,110800,1163138775,9730,9750,9750,9730,692
20250401,110700,1156400695,9750,9750,9750,9750,1
20250401,110600,1156390945,9750,9760,9760,9750,22
20250401,110500,1156176425,9750,9770,9770,9750,1299
20250401,110400,1143509985,9770,9800,9800,9750,5014
20250401,110300,1094497945,9820,9810,9820,9800,412
20250401,110200,1090453425,9810,9790,9810,9790,1765
20250401,110100,1073145385,9800,9790,9800,9790,790
20250401,110000,1065405145,9790,9790,9790,9790,0
20250401,105900,1065405145,9790,9780,9790,9760,460
20250401,105800,1060909375,9770,9780,9780,9770,409
20250401,105700,1056913415,9780,9800,9800,9780,1306
20250401,105600,1044126345,9790,9810,9810,9790,1562
20250401,105500,1028803575,9810,9810,9830,9810,1693
20250401,105400,1012181495,9810,9800,9810,9780,2241
20250401,105300,990229255,9810,9810,9810,9800,194
20250401,105200,988327945,9800,9800,9800,9790,465
20250401,105100,983770955,9800,9800,9810,9790,3049
20250401,105000,953890755,9810,9810,9820,9810,735
20250401,104900,946680385,9810,9790,9820,9790,1522
20250401,104800,931751255,9790,9760,9790,9760,1500
20250401,104700,917075135,9750,9730,9760,9730,2294
20250401,104600,894715165,9730,9710,9730,9710,594
20250401,104500,888941885,9710,9710,9710,9710,89
20250401,104400,888077695,9710,9700,9720,9700,1135
20250401,104300,877063845,9690,9680,9690,9680,684
20250401,104200,870440555,9680,9680,9680,9670,212
20250401,104100,868389395,9680,9680,9680,9680,39
20250401,104000,868011875,9670,9690,9690,9670,564
20250401,103900,862547335,9700,9700,9700,9700,1
20250401,103800,862537635,9690,9700,9700,9690,485
20250401,103700,857833755,9700,9700,9700,9700,29
20250401,103600,857552455,9710,9710,9710,9710,255
20250401,103500,855076405,9710,9720,9720,9710,446
20250401,103400,850741385,9720,9740,9740,9720,1709
20250401,103300,834101875,9740,9740,9740,9740,140
20250401,103200,832738275,9750,9740,9750,9740,1018
20250401,103100,822820495,9740,9720,9740,9720,1647
20250401,103000,806797795,9710,9710,9720,9710,142
20250401,102900,805417855,9720,9720,9720,9710,186
20250401,102800,803610235,9710,9700,9710,9700,180
20250401,102700,801862825,9700,9700,9700,9700,51
20250401,102600,801368125,9690,9710,9710,9670,1507
20250401,102500,786754725,9730,9710,9730,9710,56
20250401,102400,786210495,9700,9690,9700,9690,46
20250401,102300,785764735,9700,9710,9710,9680,1700
20250401,102200,769277675,9710,9710,9710,9710,17
20250401,102100,769112605,9720,9720,9720,9720,200
20250401,102000,767168605,9720,9740,9740,9720,697
20250401,101900,760390065,9720,9730,9730,9720,372
20250401,101800,756770515,9730,9750,9760,9730,994
20250401,101700,747082305,9750,9750,9760,9750,164
20250401,101600,745482195,9760,9770,9770,9760,288
20250401,101500,742669265,9770,9760,9790,9750,1212
20250401,101400,730831165,9780,9740,9780,9740,1626
20250401,101300,714970185,9730,9760,9770,9730,2094
20250401,101200,694573735,9760,9710,9770,9710,1964
20250401,101100,675435805,9710,9720,9740,9710,3044
20250401,101000,645843675,9740,9660,9740,9660,10440
20250401,100900,544601375,9660,9640,9660,9640,382
20250401,100800,540917635,9640,9570,9650,9570,7579
20250401,100700,467963165,9570,9550,9570,9550,154
20250401,100600,466490985,9560,9550,9560,9550,649
20250401,100500,460293025,9550,9560,9560,9550,161
20250401,100400,458755465,9550,9530,9550,9530,338
20250401,100300,455531315,9540,9540,9540,9540,2
20250401,100200,455512235,9530,9530,9540,9530,570
20250401,100100,450076445,9520,9510,9520,9510,134
20250401,100000,448800835,9510,9510,9510,9510,187
20250401,095900,447022465,9510,9500,9510,9500,99
20250401,095800,446081865,9500,9500,9500,9500,2
20250401,095700,446062865,9510,9510,9510,9490,1891
20250401,095600,428097085,9520,9510,9520,9510,22
20250401,095500,427887785,9520,9510,9520,9510,301
20250401,095400,425025255,9510,9500,9510,9500,17
20250401,095300,424863735,9500,9520,9520,9500,132
20250401,095200,423608485,9520,9520,9520,9520,25
20250401,095100,423370485,9530,9520,9530,9520,81
20250401,095000,422598655,9510,9510,9510,9510,11
20250401,094900,422494045,9510,9520,9520,9510,219
20250401,094800,420409335,9510,9510,9510,9500,203
20250401,094700,418479905,9520,9530,9530,9500,1365
20250401,094600,405504245,9520,9540,9540,9520,1030
20250401,094500,395695885,9530,9530,9530,9530,312
20250401,094400,392722525,9530,9530,9530,9530,49
20250401,094300,392255555,9530,9510,9530,9510,3894
20250401,094200,355162165,9490,9500,9510,9490,1021
20250401,094100,345458165,9500,9490,9550,9490,4479
20250401,094000,302826335,9480,9470,9480,9470,939
20250401,093900,293924635,9460,9480,9480,9450,1282
20250401,093800,281793665,9490,9470,9490,9460,311
20250401,093700,278848505,9470,9490,9490,9460,784
20250401,093600,271429745,9470,9470,9470,9460,440
20250401,093500,267264695,9490,9510,9515,9460,1377
20250401,093400,254216190,9510,9500,9510,9500,127
20250401,093300,253008430,9500,9520,9540,9500,2386
20250401,093200,230336770,9540,9570,9570,9540,333
20250401,093100,227156840,9580,9580,9580,9560,224
20250401,093000,225013440,9570,9610,9610,9570,170
20250401,092900,223382190,9610,9610,9610,9600,541
20250401,092800,218183380,9610,9620,9620,9610,337
20250401,092700,214943810,9610,9620,9630,9610,112
20250401,092600,213866950,9630,9600,9640,9600,1639
20250401,092500,198102720,9600,9630,9630,9600,525
20250401,092400,193056070,9640,9640,9640,9630,213
20250401,092300,191002900,9630,9620,9630,9620,386
20250401,092200,187285730,9640,9630,9640,9630,671
20250401,092100,180820070,9640,9630,9640,9630,2719
20250401,092000,154620630,9630,9630,9640,9630,1742
20250401,091900,137844700,9620,9630,9630,9620,236
20250401,091800,135573380,9630,9630,9640,9630,416
20250401,091700,131566810,9630,9620,9640,9620,554
20250401,091600,126233540,9620,9620,9620,9610,1069
20250401,091500,115951770,9610,9600,9610,9590,2018
20250401,091400,96584160,9600,9580,9600,9580,724
20250401,091300,89642740,9580,9570,9580,9560,780
20250401,091200,82173330,9570,9570,9570,9560,608
20250401,091100,76355880,9570,9570,9580,9560,1185
20250401,091000,65010700,9570,9550,9570,9550,135
20250401,090900,63719910,9560,9570,9570,9560,143
20250401,090800,62352400,9570,9540,9570,9540,96
20250401,090700,61435190,9540,9550,9560,9520,845
20250401,090600,53382460,9560,9560,9560,9560,128
20250401,090500,52158780,9560,9550,9560,9540,178
20250401,090400,50458440,9550,9530,9550,9530,337
20250401,090300,47245740,9540,9550,9560,9490,958
20250401,090200,38117980,9550,9570,9570,9540,274
20250401,090100,35502070,9570,9580,9580,9540,818
20250401,090000,27686000,9580,9480,9600,9480,2918
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 2081893425 9840 9840 9840 9840 5674
3 20250401 192300 2081893425 9840 9840 9840 9840 0
4 20250401 192200 2081893425 9840 9840 9840 9840 0
5 20250401 192100 2081893425 9840 9840 9840 9840 0
6 20250401 192000 2081893425 9840 9840 9840 9840 0
7 20250401 191900 2081893425 9840 9840 9840 9840 0
8 20250401 191800 2081893425 9840 9840 9840 9840 0
9 20250401 191700 2081893425 9840 9840 9840 9840 0
10 20250401 191600 2081893425 9840 9840 9840 9840 0
11 20250401 191500 2081893425 9840 9840 9840 9840 0
12 20250401 191400 2081893425 9840 9840 9840 9840 0
13 20250401 191300 2081893425 9840 9840 9840 9840 0
14 20250401 191200 2081893425 9840 9840 9840 9840 0
15 20250401 191100 2081893425 9840 9840 9840 9840 0
16 20250401 191000 2081893425 9840 9840 9840 9840 0
17 20250401 190900 2081893425 9840 9840 9840 9840 0
18 20250401 190800 2081893425 9840 9840 9840 9840 0
19 20250401 190700 2081893425 9840 9840 9840 9840 0
20 20250401 190600 2081893425 9840 9840 9840 9840 0
21 20250401 190500 2081893425 9840 9840 9840 9840 0
22 20250401 190400 2081893425 9840 9840 9840 9840 0
23 20250401 190300 2081893425 9840 9840 9840 9840 0
24 20250401 190200 2081893425 9840 9840 9840 9840 0
25 20250401 190100 2081893425 9840 9840 9840 9840 0
26 20250401 190000 2081893425 9840 9840 9840 9840 0
27 20250401 185900 2081893425 9840 9840 9840 9840 0
28 20250401 185800 2081893425 9840 9840 9840 9840 0
29 20250401 185700 2081893425 9840 9840 9840 9840 0
30 20250401 185600 2081893425 9840 9840 9840 9840 0
31 20250401 185500 2081893425 9840 9840 9840 9840 0
32 20250401 185400 2081893425 9840 9840 9840 9840 5674
33 20250401 185300 2081893425 9840 9840 9840 9840 0
34 20250401 185200 2081893425 9840 9840 9840 9840 0
35 20250401 185100 2081893425 9840 9840 9840 9840 0
36 20250401 185000 2081893425 9840 9840 9840 9840 0
37 20250401 184900 2081893425 9840 9840 9840 9840 0
38 20250401 184800 2081893425 9840 9840 9840 9840 0
39 20250401 184700 2081893425 9840 9840 9840 9840 0
40 20250401 184600 2081893425 9840 9840 9840 9840 0
41 20250401 184500 2081893425 9840 9840 9840 9840 0
42 20250401 184400 2081893425 9840 9840 9840 9840 0
43 20250401 184300 2081893425 9840 9840 9840 9840 0
44 20250401 184200 2081893425 9840 9840 9840 9840 0
45 20250401 184100 2081893425 9840 9840 9840 9840 0
46 20250401 184000 2081893425 9840 9840 9840 9840 0
47 20250401 183900 2081893425 9840 9840 9840 9840 0
48 20250401 183800 2081893425 9840 9840 9840 9840 0
49 20250401 183700 2081893425 9840 9840 9840 9840 0
50 20250401 183600 2081893425 9840 9840 9840 9840 0
51 20250401 183500 2081893425 9840 9840 9840 9840 0
52 20250401 183400 2081893425 9840 9840 9840 9840 0
53 20250401 183300 2081893425 9840 9840 9840 9840 0
54 20250401 183200 2081893425 9840 9840 9840 9840 0
55 20250401 183100 2081893425 9840 9840 9840 9840 0
56 20250401 183000 2081893425 9840 9840 9840 9840 0
57 20250401 182900 2081893425 9840 9840 9840 9840 0
58 20250401 182800 2081893425 9840 9840 9840 9840 0
59 20250401 182700 2081893425 9840 9840 9840 9840 0
60 20250401 182600 2081893425 9840 9840 9840 9840 0
61 20250401 182500 2081893425 9840 9840 9840 9840 0
62 20250401 182400 2081893425 9840 9840 9840 9840 5674
63 20250401 182300 2081893425 9840 9840 9840 9840 0
64 20250401 182200 2081893425 9840 9840 9840 9840 0
65 20250401 182100 2081893425 9840 9840 9840 9840 0
66 20250401 182000 2081893425 9840 9840 9840 9840 0
67 20250401 181900 2081893425 9840 9840 9840 9840 0
68 20250401 181800 2081893425 9840 9840 9840 9840 0
69 20250401 181700 2081893425 9840 9840 9840 9840 0
70 20250401 181600 2081893425 9840 9840 9840 9840 0
71 20250401 181500 2081893425 9840 9840 9840 9840 0
72 20250401 181400 2081893425 9840 9840 9840 9840 0
73 20250401 181300 2081893425 9840 9840 9840 9840 0
74 20250401 181200 2081893425 9840 9840 9840 9840 0
75 20250401 181100 2081893425 9840 9840 9840 9840 0
76 20250401 181000 2081893425 9840 9840 9840 9840 0
77 20250401 180900 2081893425 9840 9840 9840 9840 0
78 20250401 180800 2081893425 9840 9840 9840 9840 0
79 20250401 180700 2081893425 9840 9840 9840 9840 0
80 20250401 180600 2081893425 9840 9840 9840 9840 0
81 20250401 180500 2081893425 9840 9840 9840 9840 0
82 20250401 180400 2081893425 9840 9840 9840 9840 0
83 20250401 180300 2081893425 9840 9840 9840 9840 0
84 20250401 180200 2081893425 9840 9840 9840 9840 0
85 20250401 180100 2081893425 9840 9840 9840 9840 0
86 20250401 180000 2081893425 9840 9840 9840 9840 0
87 20250401 175900 2081893425 9840 9840 9840 9840 0
88 20250401 175800 2081893425 9840 9840 9840 9840 0
89 20250401 175700 2081893425 9840 9840 9840 9840 0
90 20250401 175600 2081893425 9840 9840 9840 9840 0
91 20250401 175500 2081893425 9840 9840 9840 9840 0
92 20250401 175400 2081893425 9840 9840 9840 9840 5674
93 20250401 175300 2081893425 9840 9840 9840 9840 0
94 20250401 175200 2081893425 9840 9840 9840 9840 0
95 20250401 175100 2081893425 9840 9840 9840 9840 0
96 20250401 175000 2081893425 9840 9840 9840 9840 0
97 20250401 174900 2081893425 9840 9840 9840 9840 0
98 20250401 174800 2081893425 9840 9840 9840 9840 0
99 20250401 174700 2081893425 9840 9840 9840 9840 0
100 20250401 174600 2081893425 9840 9840 9840 9840 0
101 20250401 174500 2081893425 9840 9840 9840 9840 0
102 20250401 174400 2081893425 9840 9840 9840 9840 0
103 20250401 174300 2081893425 9840 9840 9840 9840 0
104 20250401 174200 2081893425 9840 9840 9840 9840 0
105 20250401 174100 2081893425 9840 9840 9840 9840 0
106 20250401 174000 2081893425 9840 9840 9840 9840 0
107 20250401 173900 2081893425 9840 9840 9840 9840 0
108 20250401 173800 2081893425 9840 9840 9840 9840 0
109 20250401 173700 2081893425 9840 9840 9840 9840 0
110 20250401 173600 2081893425 9840 9840 9840 9840 0
111 20250401 173500 2081893425 9840 9840 9840 9840 0
112 20250401 173400 2081893425 9840 9840 9840 9840 0
113 20250401 173300 2081893425 9840 9840 9840 9840 0
114 20250401 173200 2081893425 9840 9840 9840 9840 0
115 20250401 173100 2081893425 9840 9840 9840 9840 0
116 20250401 173000 2081893425 9840 9840 9840 9840 0
117 20250401 172900 2081893425 9840 9840 9840 9840 0
118 20250401 172800 2081893425 9840 9840 9840 9840 0
119 20250401 172700 2081893425 9840 9840 9840 9840 0
120 20250401 172600 2081893425 9840 9840 9840 9840 0
121 20250401 172500 2081893425 9840 9840 9840 9840 0
122 20250401 172400 2081893425 9840 9840 9840 9840 5674
123 20250401 172300 2081893425 9840 9840 9840 9840 0
124 20250401 172200 2081893425 9840 9840 9840 9840 0
125 20250401 172100 2081893425 9840 9840 9840 9840 0
126 20250401 172000 2081893425 9840 9840 9840 9840 0
127 20250401 171900 2081893425 9840 9840 9840 9840 0
128 20250401 171800 2081893425 9840 9840 9840 9840 0
129 20250401 171700 2081893425 9840 9840 9840 9840 0
130 20250401 171600 2081893425 9840 9840 9840 9840 0
131 20250401 171500 2081893425 9840 9840 9840 9840 0
132 20250401 171400 2081893425 9840 9840 9840 9840 0
133 20250401 171300 2081893425 9840 9840 9840 9840 0
134 20250401 171200 2081893425 9840 9840 9840 9840 0
135 20250401 171100 2081893425 9840 9840 9840 9840 0
136 20250401 171000 2081893425 9840 9840 9840 9840 0
137 20250401 170900 2081893425 9840 9840 9840 9840 0
138 20250401 170800 2081893425 9840 9840 9840 9840 0
139 20250401 170700 2081893425 9840 9840 9840 9840 0
140 20250401 170600 2081893425 9840 9840 9840 9840 0
141 20250401 170500 2081893425 9840 9840 9840 9840 0
142 20250401 170400 2081893425 9840 9840 9840 9840 0
143 20250401 170300 2081893425 9840 9840 9840 9840 0
144 20250401 170200 2081893425 9840 9840 9840 9840 0
145 20250401 170100 2081893425 9840 9840 9840 9840 0
146 20250401 170000 2081893425 9840 9840 9840 9840 0
147 20250401 165900 2081893425 9840 9840 9840 9840 0
148 20250401 165800 2081893425 9840 9840 9840 9840 0
149 20250401 165700 2081893425 9840 9840 9840 9840 0
150 20250401 165600 2081893425 9840 9840 9840 9840 0
151 20250401 165500 2081893425 9840 9840 9840 9840 0
152 20250401 165400 2081893425 9840 9840 9840 9840 5674
153 20250401 165300 2081893425 9840 9840 9840 9840 0
154 20250401 165200 2081893425 9840 9840 9840 9840 0
155 20250401 165100 2081893425 9840 9840 9840 9840 0
156 20250401 165000 2081893425 9840 9840 9840 9840 0
157 20250401 164900 2081893425 9840 9840 9840 9840 0
158 20250401 164800 2081893425 9840 9840 9840 9840 0
159 20250401 164700 2081893425 9840 9840 9840 9840 0
160 20250401 164600 2081893425 9840 9840 9840 9840 0
161 20250401 164500 2081893425 9840 9840 9840 9840 0
162 20250401 164400 2081893425 9840 9840 9840 9840 0
163 20250401 164300 2081893425 9840 9840 9840 9840 0
164 20250401 164200 2081893425 9840 9840 9840 9840 0
165 20250401 164100 2081893425 9840 9840 9840 9840 0
166 20250401 164000 2081893425 9840 9840 9840 9840 0
167 20250401 163900 2081893425 9840 9840 9840 9840 0
168 20250401 163800 2081893425 9840 9840 9840 9840 0
169 20250401 163700 2081893425 9840 9840 9840 9840 0
170 20250401 163600 2081893425 9840 9840 9840 9840 0
171 20250401 163500 2081893425 9840 9840 9840 9840 0
172 20250401 163400 2081893425 9840 9840 9840 9840 0
173 20250401 163300 2081893425 9840 9840 9840 9840 0
174 20250401 163200 2081893425 9840 9840 9840 9840 0
175 20250401 163100 2081893425 9840 9840 9840 9840 0
176 20250401 163000 2081893425 9840 9840 9840 9840 0
177 20250401 162900 2081893425 9840 9840 9840 9840 0
178 20250401 162800 2081893425 9840 9840 9840 9840 0
179 20250401 162700 2081893425 9840 9840 9840 9840 0
180 20250401 162600 2081893425 9840 9840 9840 9840 0
181 20250401 162500 2081893425 9840 9840 9840 9840 0
182 20250401 162400 2081893425 9840 9840 9840 9840 5674
183 20250401 162300 2081893425 9840 9840 9840 9840 0
184 20250401 162200 2081893425 9840 9840 9840 9840 0
185 20250401 162100 2081893425 9840 9840 9840 9840 0
186 20250401 162000 2081893425 9840 9840 9840 9840 0
187 20250401 161900 2081893425 9840 9840 9840 9840 0
188 20250401 161800 2081893425 9840 9840 9840 9840 0
189 20250401 161700 2081893425 9840 9840 9840 9840 0
190 20250401 161600 2081893425 9840 9840 9840 9840 0
191 20250401 161500 2081893425 9840 9840 9840 9840 0
192 20250401 161400 2081893425 9840 9840 9840 9840 0
193 20250401 161300 2081893425 9840 9840 9840 9840 0
194 20250401 161200 2081893425 9840 9840 9840 9840 0
195 20250401 161100 2081893425 9840 9840 9840 9840 0
196 20250401 161000 2081893425 9840 9840 9840 9840 0
197 20250401 160900 2081893425 9840 9840 9840 9840 0
198 20250401 160800 2081893425 9840 9840 9840 9840 0
199 20250401 160700 2081893425 9840 9840 9840 9840 0
200 20250401 160600 2081893425 9840 9840 9840 9840 0
201 20250401 160500 2081893425 9840 9840 9840 9840 0
202 20250401 160400 2081893425 9840 9840 9840 9840 0
203 20250401 160300 2081893425 9840 9840 9840 9840 0
204 20250401 160200 2081893425 9840 9840 9840 9840 0
205 20250401 160100 2081893425 9840 9840 9840 9840 0
206 20250401 160000 2081893425 9840 9840 9840 9840 0
207 20250401 155900 2081893425 9840 9840 9840 9840 0
208 20250401 155800 2081893425 9840 9840 9840 9840 0
209 20250401 155700 2081893425 9840 9840 9840 9840 0
210 20250401 155600 2081893425 9840 9840 9840 9840 0
211 20250401 155500 2081893425 9840 9840 9840 9840 0
212 20250401 155400 2081893425 9840 9840 9840 9840 5674
213 20250401 155300 2081893425 9840 9840 9840 9840 0
214 20250401 155200 2081893425 9840 9840 9840 9840 0
215 20250401 155100 2081893425 9840 9840 9840 9840 0
216 20250401 155000 2081893425 9840 9840 9840 9840 0
217 20250401 154900 2081893425 9840 9840 9840 9840 0
218 20250401 154800 2081893425 9840 9840 9840 9840 0
219 20250401 154700 2081893425 9840 9840 9840 9840 0
220 20250401 154600 2081893425 9840 9840 9840 9840 0
221 20250401 154500 2081893425 9840 9840 9840 9840 0
222 20250401 154400 2081893425 9840 9840 9840 9840 0
223 20250401 154300 2081893425 9840 9840 9840 9840 0
224 20250401 154200 2081893425 9840 9840 9840 9840 0
225 20250401 154100 2081893425 9840 9840 9840 9840 0
226 20250401 154000 2081893425 9840 9840 9840 9840 0
227 20250401 153900 2081893425 9840 9840 9840 9840 0
228 20250401 153800 2081893425 9840 9840 9840 9840 0
229 20250401 153700 2081893425 9840 9840 9840 9840 0
230 20250401 153600 2081893425 9840 9840 9840 9840 0
231 20250401 153500 2081893425 9840 9840 9840 9840 0
232 20250401 153400 2081893425 9840 9840 9840 9840 0
233 20250401 153300 2081893425 9840 9840 9840 9840 0
234 20250401 153200 2081893425 9840 9840 9840 9840 0
235 20250401 153100 2081893425 9840 9840 9840 9840 0
236 20250401 153000 2081893425 9840 9840 9840 9840 5674
237 20250401 152900 2026061265 9830 9830 9830 9830 0
238 20250401 152800 2026061265 9830 9830 9830 9830 0
239 20250401 152700 2026061265 9830 9830 9830 9830 0
240 20250401 152600 2026061265 9830 9830 9830 9830 0
241 20250401 152500 2026061265 9830 9830 9830 9830 0
242 20250401 152400 2026061265 9830 9830 9830 9830 0
243 20250401 152300 2026061265 9830 9830 9830 9830 0
244 20250401 152200 2026061265 9830 9830 9830 9830 0
245 20250401 152100 2026061265 9830 9830 9830 9830 0
246 20250401 152000 2026061265 9830 9830 9830 9830 0
247 20250401 151900 2026061265 9830 9820 9850 9820 418
248 20250401 151800 2021946625 9820 9810 9850 9810 2199
249 20250401 151700 2000313635 9810 9830 9830 9800 301
250 20250401 151600 1997359335 9820 9790 9820 9790 389
251 20250401 151500 1993540915 9800 9790 9820 9790 1771
252 20250401 151400 1976160805 9790 9790 9800 9780 3638
253 20250401 151300 1940537755 9780 9780 9780 9780 0
254 20250401 151200 1940537755 9780 9790 9790 9780 415
255 20250401 151100 1936476405 9790 9790 9790 9790 2
256 20250401 151000 1936456825 9770 9790 9790 9770 2727
257 20250401 150900 1909778815 9780 9770 9780 9770 477
258 20250401 150800 1905113855 9770 9770 9770 9770 0
259 20250401 150700 1905113855 9770 9770 9780 9770 570
260 20250401 150600 1899543865 9760 9770 9770 9760 2181
261 20250401 150500 1878238005 9780 9770 9780 9760 1652
262 20250401 150400 1862096305 9770 9760 9770 9760 424
263 20250401 150300 1857953955 9770 9770 9770 9770 109
264 20250401 150200 1856889025 9760 9760 9760 9760 16
265 20250401 150100 1856732865 9760 9760 9760 9760 176
266 20250401 150000 1855015105 9750 9770 9770 9750 1950
267 20250401 145900 1835978205 9770 9770 9770 9760 1294
268 20250401 145800 1823336365 9770 9770 9770 9770 0
269 20250401 145700 1823336365 9770 9780 9780 9770 10
270 20250401 145600 1823238655 9770 9770 9770 9770 233
271 20250401 145500 1820962245 9770 9770 9770 9770 0
272 20250401 145400 1820962245 9770 9770 9770 9770 58
273 20250401 145300 1820395585 9760 9770 9770 9760 2808
274 20250401 145200 1792962685 9780 9780 9780 9780 0
275 20250401 145100 1792962685 9780 9790 9790 9780 706
276 20250401 145000 1786057745 9780 9780 9780 9780 157
277 20250401 144900 1784522285 9770 9770 9770 9770 58
278 20250401 144800 1783955625 9770 9770 9770 9770 1
279 20250401 144700 1783945855 9770 9770 9780 9770 1222
280 20250401 144600 1772006805 9760 9760 9760 9760 10
281 20250401 144500 1771909205 9760 9770 9770 9760 330
282 20250401 144400 1768685385 9770 9770 9770 9770 264
283 20250401 144300 1766106105 9770 9770 9770 9770 100
284 20250401 144200 1765129105 9760 9760 9760 9760 0
285 20250401 144100 1765129105 9760 9760 9770 9760 82
286 20250401 144000 1764328695 9770 9770 9770 9760 1249
287 20250401 143900 1752127445 9780 9780 9780 9780 0
288 20250401 143800 1752127445 9780 9770 9780 9770 245
289 20250401 143700 1749733775 9760 9760 9760 9760 0
290 20250401 143600 1749733775 9760 9760 9760 9760 0
291 20250401 143500 1749733775 9760 9760 9760 9760 193
292 20250401 143400 1747850095 9750 9750 9750 9750 0
293 20250401 143300 1747850095 9750 9750 9750 9750 0
294 20250401 143200 1747850095 9750 9760 9760 9750 555
295 20250401 143100 1742433485 9760 9770 9770 9760 935
296 20250401 143000 1733300365 9770 9770 9770 9770 1210
297 20250401 142900 1721478665 9770 9770 9770 9770 11
298 20250401 142800 1721371195 9770 9770 9770 9770 211
299 20250401 142700 1719309725 9770 9770 9770 9770 0
300 20250401 142600 1719309725 9770 9770 9770 9770 11
301 20250401 142500 1719202255 9770 9770 9770 9770 137
302 20250401 142400 1717863765 9770 9770 9770 9770 0
303 20250401 142300 1717863765 9770 9770 9770 9770 22
304 20250401 142200 1717648825 9760 9770 9770 9760 305
305 20250401 142100 1714669765 9770 9780 9780 9770 544
306 20250401 142000 1709352445 9770 9770 9770 9770 0
307 20250401 141900 1709352445 9770 9770 9770 9770 204
308 20250401 141800 1707359365 9780 9780 9780 9780 0
309 20250401 141700 1707359365 9780 9800 9800 9780 3471
310 20250401 141600 1673394455 9810 9800 9810 9800 460
311 20250401 141500 1668885725 9790 9790 9790 9790 0
312 20250401 141400 1668885725 9790 9800 9800 9790 257
313 20250401 141300 1666367455 9800 9800 9800 9800 106
314 20250401 141200 1665328655 9820 9820 9820 9820 30
315 20250401 141100 1665034055 9830 9800 9830 9800 3178
316 20250401 141000 1633850485 9790 9790 9790 9790 23
317 20250401 140900 1633625315 9790 9770 9800 9770 1127
318 20250401 140800 1622589485 9790 9790 9800 9790 1279
319 20250401 140700 1610058375 9790 9760 9790 9760 1645
320 20250401 140600 1593980135 9760 9760 9760 9760 0
321 20250401 140500 1593980135 9760 9760 9760 9760 342
322 20250401 140400 1590642215 9750 9750 9750 9750 210
323 20250401 140300 1588594715 9750 9750 9750 9750 200
324 20250401 140200 1586644715 9750 9760 9760 9750 606
325 20250401 140100 1580730695 9750 9750 9750 9750 231
326 20250401 140000 1578478445 9740 9740 9740 9740 51
327 20250401 135900 1577981705 9740 9740 9740 9740 0
328 20250401 135800 1577981705 9740 9740 9740 9740 5
329 20250401 135700 1577933005 9760 9750 9760 9750 137
330 20250401 135600 1576596095 9750 9750 9750 9750 579
331 20250401 135500 1570950845 9750 9740 9750 9740 300
332 20250401 135400 1568025885 9730 9730 9730 9730 22
333 20250401 135300 1567811825 9730 9730 9730 9730 53
334 20250401 135200 1567296135 9730 9740 9740 9720 275
335 20250401 135100 1564618605 9740 9730 9740 9730 235
336 20250401 135000 1562330925 9730 9720 9730 9720 320
337 20250401 134900 1559220495 9710 9710 9710 9710 0
338 20250401 134800 1559220495 9710 9710 9710 9710 0
339 20250401 134700 1559220495 9710 9710 9710 9710 0
340 20250401 134600 1559220495 9710 9710 9710 9710 0
341 20250401 134500 1559220495 9710 9710 9710 9710 153
342 20250401 134400 1557734865 9710 9710 9710 9710 414
343 20250401 134300 1553714925 9700 9710 9710 9700 951
344 20250401 134200 1544489025 9710 9710 9710 9710 2
345 20250401 134100 1544469605 9720 9710 9720 9710 4
346 20250401 134000 1544430735 9720 9720 9720 9720 9
347 20250401 133900 1544343255 9720 9720 9720 9720 1
348 20250401 133800 1544333535 9720 9720 9720 9720 197
349 20250401 133700 1542418695 9720 9720 9720 9720 539
350 20250401 133600 1537179615 9720 9720 9720 9720 58
351 20250401 133500 1536615855 9720 9720 9720 9720 373
352 20250401 133400 1532990295 9710 9710 9710 9710 0
353 20250401 133300 1532990295 9710 9710 9710 9710 0
354 20250401 133200 1532990295 9710 9710 9710 9710 525
355 20250401 133100 1527892545 9700 9700 9700 9700 138
356 20250401 133000 1526553945 9700 9700 9700 9700 0
357 20250401 132900 1526553945 9700 9700 9700 9700 0
358 20250401 132800 1526553945 9700 9720 9720 9700 2122
359 20250401 132700 1505953185 9720 9720 9720 9720 0
360 20250401 132600 1505953185 9720 9720 9720 9720 0
361 20250401 132500 1505953185 9720 9720 9720 9720 4
362 20250401 132400 1505914305 9730 9720 9730 9720 75
363 20250401 132300 1505185295 9720 9720 9720 9720 0
364 20250401 132200 1505185295 9720 9720 9720 9720 0
365 20250401 132100 1505185295 9720 9720 9720 9720 0
366 20250401 132000 1505185295 9720 9720 9720 9720 1
367 20250401 131900 1505175575 9720 9720 9720 9720 6
368 20250401 131800 1505117255 9720 9720 9720 9720 0
369 20250401 131700 1505117255 9720 9740 9740 9720 1386
370 20250401 131600 1491632635 9740 9740 9740 9740 0
371 20250401 131500 1491632635 9740 9740 9740 9740 0
372 20250401 131400 1491632635 9740 9740 9740 9740 4
373 20250401 131300 1491593675 9740 9740 9740 9740 198
374 20250401 131200 1489665155 9740 9740 9740 9740 450
375 20250401 131100 1485282155 9750 9750 9755 9750 417
376 20250401 131000 1481216180 9750 9750 9750 9750 2
377 20250401 130900 1481196680 9740 9740 9740 9740 0
378 20250401 130800 1481196680 9740 9740 9740 9740 0
379 20250401 130700 1481196680 9740 9740 9740 9740 12
380 20250401 130600 1481079800 9740 9740 9740 9740 660
381 20250401 130500 1474651400 9740 9740 9740 9740 0
382 20250401 130400 1474651400 9740 9730 9740 9730 516
383 20250401 130300 1469625570 9730 9730 9730 9730 0
384 20250401 130200 1469625570 9730 9730 9730 9730 0
385 20250401 130100 1469625570 9730 9730 9730 9730 0
386 20250401 130000 1469625570 9730 9730 9730 9730 0
387 20250401 125900 1469625570 9730 9730 9730 9730 65
388 20250401 125800 1468993120 9730 9730 9760 9730 1192
389 20250401 125700 1457366510 9730 9720 9730 9720 73
390 20250401 125600 1456656940 9720 9720 9720 9720 0
391 20250401 125500 1456656940 9720 9720 9720 9720 1
392 20250401 125400 1456647220 9710 9710 9710 9710 0
393 20250401 125300 1456647220 9710 9710 9710 9710 0
394 20250401 125200 1456647220 9710 9710 9710 9710 2
395 20250401 125100 1456627800 9720 9720 9720 9720 227
396 20250401 125000 1454421360 9710 9710 9710 9710 0
397 20250401 124900 1454421360 9710 9710 9710 9710 14
398 20250401 124800 1454285420 9710 9720 9720 9710 639
399 20250401 124700 1448074720 9720 9710 9720 9710 14
400 20250401 124600 1447938770 9710 9720 9720 9710 228
401 20250401 124500 1445723340 9720 9720 9720 9720 13
402 20250401 124400 1445596980 9720 9720 9720 9720 67
403 20250401 124300 1444945740 9720 9730 9730 9720 163
404 20250401 124200 1443361360 9730 9730 9730 9730 7
405 20250401 124100 1443293250 9730 9730 9740 9730 25
406 20250401 124000 1443049990 9730 9730 9730 9730 37
407 20250401 123900 1442689980 9730 9730 9730 9730 0
408 20250401 123800 1442689980 9730 9740 9740 9730 13
409 20250401 123700 1442563470 9750 9740 9750 9730 449
410 20250401 123600 1438194570 9750 9750 9750 9750 1
411 20250401 123500 1438184820 9750 9750 9750 9750 1
412 20250401 123400 1438175070 9740 9740 9740 9740 0
413 20250401 123300 1438175070 9740 9740 9740 9740 0
414 20250401 123200 1438175070 9740 9740 9740 9740 88
415 20250401 123100 1437317950 9740 9740 9740 9740 0
416 20250401 123000 1437317950 9740 9740 9740 9740 21
417 20250401 122900 1437113410 9750 9730 9750 9730 2
418 20250401 122800 1437093930 9730 9730 9730 9730 0
419 20250401 122700 1437093930 9730 9740 9740 9730 10
420 20250401 122600 1436996620 9740 9750 9750 9740 138
421 20250401 122500 1435652490 9750 9750 9760 9750 12
422 20250401 122400 1435535480 9760 9760 9760 9760 2
423 20250401 122300 1435515960 9740 9750 9750 9740 30
424 20250401 122200 1435223740 9740 9740 9740 9740 0
425 20250401 122100 1435223740 9740 9750 9750 9740 46
426 20250401 122000 1434775690 9740 9740 9740 9740 3
427 20250401 121900 1434746470 9740 9740 9740 9740 34
428 20250401 121800 1434415310 9750 9750 9750 9750 31
429 20250401 121700 1434113060 9750 9750 9750 9750 0
430 20250401 121600 1434113060 9750 9730 9750 9730 135
431 20250401 121500 1432796930 9740 9750 9750 9740 88
432 20250401 121400 1431939510 9750 9750 9750 9750 30
433 20250401 121300 1431647010 9750 9750 9750 9750 0
434 20250401 121200 1431647010 9750 9750 9750 9750 1
435 20250401 121100 1431637260 9750 9740 9750 9740 105
436 20250401 121000 1430614510 9730 9730 9730 9730 47
437 20250401 120900 1430157200 9740 9740 9740 9740 1
438 20250401 120800 1430147460 9740 9740 9740 9740 1
439 20250401 120700 1430137720 9730 9730 9730 9730 0
440 20250401 120600 1430137720 9730 9730 9730 9730 0
441 20250401 120500 1430137720 9730 9730 9730 9730 10
442 20250401 120400 1430040420 9740 9740 9740 9740 2
443 20250401 120300 1430020940 9740 9740 9740 9740 112
444 20250401 120200 1428930060 9750 9750 9750 9750 0
445 20250401 120100 1428930060 9750 9750 9750 9750 3
446 20250401 120000 1428900810 9740 9740 9740 9740 107
447 20250401 115900 1427858630 9740 9730 9740 9730 48
448 20250401 115800 1427391130 9730 9730 9730 9730 8
449 20250401 115700 1427313290 9730 9730 9730 9730 10
450 20250401 115600 1427215990 9730 9720 9740 9720 138
451 20250401 115500 1425872290 9720 9720 9720 9720 514
452 20250401 115400 1420876210 9710 9710 9720 9710 79
453 20250401 115300 1420109100 9710 9720 9720 9710 16
454 20250401 115200 1419953660 9710 9710 9720 9710 12
455 20250401 115100 1419837090 9710 9710 9710 9710 219
456 20250401 115000 1417710600 9710 9720 9720 9710 8
457 20250401 114900 1417632880 9720 9720 9730 9720 35
458 20250401 114800 1417292670 9720 9740 9740 9720 931
459 20250401 114700 1408231790 9740 9730 9740 9730 688
460 20250401 114600 1401530680 9730 9740 9740 9730 247
461 20250401 114500 1399124910 9750 9750 9750 9750 30
462 20250401 114400 1398832410 9750 9750 9750 9750 1
463 20250401 114300 1398822660 9740 9740 9740 9740 33
464 20250401 114200 1398501240 9750 9740 9760 9740 131
465 20250401 114100 1397224270 9740 9740 9740 9740 0
466 20250401 114000 1397224270 9740 9740 9740 9740 0
467 20250401 113900 1397224270 9740 9750 9750 9740 430
468 20250401 113800 1393031780 9750 9750 9750 9750 4
469 20250401 113700 1392992780 9760 9760 9760 9760 4
470 20250401 113600 1392953740 9740 9740 9750 9740 964
471 20250401 113500 1383563920 9730 9750 9750 9730 3103
472 20250401 113400 1353334940 9760 9760 9760 9750 331
473 20250401 113300 1350107460 9765 9760 9765 9760 81
474 20250401 113200 1349316895 9760 9770 9770 9760 41
475 20250401 113100 1348916725 9770 9770 9770 9770 2
476 20250401 113000 1348897185 9770 9770 9770 9770 12
477 20250401 112900 1348779945 9770 9770 9770 9760 102
478 20250401 112800 1347783455 9770 9780 9780 9770 111
479 20250401 112700 1346698885 9780 9780 9780 9780 1
480 20250401 112600 1346689105 9780 9770 9780 9770 181
481 20250401 112500 1344920685 9770 9800 9800 9770 3326
482 20250401 112400 1312394055 9800 9790 9800 9790 28
483 20250401 112300 1312119685 9800 9790 9800 9790 3
484 20250401 112200 1312090295 9790 9790 9790 9780 312
485 20250401 112100 1309036315 9780 9810 9810 9780 3487
486 20250401 112000 1274900095 9820 9800 9820 9800 2016
487 20250401 111900 1255134105 9810 9820 9820 9810 108
488 20250401 111800 1254074565 9820 9830 9830 9820 501
489 20250401 111700 1249153475 9830 9800 9830 9800 4450
490 20250401 111600 1205492775 9800 9800 9800 9800 10
491 20250401 111500 1205394775 9800 9780 9800 9780 2483
492 20250401 111400 1181087105 9770 9770 9770 9770 165
493 20250401 111300 1179475055 9770 9760 9770 9760 1037
494 20250401 111200 1169350555 9740 9740 9740 9740 20
495 20250401 111100 1169155755 9760 9760 9760 9760 8
496 20250401 111000 1169077675 9750 9740 9750 9740 5
497 20250401 110900 1169028965 9760 9740 9760 9740 604
498 20250401 110800 1163138775 9730 9750 9750 9730 692
499 20250401 110700 1156400695 9750 9750 9750 9750 1
500 20250401 110600 1156390945 9750 9760 9760 9750 22
501 20250401 110500 1156176425 9750 9770 9770 9750 1299
502 20250401 110400 1143509985 9770 9800 9800 9750 5014
503 20250401 110300 1094497945 9820 9810 9820 9800 412
504 20250401 110200 1090453425 9810 9790 9810 9790 1765
505 20250401 110100 1073145385 9800 9790 9800 9790 790
506 20250401 110000 1065405145 9790 9790 9790 9790 0
507 20250401 105900 1065405145 9790 9780 9790 9760 460
508 20250401 105800 1060909375 9770 9780 9780 9770 409
509 20250401 105700 1056913415 9780 9800 9800 9780 1306
510 20250401 105600 1044126345 9790 9810 9810 9790 1562
511 20250401 105500 1028803575 9810 9810 9830 9810 1693
512 20250401 105400 1012181495 9810 9800 9810 9780 2241
513 20250401 105300 990229255 9810 9810 9810 9800 194
514 20250401 105200 988327945 9800 9800 9800 9790 465
515 20250401 105100 983770955 9800 9800 9810 9790 3049
516 20250401 105000 953890755 9810 9810 9820 9810 735
517 20250401 104900 946680385 9810 9790 9820 9790 1522
518 20250401 104800 931751255 9790 9760 9790 9760 1500
519 20250401 104700 917075135 9750 9730 9760 9730 2294
520 20250401 104600 894715165 9730 9710 9730 9710 594
521 20250401 104500 888941885 9710 9710 9710 9710 89
522 20250401 104400 888077695 9710 9700 9720 9700 1135
523 20250401 104300 877063845 9690 9680 9690 9680 684
524 20250401 104200 870440555 9680 9680 9680 9670 212
525 20250401 104100 868389395 9680 9680 9680 9680 39
526 20250401 104000 868011875 9670 9690 9690 9670 564
527 20250401 103900 862547335 9700 9700 9700 9700 1
528 20250401 103800 862537635 9690 9700 9700 9690 485
529 20250401 103700 857833755 9700 9700 9700 9700 29
530 20250401 103600 857552455 9710 9710 9710 9710 255
531 20250401 103500 855076405 9710 9720 9720 9710 446
532 20250401 103400 850741385 9720 9740 9740 9720 1709
533 20250401 103300 834101875 9740 9740 9740 9740 140
534 20250401 103200 832738275 9750 9740 9750 9740 1018
535 20250401 103100 822820495 9740 9720 9740 9720 1647
536 20250401 103000 806797795 9710 9710 9720 9710 142
537 20250401 102900 805417855 9720 9720 9720 9710 186
538 20250401 102800 803610235 9710 9700 9710 9700 180
539 20250401 102700 801862825 9700 9700 9700 9700 51
540 20250401 102600 801368125 9690 9710 9710 9670 1507
541 20250401 102500 786754725 9730 9710 9730 9710 56
542 20250401 102400 786210495 9700 9690 9700 9690 46
543 20250401 102300 785764735 9700 9710 9710 9680 1700
544 20250401 102200 769277675 9710 9710 9710 9710 17
545 20250401 102100 769112605 9720 9720 9720 9720 200
546 20250401 102000 767168605 9720 9740 9740 9720 697
547 20250401 101900 760390065 9720 9730 9730 9720 372
548 20250401 101800 756770515 9730 9750 9760 9730 994
549 20250401 101700 747082305 9750 9750 9760 9750 164
550 20250401 101600 745482195 9760 9770 9770 9760 288
551 20250401 101500 742669265 9770 9760 9790 9750 1212
552 20250401 101400 730831165 9780 9740 9780 9740 1626
553 20250401 101300 714970185 9730 9760 9770 9730 2094
554 20250401 101200 694573735 9760 9710 9770 9710 1964
555 20250401 101100 675435805 9710 9720 9740 9710 3044
556 20250401 101000 645843675 9740 9660 9740 9660 10440
557 20250401 100900 544601375 9660 9640 9660 9640 382
558 20250401 100800 540917635 9640 9570 9650 9570 7579
559 20250401 100700 467963165 9570 9550 9570 9550 154
560 20250401 100600 466490985 9560 9550 9560 9550 649
561 20250401 100500 460293025 9550 9560 9560 9550 161
562 20250401 100400 458755465 9550 9530 9550 9530 338
563 20250401 100300 455531315 9540 9540 9540 9540 2
564 20250401 100200 455512235 9530 9530 9540 9530 570
565 20250401 100100 450076445 9520 9510 9520 9510 134
566 20250401 100000 448800835 9510 9510 9510 9510 187
567 20250401 095900 447022465 9510 9500 9510 9500 99
568 20250401 095800 446081865 9500 9500 9500 9500 2
569 20250401 095700 446062865 9510 9510 9510 9490 1891
570 20250401 095600 428097085 9520 9510 9520 9510 22
571 20250401 095500 427887785 9520 9510 9520 9510 301
572 20250401 095400 425025255 9510 9500 9510 9500 17
573 20250401 095300 424863735 9500 9520 9520 9500 132
574 20250401 095200 423608485 9520 9520 9520 9520 25
575 20250401 095100 423370485 9530 9520 9530 9520 81
576 20250401 095000 422598655 9510 9510 9510 9510 11
577 20250401 094900 422494045 9510 9520 9520 9510 219
578 20250401 094800 420409335 9510 9510 9510 9500 203
579 20250401 094700 418479905 9520 9530 9530 9500 1365
580 20250401 094600 405504245 9520 9540 9540 9520 1030
581 20250401 094500 395695885 9530 9530 9530 9530 312
582 20250401 094400 392722525 9530 9530 9530 9530 49
583 20250401 094300 392255555 9530 9510 9530 9510 3894
584 20250401 094200 355162165 9490 9500 9510 9490 1021
585 20250401 094100 345458165 9500 9490 9550 9490 4479
586 20250401 094000 302826335 9480 9470 9480 9470 939
587 20250401 093900 293924635 9460 9480 9480 9450 1282
588 20250401 093800 281793665 9490 9470 9490 9460 311
589 20250401 093700 278848505 9470 9490 9490 9460 784
590 20250401 093600 271429745 9470 9470 9470 9460 440
591 20250401 093500 267264695 9490 9510 9515 9460 1377
592 20250401 093400 254216190 9510 9500 9510 9500 127
593 20250401 093300 253008430 9500 9520 9540 9500 2386
594 20250401 093200 230336770 9540 9570 9570 9540 333
595 20250401 093100 227156840 9580 9580 9580 9560 224
596 20250401 093000 225013440 9570 9610 9610 9570 170
597 20250401 092900 223382190 9610 9610 9610 9600 541
598 20250401 092800 218183380 9610 9620 9620 9610 337
599 20250401 092700 214943810 9610 9620 9630 9610 112
600 20250401 092600 213866950 9630 9600 9640 9600 1639
601 20250401 092500 198102720 9600 9630 9630 9600 525
602 20250401 092400 193056070 9640 9640 9640 9630 213
603 20250401 092300 191002900 9630 9620 9630 9620 386
604 20250401 092200 187285730 9640 9630 9640 9630 671
605 20250401 092100 180820070 9640 9630 9640 9630 2719
606 20250401 092000 154620630 9630 9630 9640 9630 1742
607 20250401 091900 137844700 9620 9630 9630 9620 236
608 20250401 091800 135573380 9630 9630 9640 9630 416
609 20250401 091700 131566810 9630 9620 9640 9620 554
610 20250401 091600 126233540 9620 9620 9620 9610 1069
611 20250401 091500 115951770 9610 9600 9610 9590 2018
612 20250401 091400 96584160 9600 9580 9600 9580 724
613 20250401 091300 89642740 9580 9570 9580 9560 780
614 20250401 091200 82173330 9570 9570 9570 9560 608
615 20250401 091100 76355880 9570 9570 9580 9560 1185
616 20250401 091000 65010700 9570 9550 9570 9550 135
617 20250401 090900 63719910 9560 9570 9570 9560 143
618 20250401 090800 62352400 9570 9540 9570 9540 96
619 20250401 090700 61435190 9540 9550 9560 9520 845
620 20250401 090600 53382460 9560 9560 9560 9560 128
621 20250401 090500 52158780 9560 9550 9560 9540 178
622 20250401 090400 50458440 9550 9530 9550 9530 337
623 20250401 090300 47245740 9540 9550 9560 9490 958
624 20250401 090200 38117980 9550 9570 9570 9540 274
625 20250401 090100 35502070 9570 9580 9580 9540 818
626 20250401 090000 27686000 9580 9480 9600 9480 2918

1
031430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,85470,35343000,851281200,352016280000,0.24
20250327,79291,35343000,814318570,362972610000,0.22
20250326,73589,35343000,760910260,365446620000,0.21
20250325,69550,35700000,710801000,364854000000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 85470 35343000 851281200 352016280000 0.24
3 20250327 79291 35343000 814318570 362972610000 0.22
4 20250326 73589 35343000 760910260 365446620000 0.21
5 20250325 69550 35700000 710801000 364854000000 0.19