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
032350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,2128644370,8220,8220,8220,8220,3465
20250401,192300,2128644370,8220,8220,8220,8220,0
20250401,192200,2128644370,8220,8220,8220,8220,0
20250401,192100,2128644370,8220,8220,8220,8220,0
20250401,192000,2128644370,8220,8220,8220,8220,0
20250401,191900,2128644370,8220,8220,8220,8220,0
20250401,191800,2128644370,8220,8220,8220,8220,0
20250401,191700,2128644370,8220,8220,8220,8220,0
20250401,191600,2128644370,8220,8220,8220,8220,0
20250401,191500,2128644370,8220,8220,8220,8220,0
20250401,191400,2128644370,8220,8220,8220,8220,0
20250401,191300,2128644370,8220,8220,8220,8220,0
20250401,191200,2128644370,8220,8220,8220,8220,0
20250401,191100,2128644370,8220,8220,8220,8220,0
20250401,191000,2128644370,8220,8220,8220,8220,0
20250401,190900,2128644370,8220,8220,8220,8220,0
20250401,190800,2128644370,8220,8220,8220,8220,0
20250401,190700,2128644370,8220,8220,8220,8220,0
20250401,190600,2128644370,8220,8220,8220,8220,0
20250401,190500,2128644370,8220,8220,8220,8220,0
20250401,190400,2128644370,8220,8220,8220,8220,0
20250401,190300,2128644370,8220,8220,8220,8220,0
20250401,190200,2128644370,8220,8220,8220,8220,0
20250401,190100,2128644370,8220,8220,8220,8220,0
20250401,190000,2128644370,8220,8220,8220,8220,0
20250401,185900,2128644370,8220,8220,8220,8220,0
20250401,185800,2128644370,8220,8220,8220,8220,0
20250401,185700,2128644370,8220,8220,8220,8220,0
20250401,185600,2128644370,8220,8220,8220,8220,0
20250401,185500,2128644370,8220,8220,8220,8220,0
20250401,185400,2128644370,8220,8220,8220,8220,3465
20250401,185300,2128644370,8220,8220,8220,8220,0
20250401,185200,2128644370,8220,8220,8220,8220,0
20250401,185100,2128644370,8220,8220,8220,8220,0
20250401,185000,2128644370,8220,8220,8220,8220,0
20250401,184900,2128644370,8220,8220,8220,8220,0
20250401,184800,2128644370,8220,8220,8220,8220,0
20250401,184700,2128644370,8220,8220,8220,8220,0
20250401,184600,2128644370,8220,8220,8220,8220,0
20250401,184500,2128644370,8220,8220,8220,8220,0
20250401,184400,2128644370,8220,8220,8220,8220,0
20250401,184300,2128644370,8220,8220,8220,8220,0
20250401,184200,2128644370,8220,8220,8220,8220,0
20250401,184100,2128644370,8220,8220,8220,8220,0
20250401,184000,2128644370,8220,8220,8220,8220,0
20250401,183900,2128644370,8220,8220,8220,8220,0
20250401,183800,2128644370,8220,8220,8220,8220,0
20250401,183700,2128644370,8220,8220,8220,8220,0
20250401,183600,2128644370,8220,8220,8220,8220,0
20250401,183500,2128644370,8220,8220,8220,8220,0
20250401,183400,2128644370,8220,8220,8220,8220,0
20250401,183300,2128644370,8220,8220,8220,8220,0
20250401,183200,2128644370,8220,8220,8220,8220,0
20250401,183100,2128644370,8220,8220,8220,8220,0
20250401,183000,2128644370,8220,8220,8220,8220,0
20250401,182900,2128644370,8220,8220,8220,8220,0
20250401,182800,2128644370,8220,8220,8220,8220,0
20250401,182700,2128644370,8220,8220,8220,8220,0
20250401,182600,2128644370,8220,8220,8220,8220,0
20250401,182500,2128644370,8220,8220,8220,8220,0
20250401,182400,2128644370,8220,8220,8220,8220,3465
20250401,182300,2128644370,8220,8220,8220,8220,0
20250401,182200,2128644370,8220,8220,8220,8220,0
20250401,182100,2128644370,8220,8220,8220,8220,0
20250401,182000,2128644370,8220,8220,8220,8220,0
20250401,181900,2128644370,8220,8220,8220,8220,0
20250401,181800,2128644370,8220,8220,8220,8220,0
20250401,181700,2128644370,8220,8220,8220,8220,0
20250401,181600,2128644370,8220,8220,8220,8220,0
20250401,181500,2128644370,8220,8220,8220,8220,0
20250401,181400,2128644370,8220,8220,8220,8220,0
20250401,181300,2128644370,8220,8220,8220,8220,0
20250401,181200,2128644370,8220,8220,8220,8220,0
20250401,181100,2128644370,8220,8220,8220,8220,0
20250401,181000,2128644370,8220,8220,8220,8220,0
20250401,180900,2128644370,8220,8220,8220,8220,0
20250401,180800,2128644370,8220,8220,8220,8220,0
20250401,180700,2128644370,8220,8220,8220,8220,0
20250401,180600,2128644370,8220,8220,8220,8220,0
20250401,180500,2128644370,8220,8220,8220,8220,0
20250401,180400,2128644370,8220,8220,8220,8220,0
20250401,180300,2128644370,8220,8220,8220,8220,0
20250401,180200,2128644370,8220,8220,8220,8220,0
20250401,180100,2128644370,8220,8220,8220,8220,0
20250401,180000,2128644370,8220,8220,8220,8220,0
20250401,175900,2128644370,8220,8220,8220,8220,0
20250401,175800,2128644370,8220,8220,8220,8220,0
20250401,175700,2128644370,8220,8220,8220,8220,0
20250401,175600,2128644370,8220,8220,8220,8220,0
20250401,175500,2128644370,8220,8220,8220,8220,0
20250401,175400,2128644370,8220,8220,8220,8220,3465
20250401,175300,2128644370,8220,8220,8220,8220,0
20250401,175200,2128644370,8220,8220,8220,8220,0
20250401,175100,2128644370,8220,8220,8220,8220,0
20250401,175000,2128644370,8220,8220,8220,8220,0
20250401,174900,2128644370,8220,8220,8220,8220,0
20250401,174800,2128644370,8220,8220,8220,8220,0
20250401,174700,2128644370,8220,8220,8220,8220,0
20250401,174600,2128644370,8220,8220,8220,8220,0
20250401,174500,2128644370,8220,8220,8220,8220,0
20250401,174400,2128644370,8220,8220,8220,8220,0
20250401,174300,2128644370,8220,8220,8220,8220,0
20250401,174200,2128644370,8220,8220,8220,8220,0
20250401,174100,2128644370,8220,8220,8220,8220,0
20250401,174000,2128644370,8220,8220,8220,8220,0
20250401,173900,2128644370,8220,8220,8220,8220,0
20250401,173800,2128644370,8220,8220,8220,8220,0
20250401,173700,2128644370,8220,8220,8220,8220,0
20250401,173600,2128644370,8220,8220,8220,8220,0
20250401,173500,2128644370,8220,8220,8220,8220,0
20250401,173400,2128644370,8220,8220,8220,8220,0
20250401,173300,2128644370,8220,8220,8220,8220,0
20250401,173200,2128644370,8220,8220,8220,8220,0
20250401,173100,2128644370,8220,8220,8220,8220,0
20250401,173000,2128644370,8220,8220,8220,8220,0
20250401,172900,2128644370,8220,8220,8220,8220,0
20250401,172800,2128644370,8220,8220,8220,8220,0
20250401,172700,2128644370,8220,8220,8220,8220,0
20250401,172600,2128644370,8220,8220,8220,8220,0
20250401,172500,2128644370,8220,8220,8220,8220,0
20250401,172400,2128644370,8220,8220,8220,8220,3465
20250401,172300,2128644370,8220,8220,8220,8220,0
20250401,172200,2128644370,8220,8220,8220,8220,0
20250401,172100,2128644370,8220,8220,8220,8220,0
20250401,172000,2128644370,8220,8220,8220,8220,0
20250401,171900,2128644370,8220,8220,8220,8220,0
20250401,171800,2128644370,8220,8220,8220,8220,0
20250401,171700,2128644370,8220,8220,8220,8220,0
20250401,171600,2128644370,8220,8220,8220,8220,0
20250401,171500,2128644370,8220,8220,8220,8220,0
20250401,171400,2128644370,8220,8220,8220,8220,0
20250401,171300,2128644370,8220,8220,8220,8220,0
20250401,171200,2128644370,8220,8220,8220,8220,0
20250401,171100,2128644370,8220,8220,8220,8220,0
20250401,171000,2128644370,8220,8220,8220,8220,0
20250401,170900,2128644370,8220,8220,8220,8220,0
20250401,170800,2128644370,8220,8220,8220,8220,0
20250401,170700,2128644370,8220,8220,8220,8220,0
20250401,170600,2128644370,8220,8220,8220,8220,0
20250401,170500,2128644370,8220,8220,8220,8220,0
20250401,170400,2128644370,8220,8220,8220,8220,0
20250401,170300,2128644370,8220,8220,8220,8220,0
20250401,170200,2128644370,8220,8220,8220,8220,0
20250401,170100,2128644370,8220,8220,8220,8220,0
20250401,170000,2128644370,8220,8220,8220,8220,0
20250401,165900,2128644370,8220,8220,8220,8220,0
20250401,165800,2128644370,8220,8220,8220,8220,0
20250401,165700,2128644370,8220,8220,8220,8220,0
20250401,165600,2128644370,8220,8220,8220,8220,0
20250401,165500,2128644370,8220,8220,8220,8220,0
20250401,165400,2128644370,8220,8220,8220,8220,3465
20250401,165300,2128644370,8220,8220,8220,8220,0
20250401,165200,2128644370,8220,8220,8220,8220,0
20250401,165100,2128644370,8220,8220,8220,8220,0
20250401,165000,2128644370,8220,8220,8220,8220,0
20250401,164900,2128644370,8220,8220,8220,8220,0
20250401,164800,2128644370,8220,8220,8220,8220,0
20250401,164700,2128644370,8220,8220,8220,8220,0
20250401,164600,2128644370,8220,8220,8220,8220,0
20250401,164500,2128644370,8220,8220,8220,8220,0
20250401,164400,2128644370,8220,8220,8220,8220,0
20250401,164300,2128644370,8220,8220,8220,8220,0
20250401,164200,2128644370,8220,8220,8220,8220,0
20250401,164100,2128644370,8220,8220,8220,8220,0
20250401,164000,2128644370,8220,8220,8220,8220,0
20250401,163900,2128644370,8220,8220,8220,8220,0
20250401,163800,2128644370,8220,8220,8220,8220,0
20250401,163700,2128644370,8220,8220,8220,8220,0
20250401,163600,2128644370,8220,8220,8220,8220,0
20250401,163500,2128644370,8220,8220,8220,8220,0
20250401,163400,2128644370,8220,8220,8220,8220,0
20250401,163300,2128644370,8220,8220,8220,8220,0
20250401,163200,2128644370,8220,8220,8220,8220,0
20250401,163100,2128644370,8220,8220,8220,8220,0
20250401,163000,2128644370,8220,8220,8220,8220,0
20250401,162900,2128644370,8220,8220,8220,8220,0
20250401,162800,2128644370,8220,8220,8220,8220,0
20250401,162700,2128644370,8220,8220,8220,8220,0
20250401,162600,2128644370,8220,8220,8220,8220,0
20250401,162500,2128644370,8220,8220,8220,8220,0
20250401,162400,2128644370,8220,8220,8220,8220,3465
20250401,162300,2128644370,8220,8220,8220,8220,0
20250401,162200,2128644370,8220,8220,8220,8220,0
20250401,162100,2128644370,8220,8220,8220,8220,0
20250401,162000,2128644370,8220,8220,8220,8220,0
20250401,161900,2128644370,8220,8220,8220,8220,0
20250401,161800,2128644370,8220,8220,8220,8220,0
20250401,161700,2128644370,8220,8220,8220,8220,0
20250401,161600,2128644370,8220,8220,8220,8220,0
20250401,161500,2128644370,8220,8220,8220,8220,0
20250401,161400,2128644370,8220,8220,8220,8220,0
20250401,161300,2128644370,8220,8220,8220,8220,0
20250401,161200,2128644370,8220,8220,8220,8220,0
20250401,161100,2128644370,8220,8220,8220,8220,0
20250401,161000,2128644370,8220,8220,8220,8220,0
20250401,160900,2128644370,8220,8220,8220,8220,0
20250401,160800,2128644370,8220,8220,8220,8220,0
20250401,160700,2128644370,8220,8220,8220,8220,0
20250401,160600,2128644370,8220,8220,8220,8220,0
20250401,160500,2128644370,8220,8220,8220,8220,0
20250401,160400,2128644370,8220,8220,8220,8220,0
20250401,160300,2128644370,8220,8220,8220,8220,0
20250401,160200,2128644370,8220,8220,8220,8220,0
20250401,160100,2128644370,8220,8220,8220,8220,0
20250401,160000,2128644370,8220,8220,8220,8220,0
20250401,155900,2128644370,8220,8220,8220,8220,0
20250401,155800,2128644370,8220,8220,8220,8220,0
20250401,155700,2128644370,8220,8220,8220,8220,0
20250401,155600,2128644370,8220,8220,8220,8220,0
20250401,155500,2128644370,8220,8220,8220,8220,0
20250401,155400,2128644370,8220,8220,8220,8220,3465
20250401,155300,2128644370,8220,8220,8220,8220,0
20250401,155200,2128644370,8220,8220,8220,8220,0
20250401,155100,2128644370,8220,8220,8220,8220,0
20250401,155000,2128644370,8220,8220,8220,8220,0
20250401,154900,2128644370,8220,8220,8220,8220,0
20250401,154800,2128644370,8220,8220,8220,8220,0
20250401,154700,2128644370,8220,8220,8220,8220,0
20250401,154600,2128644370,8220,8220,8220,8220,0
20250401,154500,2128644370,8220,8220,8220,8220,0
20250401,154400,2128644370,8220,8220,8220,8220,0
20250401,154300,2128644370,8220,8220,8220,8220,0
20250401,154200,2128644370,8220,8220,8220,8220,0
20250401,154100,2128644370,8220,8220,8220,8220,0
20250401,154000,2128644370,8220,8220,8220,8220,0
20250401,153900,2128644370,8220,8220,8220,8220,0
20250401,153800,2128644370,8220,8220,8220,8220,0
20250401,153700,2128644370,8220,8220,8220,8220,0
20250401,153600,2128644370,8220,8220,8220,8220,0
20250401,153500,2128644370,8220,8220,8220,8220,0
20250401,153400,2128644370,8220,8220,8220,8220,0
20250401,153300,2128644370,8220,8220,8220,8220,0
20250401,153200,2128644370,8220,8220,8220,8220,0
20250401,153100,2128644370,8220,8220,8220,8220,0
20250401,153000,2128644370,8220,8220,8220,8220,3465
20250401,152900,2100162070,8220,8220,8220,8220,0
20250401,152800,2100162070,8220,8220,8220,8220,0
20250401,152700,2100162070,8220,8220,8220,8220,0
20250401,152600,2100162070,8220,8220,8220,8220,0
20250401,152500,2100162070,8220,8220,8220,8220,0
20250401,152400,2100162070,8220,8220,8220,8220,0
20250401,152300,2100162070,8220,8220,8220,8220,0
20250401,152200,2100162070,8220,8220,8220,8220,0
20250401,152100,2100162070,8220,8220,8220,8220,0
20250401,152000,2100162070,8220,8220,8220,8220,0
20250401,151900,2100162070,8220,8210,8220,8210,889
20250401,151800,2092861710,8220,8200,8220,8200,8438
20250401,151700,2023598640,8200,8190,8200,8190,388
20250401,151600,2020420840,8190,8190,8200,8190,504
20250401,151500,2016293070,8190,8190,8190,8180,1597
20250401,151400,2003214440,8200,8200,8200,8200,254
20250401,151300,2001131640,8200,8200,8200,8200,139
20250401,151200,1999991840,8200,8190,8200,8190,265
20250401,151100,1997821030,8190,8180,8190,8180,769
20250401,151000,1991529070,8190,8190,8190,8190,250
20250401,150900,1989481570,8190,8190,8190,8190,51
20250401,150800,1989063880,8190,8180,8190,8180,329
20250401,150700,1986372650,8190,8190,8190,8190,1514
20250401,150600,1973972990,8190,8180,8190,8180,12
20250401,150500,1973874820,8190,8190,8190,8190,274
20250401,150400,1971630760,8190,8190,8190,8180,1216
20250401,150300,1961671760,8190,8180,8200,8180,7467
20250401,150200,1900587370,8180,8180,8200,8180,227
20250401,150100,1898728430,8190,8190,8190,8190,417
20250401,150000,1895313200,8200,8190,8200,8190,2
20250401,145900,1895296810,8190,8200,8200,8190,146
20250401,145800,1894101060,8190,8200,8200,8190,776
20250401,145700,1887745100,8190,8180,8190,8180,975
20250401,145600,1879766290,8180,8180,8180,8180,0
20250401,145500,1879766290,8180,8170,8180,8170,39
20250401,145400,1879447280,8180,8180,8180,8180,52
20250401,145300,1879021920,8180,8180,8190,8180,558
20250401,145200,1874457430,8180,8170,8180,8170,1233
20250401,145100,1864371690,8170,8180,8180,8170,95
20250401,145000,1863595020,8180,8180,8180,8180,0
20250401,144900,1863595020,8180,8180,8180,8180,90
20250401,144800,1862858820,8190,8170,8190,8170,6
20250401,144700,1862809780,8190,8180,8190,8180,170
20250401,144600,1861419170,8170,8170,8170,8170,57
20250401,144500,1860953480,8170,8170,8170,8170,9
20250401,144400,1860879950,8180,8180,8180,8180,0
20250401,144300,1860879950,8180,8180,8180,8180,52
20250401,144200,1860454590,8170,8170,8170,8170,89
20250401,144100,1859727460,8180,8180,8180,8180,0
20250401,144000,1859727460,8180,8180,8180,8180,51
20250401,143900,1859310280,8170,8170,8170,8170,0
20250401,143800,1859310280,8170,8170,8170,8170,200
20250401,143700,1857676280,8180,8180,8180,8180,0
20250401,143600,1857676280,8180,8170,8180,8170,331
20250401,143500,1854971480,8180,8180,8180,8170,621
20250401,143400,1849897890,8170,8170,8170,8170,133
20250401,143300,1848811280,8170,8200,8210,8170,26658
20250401,143200,1630484060,8210,8200,8210,8200,76
20250401,143100,1629860850,8210,8200,8210,8200,560
20250401,143000,1625268750,8200,8200,8200,8200,140
20250401,142900,1624120750,8200,8200,8200,8200,51
20250401,142800,1623702550,8200,8190,8200,8190,54
20250401,142700,1623260250,8190,8190,8190,8190,382
20250401,142600,1620131670,8200,8200,8200,8200,84
20250401,142500,1619442870,8200,8200,8200,8200,52
20250401,142400,1619016470,8200,8200,8200,8200,345
20250401,142300,1616187470,8200,8200,8200,8200,1
20250401,142200,1616179270,8190,8200,8200,8190,40
20250401,142100,1615851280,8200,8190,8200,8190,275
20250401,142000,1613597480,8200,8210,8210,8200,756
20250401,141900,1607398270,8200,8190,8200,8190,3841
20250401,141800,1575902570,8200,8200,8200,8200,165
20250401,141700,1574549570,8200,8190,8200,8190,174
20250401,141600,1573123270,8200,8200,8200,8200,1365
20250401,141500,1561930270,8200,8190,8200,8190,133
20250401,141400,1560839690,8190,8200,8200,8190,53
20250401,141300,1560405100,8200,8190,8200,8190,701
20250401,141200,1554661945,8200,8190,8200,8190,11
20250401,141100,1554571845,8200,8190,8200,8190,319
20250401,141000,1551958605,8200,8200,8200,8200,145
20250401,140900,1550769605,8200,8200,8200,8200,61
20250401,140800,1550269405,8190,8190,8200,8190,446
20250401,140700,1546616255,8190,8190,8190,8190,110
20250401,140600,1545715355,8200,8190,8200,8190,598
20250401,140500,1540817215,8190,8200,8200,8190,1401
20250401,140400,1529342985,8190,8190,8200,8190,564
20250401,140300,1524723815,8190,8200,8200,8190,1150
20250401,140200,1515304695,8200,8190,8200,8190,842
20250401,140100,1508407845,8190,8190,8200,8190,33
20250401,140000,1508137275,8200,8190,8200,8190,23
20250401,135900,1507948875,8190,8190,8200,8190,1075
20250401,135800,1499144075,8200,8190,8200,8190,2547
20250401,135700,1478283315,8190,8180,8190,8180,80
20250401,135600,1477628905,8180,8180,8180,8180,0
20250401,135500,1477628905,8180,8180,8180,8180,52
20250401,135400,1477203545,8190,8170,8190,8170,112
20250401,135300,1476288465,8190,8180,8190,8170,2256
20250401,135200,1457842415,8180,8180,8180,8180,967
20250401,135100,1449932355,8180,8170,8180,8170,1043
20250401,135000,1441411015,8170,8170,8170,8170,10
20250401,134900,1441329315,8180,8180,8180,8170,649
20250401,134800,1436026785,8180,8180,8180,8180,63
20250401,134700,1435511445,8170,8170,8170,8170,22
20250401,134600,1435331705,8180,8180,8180,8180,1
20250401,134500,1435323525,8180,8180,8180,8180,217
20250401,134400,1433548465,8180,8180,8180,8180,57
20250401,134300,1433082205,8170,8170,8170,8170,727
20250401,134200,1427142615,8170,8170,8170,8170,769
20250401,134100,1420859885,8170,8180,8180,8170,831
20250401,134000,1414070095,8180,8180,8180,8180,427
20250401,133900,1410577235,8170,8180,8180,8170,90
20250401,133800,1409841135,8170,8170,8170,8170,5
20250401,133700,1409800285,8180,8180,8180,8180,237
20250401,133600,1407861625,8180,8170,8180,8170,3261
20250401,133500,1381219215,8170,8170,8170,8170,395
20250401,133400,1377992065,8160,8160,8160,8160,35
20250401,133300,1377706465,8170,8160,8170,8160,82
20250401,133200,1377036825,8160,8160,8160,8160,44
20250401,133100,1376677785,8160,8160,8160,8160,208
20250401,133000,1374980505,8160,8160,8160,8160,0
20250401,132900,1374980505,8160,8160,8160,8160,30
20250401,132800,1374735705,8160,8160,8160,8160,0
20250401,132700,1374735705,8160,8160,8160,8160,1
20250401,132600,1374727545,8150,8170,8170,8150,1422
20250401,132500,1363136425,8160,8160,8160,8160,139
20250401,132400,1362002185,8160,8150,8160,8150,70
20250401,132300,1361430995,8150,8160,8160,8150,308
20250401,132200,1358920495,8160,8140,8170,8140,52758
20250401,132100,929441015,8140,8140,8140,8130,227
20250401,132000,927594305,8140,8150,8150,8130,3729
20250401,131900,897235265,8150,8160,8160,8150,705
20250401,131800,891482565,8160,8150,8160,8150,4
20250401,131700,891449955,8140,8140,8140,8140,1
20250401,131600,891441815,8160,8150,8160,8150,1347
20250401,131500,880457805,8150,8140,8160,8140,4279
20250401,131400,845603225,8130,8130,8130,8130,51
20250401,131300,845188595,8130,8130,8130,8130,30
20250401,131200,844944695,8130,8130,8130,8130,446
20250401,131100,841318715,8140,8140,8140,8140,71
20250401,131000,840740775,8130,8130,8130,8130,1084
20250401,130900,831927855,8120,8130,8130,8120,410
20250401,130800,828596655,8120,8130,8130,8120,875
20250401,130700,821484785,8120,8120,8120,8120,15
20250401,130600,821362985,8120,8130,8130,8120,1105
20250401,130500,812387915,8130,8130,8130,8120,710
20250401,130400,806615655,8120,8120,8130,8120,186
20250401,130300,805104575,8120,8120,8120,8100,3198
20250401,130200,779181795,8140,8130,8140,8130,53
20250401,130100,778750785,8130,8130,8140,8130,130
20250401,130000,777693875,8130,8140,8140,8130,207
20250401,125900,776010125,8130,8130,8130,8130,56
20250401,125800,775554845,8130,8130,8140,8110,1300
20250401,125700,765004045,8150,8130,8150,8130,451
20250401,125600,761336725,8130,8130,8130,8130,52
20250401,125500,760913965,8120,8130,8140,8120,265
20250401,125400,758759515,8140,8140,8140,8140,0
20250401,125300,758759515,8140,8140,8150,8140,181
20250401,125200,757285655,8140,8140,8140,8140,34
20250401,125100,757008895,8140,8140,8140,8140,227
20250401,125000,755161115,8150,8140,8150,8140,99
20250401,124900,754355245,8140,8150,8150,8140,309
20250401,124800,751839945,8140,8140,8140,8140,3
20250401,124700,751815525,8140,8150,8150,8140,17
20250401,124600,751677135,8140,8140,8140,8140,57
20250401,124500,751213155,8140,8140,8150,8140,103
20250401,124400,750374175,8140,8130,8140,8130,1232
20250401,124300,740346415,8140,8140,8140,8140,77
20250401,124200,739719635,8130,8140,8140,8130,58
20250401,124100,739247575,8130,8130,8140,8130,17
20250401,124000,739109355,8130,8140,8140,8130,191
20250401,123900,737555795,8140,8140,8140,8140,3
20250401,123800,737531375,8130,8140,8140,8130,767
20250401,123700,731294645,8140,8135,8140,8135,141
20250401,123600,730147370,8135,8135,8135,8135,53
20250401,123500,729716215,8135,8130,8135,8130,17
20250401,123400,729578000,8135,8135,8135,8135,52
20250401,123300,729154980,8135,8130,8135,8130,88
20250401,123200,728439530,8130,8130,8130,8130,40
20250401,123100,728114330,8140,8140,8140,8140,51
20250401,123000,727699190,8140,8140,8140,8140,74
20250401,122900,727096830,8140,8140,8140,8140,0
20250401,122800,727096830,8140,8135,8140,8135,2
20250401,122700,727080555,8140,8140,8140,8140,52
20250401,122600,726657275,8140,8140,8140,8140,264
20250401,122500,724508315,8130,8130,8130,8130,0
20250401,122400,724508315,8130,8130,8130,8130,0
20250401,122300,724508315,8130,8130,8140,8130,622
20250401,122200,719450925,8130,8130,8130,8130,10
20250401,122100,719369625,8140,8140,8140,8140,1
20250401,122000,719361485,8140,8140,8140,8140,73
20250401,121900,718767265,8140,8140,8140,8140,51
20250401,121800,718352125,8140,8130,8140,8130,48
20250401,121700,717961855,8110,8110,8110,8110,0
20250401,121600,717961855,8110,8110,8110,8110,0
20250401,121500,717961855,8110,8140,8140,8110,1205
20250401,121400,708162135,8130,8130,8130,8130,0
20250401,121300,708162135,8130,8140,8140,8130,454
20250401,121200,704467085,8150,8150,8150,8140,1285
20250401,121100,693995835,8130,8130,8130,8130,101
20250401,121000,693174705,8140,8140,8140,8140,4144
20250401,120900,659442545,8120,8140,8140,8120,11
20250401,120800,659353195,8130,8130,8130,8130,1389
20250401,120700,648060625,8130,8130,8130,8130,5
20250401,120600,648019975,8140,8140,8140,8140,78
20250401,120500,647385055,8140,8130,8140,8130,60
20250401,120400,646896735,8130,8140,8140,8130,153
20250401,120300,645652115,8130,8130,8130,8130,113
20250401,120200,644733425,8130,8130,8130,8130,72
20250401,120100,644148065,8140,8130,8140,8130,66
20250401,120000,643610965,8130,8140,8140,8130,77
20250401,115900,642984215,8130,8140,8140,8130,523
20250401,115800,638732215,8130,8140,8140,8130,3
20250401,115700,638707815,8130,8130,8130,8125,73
20250401,115600,638114330,8130,8140,8140,8130,608
20250401,115500,633171230,8130,8130,8130,8130,1016
20250401,115400,624911150,8140,8140,8140,8130,64
20250401,115300,624390290,8130,8130,8130,8130,230
20250401,115200,622520390,8130,8130,8130,8130,1
20250401,115100,622512260,8130,8130,8130,8130,275
20250401,115000,620276510,8130,8120,8140,8120,131
20250401,114900,619210800,8120,8120,8140,8120,335
20250401,114800,616490580,8120,8120,8120,8120,148
20250401,114700,615288820,8120,8130,8140,8120,2550
20250401,114600,594574730,8130,8130,8130,8130,52
20250401,114500,594151970,8130,8130,8130,8130,0
20250401,114400,594151970,8130,8130,8130,8130,1
20250401,114300,594143840,8130,8120,8130,8120,691
20250401,114200,588526030,8120,8120,8130,8110,844
20250401,114100,581668390,8130,8120,8130,8120,5
20250401,114000,581627750,8120,8130,8130,8120,241
20250401,113900,579670080,8120,8120,8130,8120,362
20250401,113800,576730130,8120,8120,8130,8120,101
20250401,113700,575909580,8130,8130,8130,8130,2
20250401,113600,575893320,8120,8120,8120,8120,0
20250401,113500,575893320,8120,8110,8130,8110,451
20250401,113400,572232660,8110,8110,8110,8110,1
20250401,113300,572224550,8130,8120,8130,8120,211
20250401,113200,570511220,8120,8120,8130,8120,76
20250401,113100,569894080,8130,8120,8130,8120,138
20250401,113000,568773490,8120,8130,8130,8120,124
20250401,112900,567765850,8120,8120,8130,8120,513
20250401,112800,563596270,8120,8120,8130,8120,128
20250401,112700,562556390,8120,8130,8130,8120,30
20250401,112600,562312770,8120,8120,8120,8120,25
20250401,112500,562109770,8120,8120,8130,8120,36
20250401,112400,561817440,8120,8120,8120,8120,208
20250401,112300,560128480,8120,8120,8130,8120,79
20250401,112200,559486990,8130,8130,8130,8130,1
20250401,112100,559478860,8110,8110,8110,8110,82
20250401,112000,558813840,8120,8130,8130,8110,196
20250401,111900,557222290,8110,8130,8130,8110,131
20250401,111800,556159860,8110,8120,8120,8110,441
20250401,111700,552583340,8110,8110,8130,8110,64
20250401,111600,552064280,8100,8120,8120,8100,1390
20250401,111500,540786500,8120,8130,8130,8120,280
20250401,111400,538510840,8130,8120,8130,8120,105
20250401,111300,537657200,8120,8130,8130,8120,220
20250401,111200,535869450,8130,8130,8130,8130,281
20250401,111100,533584920,8130,8140,8140,8130,81
20250401,111000,532926370,8130,8140,8140,8130,230
20250401,110900,531055730,8130,8130,8130,8120,754
20250401,110800,524927710,8130,8120,8130,8120,527
20250401,110700,520646400,8140,8120,8140,8120,3
20250401,110600,520622000,8120,8130,8130,8120,248
20250401,110500,518606060,8130,8130,8140,8130,322
20250401,110400,515985990,8140,8140,8140,8140,130
20250401,110300,514927790,8130,8140,8140,8130,1336
20250401,110200,504055900,8150,8130,8150,8130,11
20250401,110100,503966450,8140,8140,8140,8120,422
20250401,110000,500534270,8160,8130,8160,8130,375
20250401,105900,497478010,8130,8150,8160,8130,1100
20250401,105800,488512440,8130,8130,8150,8130,5398
20250401,105700,444559960,8130,8130,8130,8100,1484
20250401,105600,432510470,8130,8120,8130,8120,434
20250401,105500,428982080,8130,8130,8130,8120,156
20250401,105400,427714460,8120,8130,8130,8120,3409
20250401,105300,400030890,8130,8120,8130,8120,64
20250401,105200,399510780,8120,8130,8130,8120,106
20250401,105100,398649410,8130,8130,8130,8120,346
20250401,105000,395838040,8120,8130,8140,8120,1375
20250401,104900,384658570,8130,8130,8130,8130,357
20250401,104800,381756160,8120,8120,8130,8120,578
20250401,104700,377062650,8120,8120,8120,8110,747
20250401,104600,370999280,8120,8140,8140,8110,12
20250401,104500,370901870,8140,8110,8140,8100,1525
20250401,104400,358505330,8120,8100,8120,8100,1380
20250401,104300,347305250,8100,8100,8100,8100,231
20250401,104200,345434150,8090,8100,8100,8090,2027
20250401,104100,329024940,8100,8100,8100,8100,801
20250401,104000,322536840,8100,8090,8100,8090,95
20250401,103900,321767650,8090,8090,8090,8090,1
20250401,103800,321759560,8100,8100,8100,8090,7
20250401,103700,321702910,8090,8080,8090,8060,4094
20250401,103600,288598630,8080,8080,8080,8080,2
20250401,103500,288582470,8060,8070,8070,8060,2
20250401,103400,288566340,8070,8070,8070,8070,102
20250401,103300,287743200,8070,8080,8080,8070,226
20250401,103200,285917620,8080,8080,8080,8080,1
20250401,103100,285909540,8060,8060,8060,8060,1
20250401,103000,285901480,8080,8070,8080,8060,36
20250401,102900,285611160,8080,8060,8080,8060,208
20250401,102800,283933890,8070,8070,8070,8070,0
20250401,102700,283933890,8070,8070,8070,8070,36
20250401,102600,283643370,8060,8070,8080,8060,1239
20250401,102500,273656630,8070,8080,8080,8070,89
20250401,102400,272937880,8070,8070,8070,8070,337
20250401,102300,270218290,8080,8080,8080,8080,0
20250401,102200,270218290,8080,8080,8080,8080,1
20250401,102100,270210210,8080,8070,8080,8070,169
20250401,102000,268845870,8070,8080,8080,8070,497
20250401,101900,264833650,8080,8090,8090,8080,2
20250401,101800,264817480,8090,8080,8090,8080,54
20250401,101700,264380630,8080,8080,8090,8080,100
20250401,101600,263572620,8090,8090,8090,8090,40
20250401,101500,263249020,8080,8090,8100,8080,52
20250401,101400,262828830,8100,8080,8100,8060,3091
20250401,101300,237819930,8100,8100,8100,8100,4
20250401,101200,237787530,8100,8100,8100,8100,1
20250401,101100,237779430,8090,8090,8090,8080,4128
20250401,101000,204413920,8080,8060,8080,8060,282
20250401,100900,202137010,8090,8070,8090,8060,1242
20250401,100800,192116120,8090,8080,8090,8080,534
20250401,100700,187801390,8080,8080,8090,8060,817
20250401,100600,181199830,8070,8070,8070,8060,212
20250401,100500,179489000,8070,8070,8080,8070,358
20250401,100400,176599930,8080,8080,8080,8080,0
20250401,100300,176599930,8080,8060,8080,8060,670
20250401,100200,171193030,8070,8070,8070,8070,0
20250401,100100,171193030,8070,8070,8070,8070,44
20250401,100000,170837950,8070,8060,8070,8050,160
20250401,095900,169548660,8060,8060,8060,8060,1
20250401,095800,169540600,8060,8060,8060,8060,2
20250401,095700,169524480,8050,8050,8050,8050,0
20250401,095600,169524480,8050,8050,8050,8050,57
20250401,095500,169065630,8050,8050,8050,8050,47
20250401,095400,168687280,8030,8030,8030,8030,2
20250401,095300,168671220,8040,8050,8050,8040,4
20250401,095200,168639030,8050,8070,8070,8040,4
20250401,095100,168606820,8030,8030,8030,8030,0
20250401,095000,168606820,8030,8030,8040,8030,90
20250401,094900,167883640,8040,8020,8040,8020,292
20250401,094800,165537700,8010,8010,8020,8010,738
20250401,094700,159621320,8020,8020,8020,8020,140
20250401,094600,158498520,8020,8010,8020,8010,32
20250401,094500,158242090,8010,8010,8010,8010,20
20250401,094400,158081890,8010,8010,8020,8010,156
20250401,094300,156832320,8010,8010,8020,8010,51
20250401,094200,156423790,8010,8010,8010,8010,113
20250401,094100,155518660,8010,8030,8030,8010,154
20250401,094000,154283600,8030,8040,8040,8030,18
20250401,093900,154139020,8040,8040,8040,8040,20
20250401,093800,153978220,8040,8040,8040,8030,108
20250401,093700,153110900,8040,8070,8070,8040,13
20250401,093600,153006320,8040,8040,8040,8040,1
20250401,093500,152998280,8080,8040,8080,8000,2898
20250401,093400,129754150,8060,8040,8060,8040,5
20250401,093300,129713930,8040,8040,8040,8040,885
20250401,093200,122598530,8050,8080,8080,8040,468
20250401,093100,118831380,8060,8060,8080,8060,659
20250401,093000,113519820,8060,8050,8060,8050,70
20250401,092900,112956300,8050,8040,8050,8040,48
20250401,092800,112569920,8040,8050,8050,8040,109
20250401,092700,111692550,8050,8050,8050,8050,84
20250401,092600,111016350,8050,8050,8060,8050,48
20250401,092500,110629940,8050,8060,8060,8050,48
20250401,092400,110243190,8060,8070,8070,8060,180
20250401,092300,108792370,8080,8070,8080,8070,21
20250401,092200,108622890,8080,8080,8080,8070,74
20250401,092100,108025180,8090,8080,8090,8080,711
20250401,092000,102280270,8080,8090,8090,8080,296
20250401,091900,99885660,8080,8080,8090,8080,47
20250401,091800,99505890,8100,8100,8100,8100,1
20250401,091700,99497790,8090,8080,8090,8080,266
20250401,091600,97345870,8080,8050,8080,8050,567
20250401,091500,92765310,8050,8060,8060,8040,370
20250401,091400,89785220,8060,8070,8070,8050,892
20250401,091300,82587240,8070,8080,8090,8070,650
20250401,091200,77338530,8080,8080,8100,8080,49
20250401,091100,76942570,8090,8070,8090,8070,2049
20250401,091000,60393230,8060,8040,8060,8040,441
20250401,090900,56838790,8040,8040,8040,8040,2921
20250401,090800,33353950,8040,8050,8050,8040,41
20250401,090700,33023910,8050,8050,8050,8050,3
20250401,090600,32999760,8060,8040,8060,8040,133
20250401,090500,31929760,8040,8040,8040,8040,11
20250401,090400,31841320,8070,8010,8070,8000,1011
20250401,090300,23706860,8030,8040,8040,8030,1674
20250401,090200,10261130,8050,8040,8050,8040,101
20250401,090100,9449080,8040,8050,8050,8040,106
20250401,090000,8595960,8070,8070,8070,8030,1066
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 2128644370 8220 8220 8220 8220 3465
3 20250401 192300 2128644370 8220 8220 8220 8220 0
4 20250401 192200 2128644370 8220 8220 8220 8220 0
5 20250401 192100 2128644370 8220 8220 8220 8220 0
6 20250401 192000 2128644370 8220 8220 8220 8220 0
7 20250401 191900 2128644370 8220 8220 8220 8220 0
8 20250401 191800 2128644370 8220 8220 8220 8220 0
9 20250401 191700 2128644370 8220 8220 8220 8220 0
10 20250401 191600 2128644370 8220 8220 8220 8220 0
11 20250401 191500 2128644370 8220 8220 8220 8220 0
12 20250401 191400 2128644370 8220 8220 8220 8220 0
13 20250401 191300 2128644370 8220 8220 8220 8220 0
14 20250401 191200 2128644370 8220 8220 8220 8220 0
15 20250401 191100 2128644370 8220 8220 8220 8220 0
16 20250401 191000 2128644370 8220 8220 8220 8220 0
17 20250401 190900 2128644370 8220 8220 8220 8220 0
18 20250401 190800 2128644370 8220 8220 8220 8220 0
19 20250401 190700 2128644370 8220 8220 8220 8220 0
20 20250401 190600 2128644370 8220 8220 8220 8220 0
21 20250401 190500 2128644370 8220 8220 8220 8220 0
22 20250401 190400 2128644370 8220 8220 8220 8220 0
23 20250401 190300 2128644370 8220 8220 8220 8220 0
24 20250401 190200 2128644370 8220 8220 8220 8220 0
25 20250401 190100 2128644370 8220 8220 8220 8220 0
26 20250401 190000 2128644370 8220 8220 8220 8220 0
27 20250401 185900 2128644370 8220 8220 8220 8220 0
28 20250401 185800 2128644370 8220 8220 8220 8220 0
29 20250401 185700 2128644370 8220 8220 8220 8220 0
30 20250401 185600 2128644370 8220 8220 8220 8220 0
31 20250401 185500 2128644370 8220 8220 8220 8220 0
32 20250401 185400 2128644370 8220 8220 8220 8220 3465
33 20250401 185300 2128644370 8220 8220 8220 8220 0
34 20250401 185200 2128644370 8220 8220 8220 8220 0
35 20250401 185100 2128644370 8220 8220 8220 8220 0
36 20250401 185000 2128644370 8220 8220 8220 8220 0
37 20250401 184900 2128644370 8220 8220 8220 8220 0
38 20250401 184800 2128644370 8220 8220 8220 8220 0
39 20250401 184700 2128644370 8220 8220 8220 8220 0
40 20250401 184600 2128644370 8220 8220 8220 8220 0
41 20250401 184500 2128644370 8220 8220 8220 8220 0
42 20250401 184400 2128644370 8220 8220 8220 8220 0
43 20250401 184300 2128644370 8220 8220 8220 8220 0
44 20250401 184200 2128644370 8220 8220 8220 8220 0
45 20250401 184100 2128644370 8220 8220 8220 8220 0
46 20250401 184000 2128644370 8220 8220 8220 8220 0
47 20250401 183900 2128644370 8220 8220 8220 8220 0
48 20250401 183800 2128644370 8220 8220 8220 8220 0
49 20250401 183700 2128644370 8220 8220 8220 8220 0
50 20250401 183600 2128644370 8220 8220 8220 8220 0
51 20250401 183500 2128644370 8220 8220 8220 8220 0
52 20250401 183400 2128644370 8220 8220 8220 8220 0
53 20250401 183300 2128644370 8220 8220 8220 8220 0
54 20250401 183200 2128644370 8220 8220 8220 8220 0
55 20250401 183100 2128644370 8220 8220 8220 8220 0
56 20250401 183000 2128644370 8220 8220 8220 8220 0
57 20250401 182900 2128644370 8220 8220 8220 8220 0
58 20250401 182800 2128644370 8220 8220 8220 8220 0
59 20250401 182700 2128644370 8220 8220 8220 8220 0
60 20250401 182600 2128644370 8220 8220 8220 8220 0
61 20250401 182500 2128644370 8220 8220 8220 8220 0
62 20250401 182400 2128644370 8220 8220 8220 8220 3465
63 20250401 182300 2128644370 8220 8220 8220 8220 0
64 20250401 182200 2128644370 8220 8220 8220 8220 0
65 20250401 182100 2128644370 8220 8220 8220 8220 0
66 20250401 182000 2128644370 8220 8220 8220 8220 0
67 20250401 181900 2128644370 8220 8220 8220 8220 0
68 20250401 181800 2128644370 8220 8220 8220 8220 0
69 20250401 181700 2128644370 8220 8220 8220 8220 0
70 20250401 181600 2128644370 8220 8220 8220 8220 0
71 20250401 181500 2128644370 8220 8220 8220 8220 0
72 20250401 181400 2128644370 8220 8220 8220 8220 0
73 20250401 181300 2128644370 8220 8220 8220 8220 0
74 20250401 181200 2128644370 8220 8220 8220 8220 0
75 20250401 181100 2128644370 8220 8220 8220 8220 0
76 20250401 181000 2128644370 8220 8220 8220 8220 0
77 20250401 180900 2128644370 8220 8220 8220 8220 0
78 20250401 180800 2128644370 8220 8220 8220 8220 0
79 20250401 180700 2128644370 8220 8220 8220 8220 0
80 20250401 180600 2128644370 8220 8220 8220 8220 0
81 20250401 180500 2128644370 8220 8220 8220 8220 0
82 20250401 180400 2128644370 8220 8220 8220 8220 0
83 20250401 180300 2128644370 8220 8220 8220 8220 0
84 20250401 180200 2128644370 8220 8220 8220 8220 0
85 20250401 180100 2128644370 8220 8220 8220 8220 0
86 20250401 180000 2128644370 8220 8220 8220 8220 0
87 20250401 175900 2128644370 8220 8220 8220 8220 0
88 20250401 175800 2128644370 8220 8220 8220 8220 0
89 20250401 175700 2128644370 8220 8220 8220 8220 0
90 20250401 175600 2128644370 8220 8220 8220 8220 0
91 20250401 175500 2128644370 8220 8220 8220 8220 0
92 20250401 175400 2128644370 8220 8220 8220 8220 3465
93 20250401 175300 2128644370 8220 8220 8220 8220 0
94 20250401 175200 2128644370 8220 8220 8220 8220 0
95 20250401 175100 2128644370 8220 8220 8220 8220 0
96 20250401 175000 2128644370 8220 8220 8220 8220 0
97 20250401 174900 2128644370 8220 8220 8220 8220 0
98 20250401 174800 2128644370 8220 8220 8220 8220 0
99 20250401 174700 2128644370 8220 8220 8220 8220 0
100 20250401 174600 2128644370 8220 8220 8220 8220 0
101 20250401 174500 2128644370 8220 8220 8220 8220 0
102 20250401 174400 2128644370 8220 8220 8220 8220 0
103 20250401 174300 2128644370 8220 8220 8220 8220 0
104 20250401 174200 2128644370 8220 8220 8220 8220 0
105 20250401 174100 2128644370 8220 8220 8220 8220 0
106 20250401 174000 2128644370 8220 8220 8220 8220 0
107 20250401 173900 2128644370 8220 8220 8220 8220 0
108 20250401 173800 2128644370 8220 8220 8220 8220 0
109 20250401 173700 2128644370 8220 8220 8220 8220 0
110 20250401 173600 2128644370 8220 8220 8220 8220 0
111 20250401 173500 2128644370 8220 8220 8220 8220 0
112 20250401 173400 2128644370 8220 8220 8220 8220 0
113 20250401 173300 2128644370 8220 8220 8220 8220 0
114 20250401 173200 2128644370 8220 8220 8220 8220 0
115 20250401 173100 2128644370 8220 8220 8220 8220 0
116 20250401 173000 2128644370 8220 8220 8220 8220 0
117 20250401 172900 2128644370 8220 8220 8220 8220 0
118 20250401 172800 2128644370 8220 8220 8220 8220 0
119 20250401 172700 2128644370 8220 8220 8220 8220 0
120 20250401 172600 2128644370 8220 8220 8220 8220 0
121 20250401 172500 2128644370 8220 8220 8220 8220 0
122 20250401 172400 2128644370 8220 8220 8220 8220 3465
123 20250401 172300 2128644370 8220 8220 8220 8220 0
124 20250401 172200 2128644370 8220 8220 8220 8220 0
125 20250401 172100 2128644370 8220 8220 8220 8220 0
126 20250401 172000 2128644370 8220 8220 8220 8220 0
127 20250401 171900 2128644370 8220 8220 8220 8220 0
128 20250401 171800 2128644370 8220 8220 8220 8220 0
129 20250401 171700 2128644370 8220 8220 8220 8220 0
130 20250401 171600 2128644370 8220 8220 8220 8220 0
131 20250401 171500 2128644370 8220 8220 8220 8220 0
132 20250401 171400 2128644370 8220 8220 8220 8220 0
133 20250401 171300 2128644370 8220 8220 8220 8220 0
134 20250401 171200 2128644370 8220 8220 8220 8220 0
135 20250401 171100 2128644370 8220 8220 8220 8220 0
136 20250401 171000 2128644370 8220 8220 8220 8220 0
137 20250401 170900 2128644370 8220 8220 8220 8220 0
138 20250401 170800 2128644370 8220 8220 8220 8220 0
139 20250401 170700 2128644370 8220 8220 8220 8220 0
140 20250401 170600 2128644370 8220 8220 8220 8220 0
141 20250401 170500 2128644370 8220 8220 8220 8220 0
142 20250401 170400 2128644370 8220 8220 8220 8220 0
143 20250401 170300 2128644370 8220 8220 8220 8220 0
144 20250401 170200 2128644370 8220 8220 8220 8220 0
145 20250401 170100 2128644370 8220 8220 8220 8220 0
146 20250401 170000 2128644370 8220 8220 8220 8220 0
147 20250401 165900 2128644370 8220 8220 8220 8220 0
148 20250401 165800 2128644370 8220 8220 8220 8220 0
149 20250401 165700 2128644370 8220 8220 8220 8220 0
150 20250401 165600 2128644370 8220 8220 8220 8220 0
151 20250401 165500 2128644370 8220 8220 8220 8220 0
152 20250401 165400 2128644370 8220 8220 8220 8220 3465
153 20250401 165300 2128644370 8220 8220 8220 8220 0
154 20250401 165200 2128644370 8220 8220 8220 8220 0
155 20250401 165100 2128644370 8220 8220 8220 8220 0
156 20250401 165000 2128644370 8220 8220 8220 8220 0
157 20250401 164900 2128644370 8220 8220 8220 8220 0
158 20250401 164800 2128644370 8220 8220 8220 8220 0
159 20250401 164700 2128644370 8220 8220 8220 8220 0
160 20250401 164600 2128644370 8220 8220 8220 8220 0
161 20250401 164500 2128644370 8220 8220 8220 8220 0
162 20250401 164400 2128644370 8220 8220 8220 8220 0
163 20250401 164300 2128644370 8220 8220 8220 8220 0
164 20250401 164200 2128644370 8220 8220 8220 8220 0
165 20250401 164100 2128644370 8220 8220 8220 8220 0
166 20250401 164000 2128644370 8220 8220 8220 8220 0
167 20250401 163900 2128644370 8220 8220 8220 8220 0
168 20250401 163800 2128644370 8220 8220 8220 8220 0
169 20250401 163700 2128644370 8220 8220 8220 8220 0
170 20250401 163600 2128644370 8220 8220 8220 8220 0
171 20250401 163500 2128644370 8220 8220 8220 8220 0
172 20250401 163400 2128644370 8220 8220 8220 8220 0
173 20250401 163300 2128644370 8220 8220 8220 8220 0
174 20250401 163200 2128644370 8220 8220 8220 8220 0
175 20250401 163100 2128644370 8220 8220 8220 8220 0
176 20250401 163000 2128644370 8220 8220 8220 8220 0
177 20250401 162900 2128644370 8220 8220 8220 8220 0
178 20250401 162800 2128644370 8220 8220 8220 8220 0
179 20250401 162700 2128644370 8220 8220 8220 8220 0
180 20250401 162600 2128644370 8220 8220 8220 8220 0
181 20250401 162500 2128644370 8220 8220 8220 8220 0
182 20250401 162400 2128644370 8220 8220 8220 8220 3465
183 20250401 162300 2128644370 8220 8220 8220 8220 0
184 20250401 162200 2128644370 8220 8220 8220 8220 0
185 20250401 162100 2128644370 8220 8220 8220 8220 0
186 20250401 162000 2128644370 8220 8220 8220 8220 0
187 20250401 161900 2128644370 8220 8220 8220 8220 0
188 20250401 161800 2128644370 8220 8220 8220 8220 0
189 20250401 161700 2128644370 8220 8220 8220 8220 0
190 20250401 161600 2128644370 8220 8220 8220 8220 0
191 20250401 161500 2128644370 8220 8220 8220 8220 0
192 20250401 161400 2128644370 8220 8220 8220 8220 0
193 20250401 161300 2128644370 8220 8220 8220 8220 0
194 20250401 161200 2128644370 8220 8220 8220 8220 0
195 20250401 161100 2128644370 8220 8220 8220 8220 0
196 20250401 161000 2128644370 8220 8220 8220 8220 0
197 20250401 160900 2128644370 8220 8220 8220 8220 0
198 20250401 160800 2128644370 8220 8220 8220 8220 0
199 20250401 160700 2128644370 8220 8220 8220 8220 0
200 20250401 160600 2128644370 8220 8220 8220 8220 0
201 20250401 160500 2128644370 8220 8220 8220 8220 0
202 20250401 160400 2128644370 8220 8220 8220 8220 0
203 20250401 160300 2128644370 8220 8220 8220 8220 0
204 20250401 160200 2128644370 8220 8220 8220 8220 0
205 20250401 160100 2128644370 8220 8220 8220 8220 0
206 20250401 160000 2128644370 8220 8220 8220 8220 0
207 20250401 155900 2128644370 8220 8220 8220 8220 0
208 20250401 155800 2128644370 8220 8220 8220 8220 0
209 20250401 155700 2128644370 8220 8220 8220 8220 0
210 20250401 155600 2128644370 8220 8220 8220 8220 0
211 20250401 155500 2128644370 8220 8220 8220 8220 0
212 20250401 155400 2128644370 8220 8220 8220 8220 3465
213 20250401 155300 2128644370 8220 8220 8220 8220 0
214 20250401 155200 2128644370 8220 8220 8220 8220 0
215 20250401 155100 2128644370 8220 8220 8220 8220 0
216 20250401 155000 2128644370 8220 8220 8220 8220 0
217 20250401 154900 2128644370 8220 8220 8220 8220 0
218 20250401 154800 2128644370 8220 8220 8220 8220 0
219 20250401 154700 2128644370 8220 8220 8220 8220 0
220 20250401 154600 2128644370 8220 8220 8220 8220 0
221 20250401 154500 2128644370 8220 8220 8220 8220 0
222 20250401 154400 2128644370 8220 8220 8220 8220 0
223 20250401 154300 2128644370 8220 8220 8220 8220 0
224 20250401 154200 2128644370 8220 8220 8220 8220 0
225 20250401 154100 2128644370 8220 8220 8220 8220 0
226 20250401 154000 2128644370 8220 8220 8220 8220 0
227 20250401 153900 2128644370 8220 8220 8220 8220 0
228 20250401 153800 2128644370 8220 8220 8220 8220 0
229 20250401 153700 2128644370 8220 8220 8220 8220 0
230 20250401 153600 2128644370 8220 8220 8220 8220 0
231 20250401 153500 2128644370 8220 8220 8220 8220 0
232 20250401 153400 2128644370 8220 8220 8220 8220 0
233 20250401 153300 2128644370 8220 8220 8220 8220 0
234 20250401 153200 2128644370 8220 8220 8220 8220 0
235 20250401 153100 2128644370 8220 8220 8220 8220 0
236 20250401 153000 2128644370 8220 8220 8220 8220 3465
237 20250401 152900 2100162070 8220 8220 8220 8220 0
238 20250401 152800 2100162070 8220 8220 8220 8220 0
239 20250401 152700 2100162070 8220 8220 8220 8220 0
240 20250401 152600 2100162070 8220 8220 8220 8220 0
241 20250401 152500 2100162070 8220 8220 8220 8220 0
242 20250401 152400 2100162070 8220 8220 8220 8220 0
243 20250401 152300 2100162070 8220 8220 8220 8220 0
244 20250401 152200 2100162070 8220 8220 8220 8220 0
245 20250401 152100 2100162070 8220 8220 8220 8220 0
246 20250401 152000 2100162070 8220 8220 8220 8220 0
247 20250401 151900 2100162070 8220 8210 8220 8210 889
248 20250401 151800 2092861710 8220 8200 8220 8200 8438
249 20250401 151700 2023598640 8200 8190 8200 8190 388
250 20250401 151600 2020420840 8190 8190 8200 8190 504
251 20250401 151500 2016293070 8190 8190 8190 8180 1597
252 20250401 151400 2003214440 8200 8200 8200 8200 254
253 20250401 151300 2001131640 8200 8200 8200 8200 139
254 20250401 151200 1999991840 8200 8190 8200 8190 265
255 20250401 151100 1997821030 8190 8180 8190 8180 769
256 20250401 151000 1991529070 8190 8190 8190 8190 250
257 20250401 150900 1989481570 8190 8190 8190 8190 51
258 20250401 150800 1989063880 8190 8180 8190 8180 329
259 20250401 150700 1986372650 8190 8190 8190 8190 1514
260 20250401 150600 1973972990 8190 8180 8190 8180 12
261 20250401 150500 1973874820 8190 8190 8190 8190 274
262 20250401 150400 1971630760 8190 8190 8190 8180 1216
263 20250401 150300 1961671760 8190 8180 8200 8180 7467
264 20250401 150200 1900587370 8180 8180 8200 8180 227
265 20250401 150100 1898728430 8190 8190 8190 8190 417
266 20250401 150000 1895313200 8200 8190 8200 8190 2
267 20250401 145900 1895296810 8190 8200 8200 8190 146
268 20250401 145800 1894101060 8190 8200 8200 8190 776
269 20250401 145700 1887745100 8190 8180 8190 8180 975
270 20250401 145600 1879766290 8180 8180 8180 8180 0
271 20250401 145500 1879766290 8180 8170 8180 8170 39
272 20250401 145400 1879447280 8180 8180 8180 8180 52
273 20250401 145300 1879021920 8180 8180 8190 8180 558
274 20250401 145200 1874457430 8180 8170 8180 8170 1233
275 20250401 145100 1864371690 8170 8180 8180 8170 95
276 20250401 145000 1863595020 8180 8180 8180 8180 0
277 20250401 144900 1863595020 8180 8180 8180 8180 90
278 20250401 144800 1862858820 8190 8170 8190 8170 6
279 20250401 144700 1862809780 8190 8180 8190 8180 170
280 20250401 144600 1861419170 8170 8170 8170 8170 57
281 20250401 144500 1860953480 8170 8170 8170 8170 9
282 20250401 144400 1860879950 8180 8180 8180 8180 0
283 20250401 144300 1860879950 8180 8180 8180 8180 52
284 20250401 144200 1860454590 8170 8170 8170 8170 89
285 20250401 144100 1859727460 8180 8180 8180 8180 0
286 20250401 144000 1859727460 8180 8180 8180 8180 51
287 20250401 143900 1859310280 8170 8170 8170 8170 0
288 20250401 143800 1859310280 8170 8170 8170 8170 200
289 20250401 143700 1857676280 8180 8180 8180 8180 0
290 20250401 143600 1857676280 8180 8170 8180 8170 331
291 20250401 143500 1854971480 8180 8180 8180 8170 621
292 20250401 143400 1849897890 8170 8170 8170 8170 133
293 20250401 143300 1848811280 8170 8200 8210 8170 26658
294 20250401 143200 1630484060 8210 8200 8210 8200 76
295 20250401 143100 1629860850 8210 8200 8210 8200 560
296 20250401 143000 1625268750 8200 8200 8200 8200 140
297 20250401 142900 1624120750 8200 8200 8200 8200 51
298 20250401 142800 1623702550 8200 8190 8200 8190 54
299 20250401 142700 1623260250 8190 8190 8190 8190 382
300 20250401 142600 1620131670 8200 8200 8200 8200 84
301 20250401 142500 1619442870 8200 8200 8200 8200 52
302 20250401 142400 1619016470 8200 8200 8200 8200 345
303 20250401 142300 1616187470 8200 8200 8200 8200 1
304 20250401 142200 1616179270 8190 8200 8200 8190 40
305 20250401 142100 1615851280 8200 8190 8200 8190 275
306 20250401 142000 1613597480 8200 8210 8210 8200 756
307 20250401 141900 1607398270 8200 8190 8200 8190 3841
308 20250401 141800 1575902570 8200 8200 8200 8200 165
309 20250401 141700 1574549570 8200 8190 8200 8190 174
310 20250401 141600 1573123270 8200 8200 8200 8200 1365
311 20250401 141500 1561930270 8200 8190 8200 8190 133
312 20250401 141400 1560839690 8190 8200 8200 8190 53
313 20250401 141300 1560405100 8200 8190 8200 8190 701
314 20250401 141200 1554661945 8200 8190 8200 8190 11
315 20250401 141100 1554571845 8200 8190 8200 8190 319
316 20250401 141000 1551958605 8200 8200 8200 8200 145
317 20250401 140900 1550769605 8200 8200 8200 8200 61
318 20250401 140800 1550269405 8190 8190 8200 8190 446
319 20250401 140700 1546616255 8190 8190 8190 8190 110
320 20250401 140600 1545715355 8200 8190 8200 8190 598
321 20250401 140500 1540817215 8190 8200 8200 8190 1401
322 20250401 140400 1529342985 8190 8190 8200 8190 564
323 20250401 140300 1524723815 8190 8200 8200 8190 1150
324 20250401 140200 1515304695 8200 8190 8200 8190 842
325 20250401 140100 1508407845 8190 8190 8200 8190 33
326 20250401 140000 1508137275 8200 8190 8200 8190 23
327 20250401 135900 1507948875 8190 8190 8200 8190 1075
328 20250401 135800 1499144075 8200 8190 8200 8190 2547
329 20250401 135700 1478283315 8190 8180 8190 8180 80
330 20250401 135600 1477628905 8180 8180 8180 8180 0
331 20250401 135500 1477628905 8180 8180 8180 8180 52
332 20250401 135400 1477203545 8190 8170 8190 8170 112
333 20250401 135300 1476288465 8190 8180 8190 8170 2256
334 20250401 135200 1457842415 8180 8180 8180 8180 967
335 20250401 135100 1449932355 8180 8170 8180 8170 1043
336 20250401 135000 1441411015 8170 8170 8170 8170 10
337 20250401 134900 1441329315 8180 8180 8180 8170 649
338 20250401 134800 1436026785 8180 8180 8180 8180 63
339 20250401 134700 1435511445 8170 8170 8170 8170 22
340 20250401 134600 1435331705 8180 8180 8180 8180 1
341 20250401 134500 1435323525 8180 8180 8180 8180 217
342 20250401 134400 1433548465 8180 8180 8180 8180 57
343 20250401 134300 1433082205 8170 8170 8170 8170 727
344 20250401 134200 1427142615 8170 8170 8170 8170 769
345 20250401 134100 1420859885 8170 8180 8180 8170 831
346 20250401 134000 1414070095 8180 8180 8180 8180 427
347 20250401 133900 1410577235 8170 8180 8180 8170 90
348 20250401 133800 1409841135 8170 8170 8170 8170 5
349 20250401 133700 1409800285 8180 8180 8180 8180 237
350 20250401 133600 1407861625 8180 8170 8180 8170 3261
351 20250401 133500 1381219215 8170 8170 8170 8170 395
352 20250401 133400 1377992065 8160 8160 8160 8160 35
353 20250401 133300 1377706465 8170 8160 8170 8160 82
354 20250401 133200 1377036825 8160 8160 8160 8160 44
355 20250401 133100 1376677785 8160 8160 8160 8160 208
356 20250401 133000 1374980505 8160 8160 8160 8160 0
357 20250401 132900 1374980505 8160 8160 8160 8160 30
358 20250401 132800 1374735705 8160 8160 8160 8160 0
359 20250401 132700 1374735705 8160 8160 8160 8160 1
360 20250401 132600 1374727545 8150 8170 8170 8150 1422
361 20250401 132500 1363136425 8160 8160 8160 8160 139
362 20250401 132400 1362002185 8160 8150 8160 8150 70
363 20250401 132300 1361430995 8150 8160 8160 8150 308
364 20250401 132200 1358920495 8160 8140 8170 8140 52758
365 20250401 132100 929441015 8140 8140 8140 8130 227
366 20250401 132000 927594305 8140 8150 8150 8130 3729
367 20250401 131900 897235265 8150 8160 8160 8150 705
368 20250401 131800 891482565 8160 8150 8160 8150 4
369 20250401 131700 891449955 8140 8140 8140 8140 1
370 20250401 131600 891441815 8160 8150 8160 8150 1347
371 20250401 131500 880457805 8150 8140 8160 8140 4279
372 20250401 131400 845603225 8130 8130 8130 8130 51
373 20250401 131300 845188595 8130 8130 8130 8130 30
374 20250401 131200 844944695 8130 8130 8130 8130 446
375 20250401 131100 841318715 8140 8140 8140 8140 71
376 20250401 131000 840740775 8130 8130 8130 8130 1084
377 20250401 130900 831927855 8120 8130 8130 8120 410
378 20250401 130800 828596655 8120 8130 8130 8120 875
379 20250401 130700 821484785 8120 8120 8120 8120 15
380 20250401 130600 821362985 8120 8130 8130 8120 1105
381 20250401 130500 812387915 8130 8130 8130 8120 710
382 20250401 130400 806615655 8120 8120 8130 8120 186
383 20250401 130300 805104575 8120 8120 8120 8100 3198
384 20250401 130200 779181795 8140 8130 8140 8130 53
385 20250401 130100 778750785 8130 8130 8140 8130 130
386 20250401 130000 777693875 8130 8140 8140 8130 207
387 20250401 125900 776010125 8130 8130 8130 8130 56
388 20250401 125800 775554845 8130 8130 8140 8110 1300
389 20250401 125700 765004045 8150 8130 8150 8130 451
390 20250401 125600 761336725 8130 8130 8130 8130 52
391 20250401 125500 760913965 8120 8130 8140 8120 265
392 20250401 125400 758759515 8140 8140 8140 8140 0
393 20250401 125300 758759515 8140 8140 8150 8140 181
394 20250401 125200 757285655 8140 8140 8140 8140 34
395 20250401 125100 757008895 8140 8140 8140 8140 227
396 20250401 125000 755161115 8150 8140 8150 8140 99
397 20250401 124900 754355245 8140 8150 8150 8140 309
398 20250401 124800 751839945 8140 8140 8140 8140 3
399 20250401 124700 751815525 8140 8150 8150 8140 17
400 20250401 124600 751677135 8140 8140 8140 8140 57
401 20250401 124500 751213155 8140 8140 8150 8140 103
402 20250401 124400 750374175 8140 8130 8140 8130 1232
403 20250401 124300 740346415 8140 8140 8140 8140 77
404 20250401 124200 739719635 8130 8140 8140 8130 58
405 20250401 124100 739247575 8130 8130 8140 8130 17
406 20250401 124000 739109355 8130 8140 8140 8130 191
407 20250401 123900 737555795 8140 8140 8140 8140 3
408 20250401 123800 737531375 8130 8140 8140 8130 767
409 20250401 123700 731294645 8140 8135 8140 8135 141
410 20250401 123600 730147370 8135 8135 8135 8135 53
411 20250401 123500 729716215 8135 8130 8135 8130 17
412 20250401 123400 729578000 8135 8135 8135 8135 52
413 20250401 123300 729154980 8135 8130 8135 8130 88
414 20250401 123200 728439530 8130 8130 8130 8130 40
415 20250401 123100 728114330 8140 8140 8140 8140 51
416 20250401 123000 727699190 8140 8140 8140 8140 74
417 20250401 122900 727096830 8140 8140 8140 8140 0
418 20250401 122800 727096830 8140 8135 8140 8135 2
419 20250401 122700 727080555 8140 8140 8140 8140 52
420 20250401 122600 726657275 8140 8140 8140 8140 264
421 20250401 122500 724508315 8130 8130 8130 8130 0
422 20250401 122400 724508315 8130 8130 8130 8130 0
423 20250401 122300 724508315 8130 8130 8140 8130 622
424 20250401 122200 719450925 8130 8130 8130 8130 10
425 20250401 122100 719369625 8140 8140 8140 8140 1
426 20250401 122000 719361485 8140 8140 8140 8140 73
427 20250401 121900 718767265 8140 8140 8140 8140 51
428 20250401 121800 718352125 8140 8130 8140 8130 48
429 20250401 121700 717961855 8110 8110 8110 8110 0
430 20250401 121600 717961855 8110 8110 8110 8110 0
431 20250401 121500 717961855 8110 8140 8140 8110 1205
432 20250401 121400 708162135 8130 8130 8130 8130 0
433 20250401 121300 708162135 8130 8140 8140 8130 454
434 20250401 121200 704467085 8150 8150 8150 8140 1285
435 20250401 121100 693995835 8130 8130 8130 8130 101
436 20250401 121000 693174705 8140 8140 8140 8140 4144
437 20250401 120900 659442545 8120 8140 8140 8120 11
438 20250401 120800 659353195 8130 8130 8130 8130 1389
439 20250401 120700 648060625 8130 8130 8130 8130 5
440 20250401 120600 648019975 8140 8140 8140 8140 78
441 20250401 120500 647385055 8140 8130 8140 8130 60
442 20250401 120400 646896735 8130 8140 8140 8130 153
443 20250401 120300 645652115 8130 8130 8130 8130 113
444 20250401 120200 644733425 8130 8130 8130 8130 72
445 20250401 120100 644148065 8140 8130 8140 8130 66
446 20250401 120000 643610965 8130 8140 8140 8130 77
447 20250401 115900 642984215 8130 8140 8140 8130 523
448 20250401 115800 638732215 8130 8140 8140 8130 3
449 20250401 115700 638707815 8130 8130 8130 8125 73
450 20250401 115600 638114330 8130 8140 8140 8130 608
451 20250401 115500 633171230 8130 8130 8130 8130 1016
452 20250401 115400 624911150 8140 8140 8140 8130 64
453 20250401 115300 624390290 8130 8130 8130 8130 230
454 20250401 115200 622520390 8130 8130 8130 8130 1
455 20250401 115100 622512260 8130 8130 8130 8130 275
456 20250401 115000 620276510 8130 8120 8140 8120 131
457 20250401 114900 619210800 8120 8120 8140 8120 335
458 20250401 114800 616490580 8120 8120 8120 8120 148
459 20250401 114700 615288820 8120 8130 8140 8120 2550
460 20250401 114600 594574730 8130 8130 8130 8130 52
461 20250401 114500 594151970 8130 8130 8130 8130 0
462 20250401 114400 594151970 8130 8130 8130 8130 1
463 20250401 114300 594143840 8130 8120 8130 8120 691
464 20250401 114200 588526030 8120 8120 8130 8110 844
465 20250401 114100 581668390 8130 8120 8130 8120 5
466 20250401 114000 581627750 8120 8130 8130 8120 241
467 20250401 113900 579670080 8120 8120 8130 8120 362
468 20250401 113800 576730130 8120 8120 8130 8120 101
469 20250401 113700 575909580 8130 8130 8130 8130 2
470 20250401 113600 575893320 8120 8120 8120 8120 0
471 20250401 113500 575893320 8120 8110 8130 8110 451
472 20250401 113400 572232660 8110 8110 8110 8110 1
473 20250401 113300 572224550 8130 8120 8130 8120 211
474 20250401 113200 570511220 8120 8120 8130 8120 76
475 20250401 113100 569894080 8130 8120 8130 8120 138
476 20250401 113000 568773490 8120 8130 8130 8120 124
477 20250401 112900 567765850 8120 8120 8130 8120 513
478 20250401 112800 563596270 8120 8120 8130 8120 128
479 20250401 112700 562556390 8120 8130 8130 8120 30
480 20250401 112600 562312770 8120 8120 8120 8120 25
481 20250401 112500 562109770 8120 8120 8130 8120 36
482 20250401 112400 561817440 8120 8120 8120 8120 208
483 20250401 112300 560128480 8120 8120 8130 8120 79
484 20250401 112200 559486990 8130 8130 8130 8130 1
485 20250401 112100 559478860 8110 8110 8110 8110 82
486 20250401 112000 558813840 8120 8130 8130 8110 196
487 20250401 111900 557222290 8110 8130 8130 8110 131
488 20250401 111800 556159860 8110 8120 8120 8110 441
489 20250401 111700 552583340 8110 8110 8130 8110 64
490 20250401 111600 552064280 8100 8120 8120 8100 1390
491 20250401 111500 540786500 8120 8130 8130 8120 280
492 20250401 111400 538510840 8130 8120 8130 8120 105
493 20250401 111300 537657200 8120 8130 8130 8120 220
494 20250401 111200 535869450 8130 8130 8130 8130 281
495 20250401 111100 533584920 8130 8140 8140 8130 81
496 20250401 111000 532926370 8130 8140 8140 8130 230
497 20250401 110900 531055730 8130 8130 8130 8120 754
498 20250401 110800 524927710 8130 8120 8130 8120 527
499 20250401 110700 520646400 8140 8120 8140 8120 3
500 20250401 110600 520622000 8120 8130 8130 8120 248
501 20250401 110500 518606060 8130 8130 8140 8130 322
502 20250401 110400 515985990 8140 8140 8140 8140 130
503 20250401 110300 514927790 8130 8140 8140 8130 1336
504 20250401 110200 504055900 8150 8130 8150 8130 11
505 20250401 110100 503966450 8140 8140 8140 8120 422
506 20250401 110000 500534270 8160 8130 8160 8130 375
507 20250401 105900 497478010 8130 8150 8160 8130 1100
508 20250401 105800 488512440 8130 8130 8150 8130 5398
509 20250401 105700 444559960 8130 8130 8130 8100 1484
510 20250401 105600 432510470 8130 8120 8130 8120 434
511 20250401 105500 428982080 8130 8130 8130 8120 156
512 20250401 105400 427714460 8120 8130 8130 8120 3409
513 20250401 105300 400030890 8130 8120 8130 8120 64
514 20250401 105200 399510780 8120 8130 8130 8120 106
515 20250401 105100 398649410 8130 8130 8130 8120 346
516 20250401 105000 395838040 8120 8130 8140 8120 1375
517 20250401 104900 384658570 8130 8130 8130 8130 357
518 20250401 104800 381756160 8120 8120 8130 8120 578
519 20250401 104700 377062650 8120 8120 8120 8110 747
520 20250401 104600 370999280 8120 8140 8140 8110 12
521 20250401 104500 370901870 8140 8110 8140 8100 1525
522 20250401 104400 358505330 8120 8100 8120 8100 1380
523 20250401 104300 347305250 8100 8100 8100 8100 231
524 20250401 104200 345434150 8090 8100 8100 8090 2027
525 20250401 104100 329024940 8100 8100 8100 8100 801
526 20250401 104000 322536840 8100 8090 8100 8090 95
527 20250401 103900 321767650 8090 8090 8090 8090 1
528 20250401 103800 321759560 8100 8100 8100 8090 7
529 20250401 103700 321702910 8090 8080 8090 8060 4094
530 20250401 103600 288598630 8080 8080 8080 8080 2
531 20250401 103500 288582470 8060 8070 8070 8060 2
532 20250401 103400 288566340 8070 8070 8070 8070 102
533 20250401 103300 287743200 8070 8080 8080 8070 226
534 20250401 103200 285917620 8080 8080 8080 8080 1
535 20250401 103100 285909540 8060 8060 8060 8060 1
536 20250401 103000 285901480 8080 8070 8080 8060 36
537 20250401 102900 285611160 8080 8060 8080 8060 208
538 20250401 102800 283933890 8070 8070 8070 8070 0
539 20250401 102700 283933890 8070 8070 8070 8070 36
540 20250401 102600 283643370 8060 8070 8080 8060 1239
541 20250401 102500 273656630 8070 8080 8080 8070 89
542 20250401 102400 272937880 8070 8070 8070 8070 337
543 20250401 102300 270218290 8080 8080 8080 8080 0
544 20250401 102200 270218290 8080 8080 8080 8080 1
545 20250401 102100 270210210 8080 8070 8080 8070 169
546 20250401 102000 268845870 8070 8080 8080 8070 497
547 20250401 101900 264833650 8080 8090 8090 8080 2
548 20250401 101800 264817480 8090 8080 8090 8080 54
549 20250401 101700 264380630 8080 8080 8090 8080 100
550 20250401 101600 263572620 8090 8090 8090 8090 40
551 20250401 101500 263249020 8080 8090 8100 8080 52
552 20250401 101400 262828830 8100 8080 8100 8060 3091
553 20250401 101300 237819930 8100 8100 8100 8100 4
554 20250401 101200 237787530 8100 8100 8100 8100 1
555 20250401 101100 237779430 8090 8090 8090 8080 4128
556 20250401 101000 204413920 8080 8060 8080 8060 282
557 20250401 100900 202137010 8090 8070 8090 8060 1242
558 20250401 100800 192116120 8090 8080 8090 8080 534
559 20250401 100700 187801390 8080 8080 8090 8060 817
560 20250401 100600 181199830 8070 8070 8070 8060 212
561 20250401 100500 179489000 8070 8070 8080 8070 358
562 20250401 100400 176599930 8080 8080 8080 8080 0
563 20250401 100300 176599930 8080 8060 8080 8060 670
564 20250401 100200 171193030 8070 8070 8070 8070 0
565 20250401 100100 171193030 8070 8070 8070 8070 44
566 20250401 100000 170837950 8070 8060 8070 8050 160
567 20250401 095900 169548660 8060 8060 8060 8060 1
568 20250401 095800 169540600 8060 8060 8060 8060 2
569 20250401 095700 169524480 8050 8050 8050 8050 0
570 20250401 095600 169524480 8050 8050 8050 8050 57
571 20250401 095500 169065630 8050 8050 8050 8050 47
572 20250401 095400 168687280 8030 8030 8030 8030 2
573 20250401 095300 168671220 8040 8050 8050 8040 4
574 20250401 095200 168639030 8050 8070 8070 8040 4
575 20250401 095100 168606820 8030 8030 8030 8030 0
576 20250401 095000 168606820 8030 8030 8040 8030 90
577 20250401 094900 167883640 8040 8020 8040 8020 292
578 20250401 094800 165537700 8010 8010 8020 8010 738
579 20250401 094700 159621320 8020 8020 8020 8020 140
580 20250401 094600 158498520 8020 8010 8020 8010 32
581 20250401 094500 158242090 8010 8010 8010 8010 20
582 20250401 094400 158081890 8010 8010 8020 8010 156
583 20250401 094300 156832320 8010 8010 8020 8010 51
584 20250401 094200 156423790 8010 8010 8010 8010 113
585 20250401 094100 155518660 8010 8030 8030 8010 154
586 20250401 094000 154283600 8030 8040 8040 8030 18
587 20250401 093900 154139020 8040 8040 8040 8040 20
588 20250401 093800 153978220 8040 8040 8040 8030 108
589 20250401 093700 153110900 8040 8070 8070 8040 13
590 20250401 093600 153006320 8040 8040 8040 8040 1
591 20250401 093500 152998280 8080 8040 8080 8000 2898
592 20250401 093400 129754150 8060 8040 8060 8040 5
593 20250401 093300 129713930 8040 8040 8040 8040 885
594 20250401 093200 122598530 8050 8080 8080 8040 468
595 20250401 093100 118831380 8060 8060 8080 8060 659
596 20250401 093000 113519820 8060 8050 8060 8050 70
597 20250401 092900 112956300 8050 8040 8050 8040 48
598 20250401 092800 112569920 8040 8050 8050 8040 109
599 20250401 092700 111692550 8050 8050 8050 8050 84
600 20250401 092600 111016350 8050 8050 8060 8050 48
601 20250401 092500 110629940 8050 8060 8060 8050 48
602 20250401 092400 110243190 8060 8070 8070 8060 180
603 20250401 092300 108792370 8080 8070 8080 8070 21
604 20250401 092200 108622890 8080 8080 8080 8070 74
605 20250401 092100 108025180 8090 8080 8090 8080 711
606 20250401 092000 102280270 8080 8090 8090 8080 296
607 20250401 091900 99885660 8080 8080 8090 8080 47
608 20250401 091800 99505890 8100 8100 8100 8100 1
609 20250401 091700 99497790 8090 8080 8090 8080 266
610 20250401 091600 97345870 8080 8050 8080 8050 567
611 20250401 091500 92765310 8050 8060 8060 8040 370
612 20250401 091400 89785220 8060 8070 8070 8050 892
613 20250401 091300 82587240 8070 8080 8090 8070 650
614 20250401 091200 77338530 8080 8080 8100 8080 49
615 20250401 091100 76942570 8090 8070 8090 8070 2049
616 20250401 091000 60393230 8060 8040 8060 8040 441
617 20250401 090900 56838790 8040 8040 8040 8040 2921
618 20250401 090800 33353950 8040 8050 8050 8040 41
619 20250401 090700 33023910 8050 8050 8050 8050 3
620 20250401 090600 32999760 8060 8040 8060 8040 133
621 20250401 090500 31929760 8040 8040 8040 8040 11
622 20250401 090400 31841320 8070 8010 8070 8000 1011
623 20250401 090300 23706860 8030 8040 8040 8030 1674
624 20250401 090200 10261130 8050 8040 8050 8040 101
625 20250401 090100 9449080 8040 8050 8050 8040 106
626 20250401 090000 8595960 8070 8070 8070 8030 1066

1
032350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1695957,76196183,13516777290,607283578510,2.23
20250327,1688282,76196183,13540021640,611093387660,2.22
20250326,1685433,76196183,13483464000,609569464000,2.21
20250325,1677733,76196183,13488973320,612617311320,2.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1695957 76196183 13516777290 607283578510 2.23
3 20250327 1688282 76196183 13540021640 611093387660 2.22
4 20250326 1685433 76196183 13483464000 609569464000 2.21
5 20250325 1677733 76196183 13488973320 612617311320 2.20