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

629
034220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,7476074155,8810,8810,8810,8810,53603
20250401,192600,7476074155,8810,8810,8810,8810,0
20250401,192500,7476074155,8810,8810,8810,8810,0
20250401,192400,7476074155,8810,8810,8810,8810,0
20250401,192300,7476074155,8810,8810,8810,8810,0
20250401,192200,7476074155,8810,8810,8810,8810,0
20250401,192100,7476074155,8810,8810,8810,8810,0
20250401,192000,7476074155,8810,8810,8810,8810,0
20250401,191900,7476074155,8810,8810,8810,8810,0
20250401,191800,7476074155,8810,8810,8810,8810,0
20250401,191700,7476074155,8810,8810,8810,8810,0
20250401,191600,7476074155,8810,8810,8810,8810,0
20250401,191500,7476074155,8810,8810,8810,8810,0
20250401,191400,7476074155,8810,8810,8810,8810,0
20250401,191300,7476074155,8810,8810,8810,8810,0
20250401,191200,7476074155,8810,8810,8810,8810,0
20250401,191100,7476074155,8810,8810,8810,8810,0
20250401,191000,7476074155,8810,8810,8810,8810,0
20250401,190900,7476074155,8810,8810,8810,8810,0
20250401,190800,7476074155,8810,8810,8810,8810,0
20250401,190700,7476074155,8810,8810,8810,8810,0
20250401,190600,7476074155,8810,8810,8810,8810,0
20250401,190500,7476074155,8810,8810,8810,8810,0
20250401,190400,7476074155,8810,8810,8810,8810,0
20250401,190300,7476074155,8810,8810,8810,8810,0
20250401,190200,7476074155,8810,8810,8810,8810,0
20250401,190100,7476074155,8810,8810,8810,8810,0
20250401,190000,7476074155,8810,8810,8810,8810,0
20250401,185900,7476074155,8810,8810,8810,8810,0
20250401,185800,7476074155,8810,8810,8810,8810,0
20250401,185700,7476074155,8810,8810,8810,8810,53603
20250401,185600,7476074155,8810,8810,8810,8810,0
20250401,185500,7476074155,8810,8810,8810,8810,0
20250401,185400,7476074155,8810,8810,8810,8810,0
20250401,185300,7476074155,8810,8810,8810,8810,0
20250401,185200,7476074155,8810,8810,8810,8810,0
20250401,185100,7476074155,8810,8810,8810,8810,0
20250401,185000,7476074155,8810,8810,8810,8810,0
20250401,184900,7476074155,8810,8810,8810,8810,0
20250401,184800,7476074155,8810,8810,8810,8810,0
20250401,184700,7476074155,8810,8810,8810,8810,0
20250401,184600,7476074155,8810,8810,8810,8810,0
20250401,184500,7476074155,8810,8810,8810,8810,0
20250401,184400,7476074155,8810,8810,8810,8810,0
20250401,184300,7476074155,8810,8810,8810,8810,0
20250401,184200,7476074155,8810,8810,8810,8810,0
20250401,184100,7476074155,8810,8810,8810,8810,0
20250401,184000,7476074155,8810,8810,8810,8810,0
20250401,183900,7476074155,8810,8810,8810,8810,0
20250401,183800,7476074155,8810,8810,8810,8810,0
20250401,183700,7476074155,8810,8810,8810,8810,0
20250401,183600,7476074155,8810,8810,8810,8810,0
20250401,183500,7476074155,8810,8810,8810,8810,0
20250401,183400,7476074155,8810,8810,8810,8810,0
20250401,183300,7476074155,8810,8810,8810,8810,0
20250401,183200,7476074155,8810,8810,8810,8810,0
20250401,183100,7476074155,8810,8810,8810,8810,0
20250401,183000,7476074155,8810,8810,8810,8810,0
20250401,182900,7476074155,8810,8810,8810,8810,0
20250401,182800,7476074155,8810,8810,8810,8810,0
20250401,182700,7476074155,8810,8810,8810,8810,53603
20250401,182600,7476074155,8810,8810,8810,8810,0
20250401,182500,7476074155,8810,8810,8810,8810,0
20250401,182400,7476074155,8810,8810,8810,8810,0
20250401,182300,7476074155,8810,8810,8810,8810,0
20250401,182200,7476074155,8810,8810,8810,8810,0
20250401,182100,7476074155,8810,8810,8810,8810,0
20250401,182000,7476074155,8810,8810,8810,8810,0
20250401,181900,7476074155,8810,8810,8810,8810,0
20250401,181800,7476074155,8810,8810,8810,8810,0
20250401,181700,7476074155,8810,8810,8810,8810,0
20250401,181600,7476074155,8810,8810,8810,8810,0
20250401,181500,7476074155,8810,8810,8810,8810,0
20250401,181400,7476074155,8810,8810,8810,8810,0
20250401,181300,7476074155,8810,8810,8810,8810,0
20250401,181200,7476074155,8810,8810,8810,8810,0
20250401,181100,7476074155,8810,8810,8810,8810,0
20250401,181000,7476074155,8810,8810,8810,8810,0
20250401,180900,7476074155,8810,8810,8810,8810,0
20250401,180800,7476074155,8810,8810,8810,8810,0
20250401,180700,7476074155,8810,8810,8810,8810,0
20250401,180600,7476074155,8810,8810,8810,8810,0
20250401,180500,7476074155,8810,8810,8810,8810,0
20250401,180400,7476074155,8810,8810,8810,8810,0
20250401,180300,7476074155,8810,8810,8810,8810,0
20250401,180200,7476074155,8810,8810,8810,8810,0
20250401,180100,7476074155,8810,8810,8810,8810,0
20250401,180000,7476074155,8810,8810,8810,8810,0
20250401,175900,7476074155,8810,8810,8810,8810,0
20250401,175800,7476074155,8810,8810,8810,8810,0
20250401,175700,7476074155,8810,8810,8810,8810,53603
20250401,175600,7476074155,8810,8810,8810,8810,0
20250401,175500,7476074155,8810,8810,8810,8810,0
20250401,175400,7476074155,8810,8810,8810,8810,0
20250401,175300,7476074155,8810,8810,8810,8810,0
20250401,175200,7476074155,8810,8810,8810,8810,0
20250401,175100,7476074155,8810,8810,8810,8810,0
20250401,175000,7476074155,8810,8810,8810,8810,0
20250401,174900,7476074155,8810,8810,8810,8810,0
20250401,174800,7476074155,8810,8810,8810,8810,0
20250401,174700,7476074155,8810,8810,8810,8810,0
20250401,174600,7476074155,8810,8810,8810,8810,0
20250401,174500,7476074155,8810,8810,8810,8810,0
20250401,174400,7476074155,8810,8810,8810,8810,0
20250401,174300,7476074155,8810,8810,8810,8810,0
20250401,174200,7476074155,8810,8810,8810,8810,0
20250401,174100,7476074155,8810,8810,8810,8810,0
20250401,174000,7476074155,8810,8810,8810,8810,0
20250401,173900,7476074155,8810,8810,8810,8810,0
20250401,173800,7476074155,8810,8810,8810,8810,0
20250401,173700,7476074155,8810,8810,8810,8810,0
20250401,173600,7476074155,8810,8810,8810,8810,0
20250401,173500,7476074155,8810,8810,8810,8810,0
20250401,173400,7476074155,8810,8810,8810,8810,0
20250401,173300,7476074155,8810,8810,8810,8810,0
20250401,173200,7476074155,8810,8810,8810,8810,0
20250401,173100,7476074155,8810,8810,8810,8810,0
20250401,173000,7476074155,8810,8810,8810,8810,0
20250401,172900,7476074155,8810,8810,8810,8810,0
20250401,172800,7476074155,8810,8810,8810,8810,0
20250401,172700,7476074155,8810,8810,8810,8810,53603
20250401,172600,7476074155,8810,8810,8810,8810,0
20250401,172500,7476074155,8810,8810,8810,8810,0
20250401,172400,7476074155,8810,8810,8810,8810,0
20250401,172300,7476074155,8810,8810,8810,8810,0
20250401,172200,7476074155,8810,8810,8810,8810,0
20250401,172100,7476074155,8810,8810,8810,8810,0
20250401,172000,7476074155,8810,8810,8810,8810,0
20250401,171900,7476074155,8810,8810,8810,8810,0
20250401,171800,7476074155,8810,8810,8810,8810,0
20250401,171700,7476074155,8810,8810,8810,8810,0
20250401,171600,7476074155,8810,8810,8810,8810,0
20250401,171500,7476074155,8810,8810,8810,8810,0
20250401,171400,7476074155,8810,8810,8810,8810,0
20250401,171300,7476074155,8810,8810,8810,8810,0
20250401,171200,7476074155,8810,8810,8810,8810,0
20250401,171100,7476074155,8810,8810,8810,8810,0
20250401,171000,7476074155,8810,8810,8810,8810,0
20250401,170900,7476074155,8810,8810,8810,8810,0
20250401,170800,7476074155,8810,8810,8810,8810,0
20250401,170700,7476074155,8810,8810,8810,8810,0
20250401,170600,7476074155,8810,8810,8810,8810,0
20250401,170500,7476074155,8810,8810,8810,8810,0
20250401,170400,7476074155,8810,8810,8810,8810,0
20250401,170300,7476074155,8810,8810,8810,8810,0
20250401,170200,7476074155,8810,8810,8810,8810,0
20250401,170100,7476074155,8810,8810,8810,8810,0
20250401,170000,7476074155,8810,8810,8810,8810,0
20250401,165900,7476074155,8810,8810,8810,8810,0
20250401,165800,7476074155,8810,8810,8810,8810,0
20250401,165700,7476074155,8810,8810,8810,8810,53603
20250401,165600,7476074155,8810,8810,8810,8810,0
20250401,165500,7476074155,8810,8810,8810,8810,0
20250401,165400,7476074155,8810,8810,8810,8810,0
20250401,165300,7476074155,8810,8810,8810,8810,0
20250401,165200,7476074155,8810,8810,8810,8810,0
20250401,165100,7476074155,8810,8810,8810,8810,0
20250401,165000,7476074155,8810,8810,8810,8810,0
20250401,164900,7476074155,8810,8810,8810,8810,0
20250401,164800,7476074155,8810,8810,8810,8810,0
20250401,164700,7476074155,8810,8810,8810,8810,0
20250401,164600,7476074155,8810,8810,8810,8810,0
20250401,164500,7476074155,8810,8810,8810,8810,0
20250401,164400,7476074155,8810,8810,8810,8810,0
20250401,164300,7476074155,8810,8810,8810,8810,0
20250401,164200,7476074155,8810,8810,8810,8810,0
20250401,164100,7476074155,8810,8810,8810,8810,0
20250401,164000,7476074155,8810,8810,8810,8810,0
20250401,163900,7476074155,8810,8810,8810,8810,0
20250401,163800,7476074155,8810,8810,8810,8810,0
20250401,163700,7476074155,8810,8810,8810,8810,0
20250401,163600,7476074155,8810,8810,8810,8810,0
20250401,163500,7476074155,8810,8810,8810,8810,0
20250401,163400,7476074155,8810,8810,8810,8810,0
20250401,163300,7476074155,8810,8810,8810,8810,0
20250401,163200,7476074155,8810,8810,8810,8810,0
20250401,163100,7476074155,8810,8810,8810,8810,0
20250401,163000,7476074155,8810,8810,8810,8810,0
20250401,162900,7476074155,8810,8810,8810,8810,0
20250401,162800,7476074155,8810,8810,8810,8810,0
20250401,162700,7476074155,8810,8810,8810,8810,53603
20250401,162600,7476074155,8810,8810,8810,8810,0
20250401,162500,7476074155,8810,8810,8810,8810,0
20250401,162400,7476074155,8810,8810,8810,8810,0
20250401,162300,7476074155,8810,8810,8810,8810,0
20250401,162200,7476074155,8810,8810,8810,8810,0
20250401,162100,7476074155,8810,8810,8810,8810,0
20250401,162000,7476074155,8810,8810,8810,8810,0
20250401,161900,7476074155,8810,8810,8810,8810,0
20250401,161800,7476074155,8810,8810,8810,8810,0
20250401,161700,7476074155,8810,8810,8810,8810,0
20250401,161600,7476074155,8810,8810,8810,8810,0
20250401,161500,7476074155,8810,8810,8810,8810,0
20250401,161400,7476074155,8810,8810,8810,8810,0
20250401,161300,7476074155,8810,8810,8810,8810,0
20250401,161200,7476074155,8810,8810,8810,8810,0
20250401,161100,7476074155,8810,8810,8810,8810,0
20250401,161000,7476074155,8810,8810,8810,8810,0
20250401,160900,7476074155,8810,8810,8810,8810,0
20250401,160800,7476074155,8810,8810,8810,8810,0
20250401,160700,7476074155,8810,8810,8810,8810,0
20250401,160600,7476074155,8810,8810,8810,8810,0
20250401,160500,7476074155,8810,8810,8810,8810,0
20250401,160400,7476074155,8810,8810,8810,8810,0
20250401,160300,7476074155,8810,8810,8810,8810,0
20250401,160200,7476074155,8810,8810,8810,8810,0
20250401,160100,7476074155,8810,8810,8810,8810,0
20250401,160000,7476074155,8810,8810,8810,8810,0
20250401,155900,7476074155,8810,8810,8810,8810,0
20250401,155800,7476074155,8810,8810,8810,8810,0
20250401,155700,7476074155,8810,8810,8810,8810,53603
20250401,155600,7476074155,8810,8810,8810,8810,0
20250401,155500,7476074155,8810,8810,8810,8810,0
20250401,155400,7476074155,8810,8810,8810,8810,0
20250401,155300,7476074155,8810,8810,8810,8810,0
20250401,155200,7476074155,8810,8810,8810,8810,0
20250401,155100,7476074155,8810,8810,8810,8810,0
20250401,155000,7476074155,8810,8810,8810,8810,0
20250401,154900,7476074155,8810,8810,8810,8810,0
20250401,154800,7476074155,8810,8810,8810,8810,0
20250401,154700,7476074155,8810,8810,8810,8810,0
20250401,154600,7476074155,8810,8810,8810,8810,0
20250401,154500,7476074155,8810,8810,8810,8810,0
20250401,154400,7476074155,8810,8810,8810,8810,0
20250401,154300,7476074155,8810,8810,8810,8810,0
20250401,154200,7476074155,8810,8810,8810,8810,0
20250401,154100,7476074155,8810,8810,8810,8810,0
20250401,154000,7476074155,8810,8810,8810,8810,0
20250401,153900,7476074155,8810,8810,8810,8810,0
20250401,153800,7476074155,8810,8810,8810,8810,0
20250401,153700,7476074155,8810,8810,8810,8810,0
20250401,153600,7476074155,8810,8810,8810,8810,0
20250401,153500,7476074155,8810,8810,8810,8810,0
20250401,153400,7476074155,8810,8810,8810,8810,0
20250401,153300,7476074155,8810,8810,8810,8810,0
20250401,153200,7476074155,8810,8810,8810,8810,0
20250401,153100,7476074155,8810,8810,8810,8810,0
20250401,153000,7476074155,8810,8810,8810,8810,53603
20250401,152900,7003831725,8830,8830,8830,8830,0
20250401,152800,7003831725,8830,8830,8830,8830,0
20250401,152700,7003831725,8830,8830,8830,8830,0
20250401,152600,7003831725,8830,8830,8830,8830,0
20250401,152500,7003831725,8830,8830,8830,8830,0
20250401,152400,7003831725,8830,8830,8830,8830,0
20250401,152300,7003831725,8830,8830,8830,8830,0
20250401,152200,7003831725,8830,8830,8830,8830,0
20250401,152100,7003831725,8830,8830,8830,8830,0
20250401,152000,7003831725,8830,8830,8830,8830,0
20250401,151900,7003831725,8830,8830,8830,8820,2535
20250401,151800,6981466945,8820,8820,8830,8820,333
20250401,151700,6978528785,8830,8830,8830,8820,3788
20250401,151600,6945086880,8820,8820,8830,8820,3455
20250401,151500,6914613605,8820,8830,8830,8820,3391
20250401,151400,6884702565,8820,8820,8830,8820,6702
20250401,151300,6825588655,8820,8820,8830,8820,578
20250401,151200,6820486315,8820,8830,8830,8820,3079
20250401,151100,6793298915,8820,8820,8830,8820,1857
20250401,151000,6776909575,8820,8820,8830,8820,2324
20250401,150900,6756389995,8830,8820,8830,8820,1070
20250401,150800,6746945425,8830,8820,8830,8820,612
20250401,150700,6741547165,8830,8830,8830,8820,90
20250401,150600,6740752735,8820,8825,8830,8820,2693
20250401,150500,6716990685,8820,8825,8825,8820,354
20250401,150400,6713867270,8820,8820,8830,8820,523
20250401,150300,6709253690,8830,8820,8830,8820,404
20250401,150200,6705689490,8820,8830,8830,8820,287
20250401,150100,6703156950,8830,8830,8830,8820,183
20250401,150000,6701542660,8830,8830,8830,8820,198
20250401,145900,6699795150,8830,8820,8830,8820,3529
20250401,145800,6668668750,8820,8830,8830,8820,13882
20250401,145700,6546223810,8830,8830,8830,8820,102
20250401,145600,6545323420,8820,8830,8830,8820,362
20250401,145500,6542129570,8820,8820,8830,8820,102
20250401,145400,6541229200,8820,8830,8830,8820,1804
20250401,145300,6525315870,8830,8830,8830,8820,412
20250401,145200,6521681560,8830,8830,8830,8820,801
20250401,145100,6514609010,8830,8830,8830,8820,575
20250401,145000,6509532030,8820,8830,8830,8820,2520
20250401,144900,6487299620,8820,8830,8830,8820,605
20250401,144800,6481961370,8830,8830,8830,8820,1212
20250401,144700,6471262040,8830,8820,8830,8820,255
20250401,144600,6469012690,8830,8820,8830,8820,1601
20250401,144500,6454887980,8830,8830,8830,8820,726
20250401,144400,6448477670,8830,8830,8830,8820,220
20250401,144300,6446535350,8820,8820,8830,8820,279
20250401,144200,6444074340,8820,8830,8830,8820,3299
20250401,144100,6414975810,8820,8830,8830,8820,1039
20250401,144000,6405811600,8820,8820,8830,8820,129
20250401,143900,6404673610,8830,8830,8830,8830,788
20250401,143800,6397715570,8830,8830,8830,8820,323
20250401,143700,6394864390,8830,8830,8830,8830,116
20250401,143600,6393840110,8830,8830,8830,8820,420
20250401,143500,6390131560,8830,8820,8830,8820,418
20250401,143400,6386444290,8820,8830,8830,8820,360
20250401,143300,6383267600,8830,8820,8830,8820,422
20250401,143200,6379542590,8830,8820,8830,8820,626
20250401,143100,6374016980,8830,8830,8830,8830,45
20250401,143000,6373619630,8830,8830,8830,8820,543
20250401,142900,6368826040,8830,8830,8830,8820,249
20250401,142800,6366627380,8830,8830,8830,8820,414
20250401,142700,6362972690,8830,8830,8830,8830,9177
20250401,142600,6281939780,8840,8830,8840,8830,9040
20250401,142500,6202116380,8830,8835,8840,8830,788
20250401,142400,6195157980,8830,8830,8830,8830,226
20250401,142300,6193162400,8840,8830,8840,8830,118
20250401,142200,6192120100,8830,8830,8840,8830,16
20250401,142100,6191978720,8840,8840,8840,8830,1117
20250401,142000,6182107100,8840,8840,8840,8840,109
20250401,141900,6181143540,8840,8840,8840,8830,498
20250401,141800,6176741730,8840,8840,8840,8840,5408
20250401,141700,6128935010,8840,8840,8840,8840,1
20250401,141600,6128926170,8850,8850,8850,8840,2611
20250401,141500,6105818830,8840,8850,8850,8840,121
20250401,141400,6104749150,8850,8850,8850,8840,95
20250401,141300,6103908410,8850,8850,8850,8850,209
20250401,141200,6102058760,8840,8850,8850,8840,482
20250401,141100,6097797480,8840,8850,8850,8840,20104
20250401,141000,5919907960,8850,8840,8850,8840,40589
20250401,140900,5560695410,8840,8845,8850,8840,335
20250401,140800,5557733615,8850,8850,8850,8850,302
20250401,140700,5555060915,8840,8850,8850,8840,100
20250401,140600,5554175940,8845,8840,8850,8840,112
20250401,140500,5553184760,8840,8840,8840,8840,192
20250401,140400,5551487480,8850,8850,8850,8850,75
20250401,140300,5550823730,8850,8840,8850,8840,47
20250401,140200,5550407800,8840,8850,8850,8840,245
20250401,140100,5548241935,8850,8850,8850,8850,23
20250401,140000,5548038385,8845,8850,8850,8845,193
20250401,135900,5546330340,8850,8850,8850,8850,283
20250401,135800,5543825790,8850,8840,8850,8840,33660
20250401,135700,5246228890,8840,8830,8840,8830,662
20250401,135600,5240376830,8835,8840,8840,8830,421
20250401,135500,5236655205,8840,8840,8840,8840,311
20250401,135400,5233905965,8840,8830,8840,8830,527
20250401,135300,5229252295,8830,8830,8840,8830,311
20250401,135200,5226505575,8830,8830,8830,8830,161
20250401,135100,5225083945,8840,8840,8840,8840,69
20250401,135000,5224473985,8830,8835,8840,8830,54
20250401,134900,5223997145,8840,8840,8840,8840,82
20250401,134800,5223272265,8830,8835,8835,8830,133
20250401,134700,5222097830,8835,8840,8840,8835,11
20250401,134600,5222000595,8840,8830,8840,8830,69
20250401,134500,5221390645,8830,8835,8835,8830,2859
20250401,134400,5196145670,8840,8840,8840,8840,0
20250401,134300,5196145670,8840,8840,8840,8840,122
20250401,134200,5195067190,8840,8840,8840,8830,2355
20250401,134100,5174249950,8830,8830,8830,8830,101
20250401,134000,5173358120,8830,8835,8835,8830,490
20250401,133900,5169031415,8840,8840,8840,8840,221
20250401,133800,5167077775,8840,8840,8840,8840,1829
20250401,133700,5150909415,8840,8840,8840,8830,401
20250401,133600,5147365855,8830,8840,8840,8830,206
20250401,133500,5145544875,8840,8840,8840,8840,190
20250401,133400,5143865275,8840,8840,8840,8830,1272
20250401,133300,5132621945,8840,8840,8840,8840,189
20250401,133200,5130951185,8840,8840,8840,8840,545
20250401,133100,5126133385,8840,8840,8840,8830,257
20250401,133000,5123862285,8840,8840,8840,8840,59
20250401,132900,5123340725,8840,8840,8840,8840,82
20250401,132800,5122615845,8840,8840,8840,8840,948
20250401,132700,5114235525,8840,8840,8840,8840,21
20250401,132600,5114049885,8840,8840,8840,8840,2513
20250401,132500,5091834965,8840,8840,8840,8830,5052
20250401,132400,5047176315,8840,8840,8840,8835,173
20250401,132300,5045647005,8840,8840,8840,8840,238
20250401,132200,5043543085,8830,8840,8840,8830,10535
20250401,132100,4950413695,8840,8840,8840,8830,512
20250401,132000,4945887635,8840,8840,8840,8840,1669
20250401,131900,4931133675,8840,8835,8840,8835,8
20250401,131800,4931062960,8840,8840,8840,8840,116
20250401,131700,4930037520,8840,8830,8840,8830,467
20250401,131600,4925913240,8840,8840,8840,8835,478
20250401,131500,4921687820,8840,8840,8840,8840,104
20250401,131400,4920768460,8840,8830,8840,8830,126
20250401,131300,4919655770,8840,8840,8840,8840,117
20250401,131200,4918621490,8840,8840,8840,8840,49
20250401,131100,4918188330,8840,8830,8840,8830,144
20250401,131000,4916916800,8830,8830,8830,8830,0
20250401,130900,4916916800,8830,8840,8840,8830,319
20250401,130800,4914097640,8840,8840,8840,8835,173
20250401,130700,4912569000,8840,8840,8840,8840,119
20250401,130600,4911517040,8840,8840,8840,8830,2494
20250401,130500,4889473150,8840,8840,8840,8830,319
20250401,130400,4886654690,8840,8840,8840,8830,5793
20250401,130300,4835445510,8840,8840,8840,8830,1408
20250401,130200,4823000790,8840,8840,8840,8840,222
20250401,130100,4821038310,8840,8840,8840,8840,2369
20250401,130000,4800096350,8830,8840,8840,8830,532
20250401,125900,4795397880,8840,8840,8840,8830,312
20250401,125800,4792640560,8830,8840,8840,8830,849
20250401,125700,4785141400,8840,8830,8840,8830,1279
20250401,125600,4773846000,8840,8840,8840,8830,2381
20250401,125500,4752817960,8840,8830,8840,8830,489
20250401,125400,4748499400,8840,8830,8840,8830,441
20250401,125300,4744601860,8840,8840,8840,8830,5093
20250401,125200,4699589310,8840,8850,8850,8830,17730
20250401,125100,4542850040,8850,8850,8850,8850,79
20250401,125000,4542150890,8845,8850,8850,8845,72
20250401,124900,4541513720,8850,8850,8850,8850,454
20250401,124800,4537495820,8850,8850,8850,8850,336
20250401,124700,4534522220,8850,8850,8850,8850,488
20250401,124600,4530203420,8850,8850,8850,8845,950
20250401,124500,4521795925,8850,8840,8850,8840,402
20250401,124400,4518239985,8850,8850,8850,8850,5177
20250401,124300,4472423535,8850,8850,8850,8840,1216
20250401,124200,4461661955,8850,8850,8850,8850,209
20250401,124100,4459812305,8850,8840,8850,8840,141
20250401,124000,4458565455,8840,8850,8850,8840,581
20250401,123900,4453427125,8840,8850,8850,8840,672
20250401,123800,4447482925,8850,8845,8850,8845,181
20250401,123700,4445881080,8850,8850,8850,8850,27
20250401,123600,4445642130,8850,8850,8850,8850,67
20250401,123500,4445049180,8850,8845,8850,8845,173
20250401,123400,4443518225,8850,8850,8850,8850,62
20250401,123300,4442969525,8845,8850,8850,8845,567
20250401,123200,4437951585,8850,8850,8850,8850,202
20250401,123100,4436163885,8850,8850,8850,8840,2348
20250401,123000,4415399485,8850,8860,8860,8840,3183
20250401,122900,4387235495,8860,8860,8860,8860,84
20250401,122800,4386491255,8860,8860,8860,8860,81
20250401,122700,4385773595,8850,8850,8850,8850,315
20250401,122600,4382985845,8855,8860,8860,8855,58
20250401,122500,4382472140,8860,8860,8860,8860,2505
20250401,122400,4360277840,8860,8850,8860,8850,855
20250401,122300,4352709545,8850,8860,8860,8850,539
20250401,122200,4347939195,8850,8860,8860,8850,154
20250401,122100,4346575790,8860,8860,8860,8855,25
20250401,122000,4346354300,8860,8860,8860,8850,175
20250401,121900,4344804570,8860,8860,8860,8860,176
20250401,121800,4343245210,8860,8860,8860,8860,76
20250401,121700,4342571850,8850,8850,8850,8850,433
20250401,121600,4338739800,8850,8860,8860,8850,1158
20250401,121500,4328491020,8860,8850,8860,8850,11244
20250401,121400,4228976590,8850,8850,8850,8850,1370
20250401,121300,4216852090,8850,8850,8850,8845,1091
20250401,121200,4207196780,8850,8850,8850,8850,4714
20250401,121100,4165477880,8850,8850,8850,8840,238
20250401,121000,4163373255,8850,8850,8850,8845,67
20250401,120900,4162780310,8850,8850,8850,8850,17
20250401,120800,4162629860,8850,8850,8850,8850,304
20250401,120700,4159939460,8850,8850,8850,8850,225
20250401,120600,4157948210,8850,8850,8850,8850,331
20250401,120500,4155018860,8850,8850,8850,8850,633
20250401,120400,4149416810,8850,8850,8850,8850,17
20250401,120300,4149266360,8850,8850,8850,8850,143
20250401,120200,4148000810,8850,8850,8850,8850,117
20250401,120100,4146965360,8850,8850,8850,8840,146
20250401,120000,4145673290,8850,8850,8850,8850,108
20250401,115900,4144717490,8840,8850,8850,8840,259
20250401,115800,4142425370,8850,8850,8850,8850,12
20250401,115700,4142319170,8850,8850,8850,8850,2
20250401,115600,4142301470,8850,8850,8850,8850,18
20250401,115500,4142142170,8845,8850,8850,8845,4
20250401,115400,4142106780,8850,8850,8850,8850,112
20250401,115300,4141115580,8840,8845,8845,8840,154
20250401,115200,4139753865,8850,8850,8850,8845,178
20250401,115100,4138178570,8850,8850,8850,8850,147
20250401,115000,4136877620,8850,8850,8850,8850,21
20250401,114900,4136691770,8850,8850,8850,8845,18
20250401,114800,4136532475,8840,8850,8850,8840,318
20250401,114700,4133720745,8840,8850,8850,8840,94
20250401,114600,4132889615,8850,8850,8850,8850,28
20250401,114500,4132641815,8850,8840,8850,8840,88
20250401,114400,4131863885,8850,8840,8850,8840,1715
20250401,114300,4116703035,8840,8840,8840,8840,875
20250401,114200,4108968035,8850,8850,8850,8850,17
20250401,114100,4108817585,8840,8850,8850,8840,103
20250401,114000,4107906790,8850,8850,8850,8850,333
20250401,113900,4104959740,8850,8850,8850,8840,460
20250401,113800,4100890470,8850,8850,8850,8840,6013
20250401,113700,4047676690,8850,8860,8860,8850,264
20250401,113600,4045337850,8860,8860,8860,8850,223
20250401,113500,4043362080,8860,8860,8860,8860,1236
20250401,113400,4032411120,8860,8860,8860,8860,5723
20250401,113300,3981705340,8860,8860,8860,8860,817
20250401,113200,3974466720,8860,8860,8860,8850,301
20250401,113100,3971800460,8860,8850,8860,8850,668
20250401,113000,3965888280,8850,8860,8860,8850,4219
20250401,112900,3928550000,8860,8860,8860,8860,1749
20250401,112800,3913053860,8860,8860,8860,8860,4303
20250401,112700,3874929280,8860,8860,8860,8850,4638
20250401,112600,3833837325,8860,8860,8860,8860,2989
20250401,112500,3807354785,8860,8860,8860,8860,15270
20250401,112400,3672062585,8850,8860,8860,8850,518
20250401,112300,3667476695,8860,8860,8860,8855,361
20250401,112200,3664278260,8860,8850,8860,8850,3608
20250401,112100,3632336285,8850,8850,8850,8850,9168
20250401,112000,3551199485,8850,8850,8850,8850,1573
20250401,111900,3537278435,8850,8850,8850,8840,469
20250401,111800,3533128345,8850,8850,8850,8850,386
20250401,111700,3529712245,8850,8850,8850,8850,382
20250401,111600,3526331545,8850,8840,8850,8840,687
20250401,111500,3520251605,8850,8850,8850,8850,27
20250401,111400,3520012655,8850,8845,8850,8840,255
20250401,111300,3517757095,8850,8850,8850,8850,50
20250401,111200,3517314595,8840,8850,8850,8840,6018
20250401,111100,3464099615,8850,8850,8850,8840,660
20250401,111000,3458258800,8850,8840,8850,8840,570
20250401,110900,3453214320,8850,8850,8850,8850,73
20250401,110800,3452568270,8850,8840,8850,8840,169
20250401,110700,3451072640,8840,8850,8850,8840,1287
20250401,110600,3439684990,8850,8850,8850,8850,238
20250401,110500,3437578690,8850,8850,8850,8850,102
20250401,110400,3436675990,8850,8850,8850,8850,521
20250401,110300,3432065140,8850,8845,8850,8845,1012
20250401,110200,3423108945,8850,8840,8850,8840,1558
20250401,110100,3409334215,8840,8840,8840,8840,2219
20250401,110000,3389718255,8840,8840,8840,8840,7271
20250401,105900,3325442615,8840,8840,8840,8840,1210
20250401,105800,3314746215,8840,8840,8840,8840,30
20250401,105700,3314481015,8840,8840,8840,8840,363
20250401,105600,3311272095,8830,8840,8840,8830,745
20250401,105500,3304693295,8840,8830,8840,8830,623
20250401,105400,3299185985,8840,8840,8840,8835,560
20250401,105300,3294235600,8840,8840,8840,8840,279
20250401,105200,3291769240,8840,8840,8840,8830,1181
20250401,105100,3281329700,8840,8840,8840,8840,304
20250401,105000,3278642340,8840,8840,8840,8840,1780
20250401,104900,3262907140,8840,8830,8840,8830,6212
20250401,104800,3208015695,8830,8830,8830,8830,1943
20250401,104700,3190859005,8830,8825,8830,8825,716
20250401,104600,3184536730,8830,8830,8830,8820,565
20250401,104500,3179550050,8820,8820,8825,8820,7768
20250401,104400,3111036240,8820,8820,8820,8815,305
20250401,104300,3108346145,8820,8810,8820,8810,14912
20250401,104200,2976970925,8810,8810,8810,8810,1643
20250401,104100,2962496095,8810,8810,8810,8810,11567
20250401,104000,2860590825,8810,8810,8810,8800,3961
20250401,103900,2825696915,8810,8810,8810,8810,976
20250401,103800,2817098355,8800,8810,8810,8800,7852
20250401,103700,2747973815,8810,8810,8810,8810,7788
20250401,103600,2679361535,8810,8800,8810,8800,1364
20250401,103500,2667345985,8810,8810,8810,8810,1767
20250401,103400,2651778715,8810,8810,8810,8810,608
20250401,103300,2646422235,8810,8810,8810,8810,569
20250401,103200,2641409345,8810,8810,8810,8810,6275
20250401,103100,2586126595,8810,8810,8810,8810,1675
20250401,103000,2571369845,8800,8810,8810,8800,987
20250401,102900,2562677370,8810,8810,8810,8810,1529
20250401,102800,2549206880,8810,8810,8810,8805,4219
20250401,102700,2512037495,8810,8810,8810,8810,3903
20250401,102600,2477652065,8810,8820,8820,8800,4100
20250401,102500,2441532355,8820,8820,8820,8820,652
20250401,102400,2435781715,8820,8815,8820,8810,1829
20250401,102300,2419659945,8820,8820,8820,8810,1934
20250401,102200,2402607015,8820,8820,8820,8810,802
20250401,102100,2395540425,8820,8830,8830,8810,18244
20250401,102000,2234718840,8830,8840,8840,8820,1594
20250401,101900,2220652980,8840,8840,8840,8830,925
20250401,101800,2212485210,8840,8840,8840,8840,320
20250401,101700,2209656410,8840,8830,8840,8830,1052
20250401,101600,2200367230,8830,8840,8840,8830,1260
20250401,101500,2189240950,8840,8830,8840,8830,3530
20250401,101400,2158057490,8830,8840,8840,8830,265
20250401,101300,2155714940,8840,8830,8840,8830,4957
20250401,101200,2111944110,8840,8840,8840,8830,2110
20250401,101100,2093301710,8840,8830,8840,8830,20493
20250401,101000,1912342630,8830,8830,8830,8820,2909
20250401,100900,1886683110,8830,8830,8830,8830,322
20250401,100800,1883839850,8830,8830,8830,8820,16
20250401,100700,1883698590,8830,8830,8830,8830,39
20250401,100600,1883354220,8830,8830,8830,8830,587
20250401,100500,1878171010,8830,8830,8830,8830,433
20250401,100400,1874347620,8830,8830,8830,8830,30
20250401,100300,1874082720,8830,8820,8830,8820,501
20250401,100200,1869663300,8820,8830,8830,8820,4654
20250401,100100,1828613470,8830,8830,8830,8820,1319
20250401,100000,1816978960,8830,8830,8830,8830,131
20250401,095900,1815822230,8825,8830,8830,8825,44
20250401,095800,1815433715,8830,8830,8830,8825,1132
20250401,095700,1805438160,8830,8830,8830,8820,2045
20250401,095600,1787381070,8830,8830,8830,8820,1158
20250401,095500,1777166930,8830,8830,8830,8820,1363
20250401,095400,1765138500,8830,8840,8840,8830,4335
20250401,095300,1726859980,8840,8840,8840,8840,196
20250401,095200,1725127340,8840,8840,8840,8840,1691
20250401,095100,1710178900,8840,8850,8850,8830,3554
20250401,095000,1678771910,8850,8850,8850,8840,3761
20250401,094900,1645501380,8850,8850,8850,8850,15404
20250401,094800,1509175980,8850,8840,8850,8840,1662
20250401,094700,1494471680,8850,8850,8850,8850,101
20250401,094600,1493577830,8850,8860,8860,8840,3448
20250401,094500,1463075740,8860,8860,8860,8860,50
20250401,094400,1462632740,8860,8860,8860,8850,5549
20250401,094300,1413469850,8860,8860,8860,8850,1167
20250401,094200,1403141150,8860,8870,8870,8860,269
20250401,094100,1400757460,8860,8860,8870,8860,2018
20250401,094000,1382877930,8860,8850,8860,8850,576
20250401,093900,1377778570,8860,8860,8860,8860,558
20250401,093800,1372834690,8860,8870,8870,8850,2479
20250401,093700,1350859920,8870,8870,8870,8870,780
20250401,093600,1343941320,8870,8870,8870,8870,8708
20250401,093500,1266701360,8870,8860,8870,8850,5500
20250401,093400,1217991495,8860,8860,8860,8860,1364
20250401,093300,1205906455,8850,8860,8860,8850,7012
20250401,093200,1143830385,8860,8870,8870,8860,2073
20250401,093100,1125452835,8870,8870,8870,8860,1143
20250401,093000,1115324975,8870,8870,8870,8860,6116
20250401,092900,1061135675,8870,8880,8880,8870,3679
20250401,092800,1028502775,8880,8880,8880,8870,789
20250401,092700,1021496495,8890,8880,8890,8880,2509
20250401,092600,999216225,8880,8880,8890,8880,1660
20250401,092500,984472760,8880,8890,8890,8880,8167
20250401,092400,911943560,8890,8890,8890,8880,1597
20250401,092300,897746295,8890,8890,8890,8885,2701
20250401,092200,873734410,8890,8890,8890,8890,197
20250401,092100,871983080,8890,8890,8890,8890,2217
20250401,092000,852273950,8890,8880,8900,8880,4857
20250401,091900,809094140,8890,8890,8890,8880,3005
20250401,091800,782404600,8890,8890,8890,8880,2248
20250401,091700,762431070,8880,8890,8890,8880,2006
20250401,091600,744600980,8890,8890,8890,8880,2056
20250401,091500,726334135,8890,8890,8890,8880,703
20250401,091400,720084565,8890,8890,8890,8890,509
20250401,091300,715559555,8890,8890,8890,8880,7828
20250401,091200,645997895,8890,8890,8890,8890,644
20250401,091100,640272735,8890,8880,8890,8880,3828
20250401,091000,606279850,8880,8880,8880,8875,1395
20250401,090900,593892255,8880,8880,8880,8870,1308
20250401,090800,582277315,8880,8870,8880,8870,995
20250401,090700,573448385,8870,8870,8880,8870,5850
20250401,090600,521558845,8870,8870,8870,8860,2046
20250401,090500,503421825,8870,8860,8870,8860,1133
20250401,090400,493376090,8860,8870,8870,8860,3957
20250401,090300,458292080,8870,8880,8890,8860,7670
20250401,090200,390232450,8890,8880,8890,8870,2640
20250401,090100,366792990,8880,8900,8920,8870,3003
20250401,090000,340112060,8900,8870,8940,8870,38188
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 7476074155 8810 8810 8810 8810 53603
3 20250401 192600 7476074155 8810 8810 8810 8810 0
4 20250401 192500 7476074155 8810 8810 8810 8810 0
5 20250401 192400 7476074155 8810 8810 8810 8810 0
6 20250401 192300 7476074155 8810 8810 8810 8810 0
7 20250401 192200 7476074155 8810 8810 8810 8810 0
8 20250401 192100 7476074155 8810 8810 8810 8810 0
9 20250401 192000 7476074155 8810 8810 8810 8810 0
10 20250401 191900 7476074155 8810 8810 8810 8810 0
11 20250401 191800 7476074155 8810 8810 8810 8810 0
12 20250401 191700 7476074155 8810 8810 8810 8810 0
13 20250401 191600 7476074155 8810 8810 8810 8810 0
14 20250401 191500 7476074155 8810 8810 8810 8810 0
15 20250401 191400 7476074155 8810 8810 8810 8810 0
16 20250401 191300 7476074155 8810 8810 8810 8810 0
17 20250401 191200 7476074155 8810 8810 8810 8810 0
18 20250401 191100 7476074155 8810 8810 8810 8810 0
19 20250401 191000 7476074155 8810 8810 8810 8810 0
20 20250401 190900 7476074155 8810 8810 8810 8810 0
21 20250401 190800 7476074155 8810 8810 8810 8810 0
22 20250401 190700 7476074155 8810 8810 8810 8810 0
23 20250401 190600 7476074155 8810 8810 8810 8810 0
24 20250401 190500 7476074155 8810 8810 8810 8810 0
25 20250401 190400 7476074155 8810 8810 8810 8810 0
26 20250401 190300 7476074155 8810 8810 8810 8810 0
27 20250401 190200 7476074155 8810 8810 8810 8810 0
28 20250401 190100 7476074155 8810 8810 8810 8810 0
29 20250401 190000 7476074155 8810 8810 8810 8810 0
30 20250401 185900 7476074155 8810 8810 8810 8810 0
31 20250401 185800 7476074155 8810 8810 8810 8810 0
32 20250401 185700 7476074155 8810 8810 8810 8810 53603
33 20250401 185600 7476074155 8810 8810 8810 8810 0
34 20250401 185500 7476074155 8810 8810 8810 8810 0
35 20250401 185400 7476074155 8810 8810 8810 8810 0
36 20250401 185300 7476074155 8810 8810 8810 8810 0
37 20250401 185200 7476074155 8810 8810 8810 8810 0
38 20250401 185100 7476074155 8810 8810 8810 8810 0
39 20250401 185000 7476074155 8810 8810 8810 8810 0
40 20250401 184900 7476074155 8810 8810 8810 8810 0
41 20250401 184800 7476074155 8810 8810 8810 8810 0
42 20250401 184700 7476074155 8810 8810 8810 8810 0
43 20250401 184600 7476074155 8810 8810 8810 8810 0
44 20250401 184500 7476074155 8810 8810 8810 8810 0
45 20250401 184400 7476074155 8810 8810 8810 8810 0
46 20250401 184300 7476074155 8810 8810 8810 8810 0
47 20250401 184200 7476074155 8810 8810 8810 8810 0
48 20250401 184100 7476074155 8810 8810 8810 8810 0
49 20250401 184000 7476074155 8810 8810 8810 8810 0
50 20250401 183900 7476074155 8810 8810 8810 8810 0
51 20250401 183800 7476074155 8810 8810 8810 8810 0
52 20250401 183700 7476074155 8810 8810 8810 8810 0
53 20250401 183600 7476074155 8810 8810 8810 8810 0
54 20250401 183500 7476074155 8810 8810 8810 8810 0
55 20250401 183400 7476074155 8810 8810 8810 8810 0
56 20250401 183300 7476074155 8810 8810 8810 8810 0
57 20250401 183200 7476074155 8810 8810 8810 8810 0
58 20250401 183100 7476074155 8810 8810 8810 8810 0
59 20250401 183000 7476074155 8810 8810 8810 8810 0
60 20250401 182900 7476074155 8810 8810 8810 8810 0
61 20250401 182800 7476074155 8810 8810 8810 8810 0
62 20250401 182700 7476074155 8810 8810 8810 8810 53603
63 20250401 182600 7476074155 8810 8810 8810 8810 0
64 20250401 182500 7476074155 8810 8810 8810 8810 0
65 20250401 182400 7476074155 8810 8810 8810 8810 0
66 20250401 182300 7476074155 8810 8810 8810 8810 0
67 20250401 182200 7476074155 8810 8810 8810 8810 0
68 20250401 182100 7476074155 8810 8810 8810 8810 0
69 20250401 182000 7476074155 8810 8810 8810 8810 0
70 20250401 181900 7476074155 8810 8810 8810 8810 0
71 20250401 181800 7476074155 8810 8810 8810 8810 0
72 20250401 181700 7476074155 8810 8810 8810 8810 0
73 20250401 181600 7476074155 8810 8810 8810 8810 0
74 20250401 181500 7476074155 8810 8810 8810 8810 0
75 20250401 181400 7476074155 8810 8810 8810 8810 0
76 20250401 181300 7476074155 8810 8810 8810 8810 0
77 20250401 181200 7476074155 8810 8810 8810 8810 0
78 20250401 181100 7476074155 8810 8810 8810 8810 0
79 20250401 181000 7476074155 8810 8810 8810 8810 0
80 20250401 180900 7476074155 8810 8810 8810 8810 0
81 20250401 180800 7476074155 8810 8810 8810 8810 0
82 20250401 180700 7476074155 8810 8810 8810 8810 0
83 20250401 180600 7476074155 8810 8810 8810 8810 0
84 20250401 180500 7476074155 8810 8810 8810 8810 0
85 20250401 180400 7476074155 8810 8810 8810 8810 0
86 20250401 180300 7476074155 8810 8810 8810 8810 0
87 20250401 180200 7476074155 8810 8810 8810 8810 0
88 20250401 180100 7476074155 8810 8810 8810 8810 0
89 20250401 180000 7476074155 8810 8810 8810 8810 0
90 20250401 175900 7476074155 8810 8810 8810 8810 0
91 20250401 175800 7476074155 8810 8810 8810 8810 0
92 20250401 175700 7476074155 8810 8810 8810 8810 53603
93 20250401 175600 7476074155 8810 8810 8810 8810 0
94 20250401 175500 7476074155 8810 8810 8810 8810 0
95 20250401 175400 7476074155 8810 8810 8810 8810 0
96 20250401 175300 7476074155 8810 8810 8810 8810 0
97 20250401 175200 7476074155 8810 8810 8810 8810 0
98 20250401 175100 7476074155 8810 8810 8810 8810 0
99 20250401 175000 7476074155 8810 8810 8810 8810 0
100 20250401 174900 7476074155 8810 8810 8810 8810 0
101 20250401 174800 7476074155 8810 8810 8810 8810 0
102 20250401 174700 7476074155 8810 8810 8810 8810 0
103 20250401 174600 7476074155 8810 8810 8810 8810 0
104 20250401 174500 7476074155 8810 8810 8810 8810 0
105 20250401 174400 7476074155 8810 8810 8810 8810 0
106 20250401 174300 7476074155 8810 8810 8810 8810 0
107 20250401 174200 7476074155 8810 8810 8810 8810 0
108 20250401 174100 7476074155 8810 8810 8810 8810 0
109 20250401 174000 7476074155 8810 8810 8810 8810 0
110 20250401 173900 7476074155 8810 8810 8810 8810 0
111 20250401 173800 7476074155 8810 8810 8810 8810 0
112 20250401 173700 7476074155 8810 8810 8810 8810 0
113 20250401 173600 7476074155 8810 8810 8810 8810 0
114 20250401 173500 7476074155 8810 8810 8810 8810 0
115 20250401 173400 7476074155 8810 8810 8810 8810 0
116 20250401 173300 7476074155 8810 8810 8810 8810 0
117 20250401 173200 7476074155 8810 8810 8810 8810 0
118 20250401 173100 7476074155 8810 8810 8810 8810 0
119 20250401 173000 7476074155 8810 8810 8810 8810 0
120 20250401 172900 7476074155 8810 8810 8810 8810 0
121 20250401 172800 7476074155 8810 8810 8810 8810 0
122 20250401 172700 7476074155 8810 8810 8810 8810 53603
123 20250401 172600 7476074155 8810 8810 8810 8810 0
124 20250401 172500 7476074155 8810 8810 8810 8810 0
125 20250401 172400 7476074155 8810 8810 8810 8810 0
126 20250401 172300 7476074155 8810 8810 8810 8810 0
127 20250401 172200 7476074155 8810 8810 8810 8810 0
128 20250401 172100 7476074155 8810 8810 8810 8810 0
129 20250401 172000 7476074155 8810 8810 8810 8810 0
130 20250401 171900 7476074155 8810 8810 8810 8810 0
131 20250401 171800 7476074155 8810 8810 8810 8810 0
132 20250401 171700 7476074155 8810 8810 8810 8810 0
133 20250401 171600 7476074155 8810 8810 8810 8810 0
134 20250401 171500 7476074155 8810 8810 8810 8810 0
135 20250401 171400 7476074155 8810 8810 8810 8810 0
136 20250401 171300 7476074155 8810 8810 8810 8810 0
137 20250401 171200 7476074155 8810 8810 8810 8810 0
138 20250401 171100 7476074155 8810 8810 8810 8810 0
139 20250401 171000 7476074155 8810 8810 8810 8810 0
140 20250401 170900 7476074155 8810 8810 8810 8810 0
141 20250401 170800 7476074155 8810 8810 8810 8810 0
142 20250401 170700 7476074155 8810 8810 8810 8810 0
143 20250401 170600 7476074155 8810 8810 8810 8810 0
144 20250401 170500 7476074155 8810 8810 8810 8810 0
145 20250401 170400 7476074155 8810 8810 8810 8810 0
146 20250401 170300 7476074155 8810 8810 8810 8810 0
147 20250401 170200 7476074155 8810 8810 8810 8810 0
148 20250401 170100 7476074155 8810 8810 8810 8810 0
149 20250401 170000 7476074155 8810 8810 8810 8810 0
150 20250401 165900 7476074155 8810 8810 8810 8810 0
151 20250401 165800 7476074155 8810 8810 8810 8810 0
152 20250401 165700 7476074155 8810 8810 8810 8810 53603
153 20250401 165600 7476074155 8810 8810 8810 8810 0
154 20250401 165500 7476074155 8810 8810 8810 8810 0
155 20250401 165400 7476074155 8810 8810 8810 8810 0
156 20250401 165300 7476074155 8810 8810 8810 8810 0
157 20250401 165200 7476074155 8810 8810 8810 8810 0
158 20250401 165100 7476074155 8810 8810 8810 8810 0
159 20250401 165000 7476074155 8810 8810 8810 8810 0
160 20250401 164900 7476074155 8810 8810 8810 8810 0
161 20250401 164800 7476074155 8810 8810 8810 8810 0
162 20250401 164700 7476074155 8810 8810 8810 8810 0
163 20250401 164600 7476074155 8810 8810 8810 8810 0
164 20250401 164500 7476074155 8810 8810 8810 8810 0
165 20250401 164400 7476074155 8810 8810 8810 8810 0
166 20250401 164300 7476074155 8810 8810 8810 8810 0
167 20250401 164200 7476074155 8810 8810 8810 8810 0
168 20250401 164100 7476074155 8810 8810 8810 8810 0
169 20250401 164000 7476074155 8810 8810 8810 8810 0
170 20250401 163900 7476074155 8810 8810 8810 8810 0
171 20250401 163800 7476074155 8810 8810 8810 8810 0
172 20250401 163700 7476074155 8810 8810 8810 8810 0
173 20250401 163600 7476074155 8810 8810 8810 8810 0
174 20250401 163500 7476074155 8810 8810 8810 8810 0
175 20250401 163400 7476074155 8810 8810 8810 8810 0
176 20250401 163300 7476074155 8810 8810 8810 8810 0
177 20250401 163200 7476074155 8810 8810 8810 8810 0
178 20250401 163100 7476074155 8810 8810 8810 8810 0
179 20250401 163000 7476074155 8810 8810 8810 8810 0
180 20250401 162900 7476074155 8810 8810 8810 8810 0
181 20250401 162800 7476074155 8810 8810 8810 8810 0
182 20250401 162700 7476074155 8810 8810 8810 8810 53603
183 20250401 162600 7476074155 8810 8810 8810 8810 0
184 20250401 162500 7476074155 8810 8810 8810 8810 0
185 20250401 162400 7476074155 8810 8810 8810 8810 0
186 20250401 162300 7476074155 8810 8810 8810 8810 0
187 20250401 162200 7476074155 8810 8810 8810 8810 0
188 20250401 162100 7476074155 8810 8810 8810 8810 0
189 20250401 162000 7476074155 8810 8810 8810 8810 0
190 20250401 161900 7476074155 8810 8810 8810 8810 0
191 20250401 161800 7476074155 8810 8810 8810 8810 0
192 20250401 161700 7476074155 8810 8810 8810 8810 0
193 20250401 161600 7476074155 8810 8810 8810 8810 0
194 20250401 161500 7476074155 8810 8810 8810 8810 0
195 20250401 161400 7476074155 8810 8810 8810 8810 0
196 20250401 161300 7476074155 8810 8810 8810 8810 0
197 20250401 161200 7476074155 8810 8810 8810 8810 0
198 20250401 161100 7476074155 8810 8810 8810 8810 0
199 20250401 161000 7476074155 8810 8810 8810 8810 0
200 20250401 160900 7476074155 8810 8810 8810 8810 0
201 20250401 160800 7476074155 8810 8810 8810 8810 0
202 20250401 160700 7476074155 8810 8810 8810 8810 0
203 20250401 160600 7476074155 8810 8810 8810 8810 0
204 20250401 160500 7476074155 8810 8810 8810 8810 0
205 20250401 160400 7476074155 8810 8810 8810 8810 0
206 20250401 160300 7476074155 8810 8810 8810 8810 0
207 20250401 160200 7476074155 8810 8810 8810 8810 0
208 20250401 160100 7476074155 8810 8810 8810 8810 0
209 20250401 160000 7476074155 8810 8810 8810 8810 0
210 20250401 155900 7476074155 8810 8810 8810 8810 0
211 20250401 155800 7476074155 8810 8810 8810 8810 0
212 20250401 155700 7476074155 8810 8810 8810 8810 53603
213 20250401 155600 7476074155 8810 8810 8810 8810 0
214 20250401 155500 7476074155 8810 8810 8810 8810 0
215 20250401 155400 7476074155 8810 8810 8810 8810 0
216 20250401 155300 7476074155 8810 8810 8810 8810 0
217 20250401 155200 7476074155 8810 8810 8810 8810 0
218 20250401 155100 7476074155 8810 8810 8810 8810 0
219 20250401 155000 7476074155 8810 8810 8810 8810 0
220 20250401 154900 7476074155 8810 8810 8810 8810 0
221 20250401 154800 7476074155 8810 8810 8810 8810 0
222 20250401 154700 7476074155 8810 8810 8810 8810 0
223 20250401 154600 7476074155 8810 8810 8810 8810 0
224 20250401 154500 7476074155 8810 8810 8810 8810 0
225 20250401 154400 7476074155 8810 8810 8810 8810 0
226 20250401 154300 7476074155 8810 8810 8810 8810 0
227 20250401 154200 7476074155 8810 8810 8810 8810 0
228 20250401 154100 7476074155 8810 8810 8810 8810 0
229 20250401 154000 7476074155 8810 8810 8810 8810 0
230 20250401 153900 7476074155 8810 8810 8810 8810 0
231 20250401 153800 7476074155 8810 8810 8810 8810 0
232 20250401 153700 7476074155 8810 8810 8810 8810 0
233 20250401 153600 7476074155 8810 8810 8810 8810 0
234 20250401 153500 7476074155 8810 8810 8810 8810 0
235 20250401 153400 7476074155 8810 8810 8810 8810 0
236 20250401 153300 7476074155 8810 8810 8810 8810 0
237 20250401 153200 7476074155 8810 8810 8810 8810 0
238 20250401 153100 7476074155 8810 8810 8810 8810 0
239 20250401 153000 7476074155 8810 8810 8810 8810 53603
240 20250401 152900 7003831725 8830 8830 8830 8830 0
241 20250401 152800 7003831725 8830 8830 8830 8830 0
242 20250401 152700 7003831725 8830 8830 8830 8830 0
243 20250401 152600 7003831725 8830 8830 8830 8830 0
244 20250401 152500 7003831725 8830 8830 8830 8830 0
245 20250401 152400 7003831725 8830 8830 8830 8830 0
246 20250401 152300 7003831725 8830 8830 8830 8830 0
247 20250401 152200 7003831725 8830 8830 8830 8830 0
248 20250401 152100 7003831725 8830 8830 8830 8830 0
249 20250401 152000 7003831725 8830 8830 8830 8830 0
250 20250401 151900 7003831725 8830 8830 8830 8820 2535
251 20250401 151800 6981466945 8820 8820 8830 8820 333
252 20250401 151700 6978528785 8830 8830 8830 8820 3788
253 20250401 151600 6945086880 8820 8820 8830 8820 3455
254 20250401 151500 6914613605 8820 8830 8830 8820 3391
255 20250401 151400 6884702565 8820 8820 8830 8820 6702
256 20250401 151300 6825588655 8820 8820 8830 8820 578
257 20250401 151200 6820486315 8820 8830 8830 8820 3079
258 20250401 151100 6793298915 8820 8820 8830 8820 1857
259 20250401 151000 6776909575 8820 8820 8830 8820 2324
260 20250401 150900 6756389995 8830 8820 8830 8820 1070
261 20250401 150800 6746945425 8830 8820 8830 8820 612
262 20250401 150700 6741547165 8830 8830 8830 8820 90
263 20250401 150600 6740752735 8820 8825 8830 8820 2693
264 20250401 150500 6716990685 8820 8825 8825 8820 354
265 20250401 150400 6713867270 8820 8820 8830 8820 523
266 20250401 150300 6709253690 8830 8820 8830 8820 404
267 20250401 150200 6705689490 8820 8830 8830 8820 287
268 20250401 150100 6703156950 8830 8830 8830 8820 183
269 20250401 150000 6701542660 8830 8830 8830 8820 198
270 20250401 145900 6699795150 8830 8820 8830 8820 3529
271 20250401 145800 6668668750 8820 8830 8830 8820 13882
272 20250401 145700 6546223810 8830 8830 8830 8820 102
273 20250401 145600 6545323420 8820 8830 8830 8820 362
274 20250401 145500 6542129570 8820 8820 8830 8820 102
275 20250401 145400 6541229200 8820 8830 8830 8820 1804
276 20250401 145300 6525315870 8830 8830 8830 8820 412
277 20250401 145200 6521681560 8830 8830 8830 8820 801
278 20250401 145100 6514609010 8830 8830 8830 8820 575
279 20250401 145000 6509532030 8820 8830 8830 8820 2520
280 20250401 144900 6487299620 8820 8830 8830 8820 605
281 20250401 144800 6481961370 8830 8830 8830 8820 1212
282 20250401 144700 6471262040 8830 8820 8830 8820 255
283 20250401 144600 6469012690 8830 8820 8830 8820 1601
284 20250401 144500 6454887980 8830 8830 8830 8820 726
285 20250401 144400 6448477670 8830 8830 8830 8820 220
286 20250401 144300 6446535350 8820 8820 8830 8820 279
287 20250401 144200 6444074340 8820 8830 8830 8820 3299
288 20250401 144100 6414975810 8820 8830 8830 8820 1039
289 20250401 144000 6405811600 8820 8820 8830 8820 129
290 20250401 143900 6404673610 8830 8830 8830 8830 788
291 20250401 143800 6397715570 8830 8830 8830 8820 323
292 20250401 143700 6394864390 8830 8830 8830 8830 116
293 20250401 143600 6393840110 8830 8830 8830 8820 420
294 20250401 143500 6390131560 8830 8820 8830 8820 418
295 20250401 143400 6386444290 8820 8830 8830 8820 360
296 20250401 143300 6383267600 8830 8820 8830 8820 422
297 20250401 143200 6379542590 8830 8820 8830 8820 626
298 20250401 143100 6374016980 8830 8830 8830 8830 45
299 20250401 143000 6373619630 8830 8830 8830 8820 543
300 20250401 142900 6368826040 8830 8830 8830 8820 249
301 20250401 142800 6366627380 8830 8830 8830 8820 414
302 20250401 142700 6362972690 8830 8830 8830 8830 9177
303 20250401 142600 6281939780 8840 8830 8840 8830 9040
304 20250401 142500 6202116380 8830 8835 8840 8830 788
305 20250401 142400 6195157980 8830 8830 8830 8830 226
306 20250401 142300 6193162400 8840 8830 8840 8830 118
307 20250401 142200 6192120100 8830 8830 8840 8830 16
308 20250401 142100 6191978720 8840 8840 8840 8830 1117
309 20250401 142000 6182107100 8840 8840 8840 8840 109
310 20250401 141900 6181143540 8840 8840 8840 8830 498
311 20250401 141800 6176741730 8840 8840 8840 8840 5408
312 20250401 141700 6128935010 8840 8840 8840 8840 1
313 20250401 141600 6128926170 8850 8850 8850 8840 2611
314 20250401 141500 6105818830 8840 8850 8850 8840 121
315 20250401 141400 6104749150 8850 8850 8850 8840 95
316 20250401 141300 6103908410 8850 8850 8850 8850 209
317 20250401 141200 6102058760 8840 8850 8850 8840 482
318 20250401 141100 6097797480 8840 8850 8850 8840 20104
319 20250401 141000 5919907960 8850 8840 8850 8840 40589
320 20250401 140900 5560695410 8840 8845 8850 8840 335
321 20250401 140800 5557733615 8850 8850 8850 8850 302
322 20250401 140700 5555060915 8840 8850 8850 8840 100
323 20250401 140600 5554175940 8845 8840 8850 8840 112
324 20250401 140500 5553184760 8840 8840 8840 8840 192
325 20250401 140400 5551487480 8850 8850 8850 8850 75
326 20250401 140300 5550823730 8850 8840 8850 8840 47
327 20250401 140200 5550407800 8840 8850 8850 8840 245
328 20250401 140100 5548241935 8850 8850 8850 8850 23
329 20250401 140000 5548038385 8845 8850 8850 8845 193
330 20250401 135900 5546330340 8850 8850 8850 8850 283
331 20250401 135800 5543825790 8850 8840 8850 8840 33660
332 20250401 135700 5246228890 8840 8830 8840 8830 662
333 20250401 135600 5240376830 8835 8840 8840 8830 421
334 20250401 135500 5236655205 8840 8840 8840 8840 311
335 20250401 135400 5233905965 8840 8830 8840 8830 527
336 20250401 135300 5229252295 8830 8830 8840 8830 311
337 20250401 135200 5226505575 8830 8830 8830 8830 161
338 20250401 135100 5225083945 8840 8840 8840 8840 69
339 20250401 135000 5224473985 8830 8835 8840 8830 54
340 20250401 134900 5223997145 8840 8840 8840 8840 82
341 20250401 134800 5223272265 8830 8835 8835 8830 133
342 20250401 134700 5222097830 8835 8840 8840 8835 11
343 20250401 134600 5222000595 8840 8830 8840 8830 69
344 20250401 134500 5221390645 8830 8835 8835 8830 2859
345 20250401 134400 5196145670 8840 8840 8840 8840 0
346 20250401 134300 5196145670 8840 8840 8840 8840 122
347 20250401 134200 5195067190 8840 8840 8840 8830 2355
348 20250401 134100 5174249950 8830 8830 8830 8830 101
349 20250401 134000 5173358120 8830 8835 8835 8830 490
350 20250401 133900 5169031415 8840 8840 8840 8840 221
351 20250401 133800 5167077775 8840 8840 8840 8840 1829
352 20250401 133700 5150909415 8840 8840 8840 8830 401
353 20250401 133600 5147365855 8830 8840 8840 8830 206
354 20250401 133500 5145544875 8840 8840 8840 8840 190
355 20250401 133400 5143865275 8840 8840 8840 8830 1272
356 20250401 133300 5132621945 8840 8840 8840 8840 189
357 20250401 133200 5130951185 8840 8840 8840 8840 545
358 20250401 133100 5126133385 8840 8840 8840 8830 257
359 20250401 133000 5123862285 8840 8840 8840 8840 59
360 20250401 132900 5123340725 8840 8840 8840 8840 82
361 20250401 132800 5122615845 8840 8840 8840 8840 948
362 20250401 132700 5114235525 8840 8840 8840 8840 21
363 20250401 132600 5114049885 8840 8840 8840 8840 2513
364 20250401 132500 5091834965 8840 8840 8840 8830 5052
365 20250401 132400 5047176315 8840 8840 8840 8835 173
366 20250401 132300 5045647005 8840 8840 8840 8840 238
367 20250401 132200 5043543085 8830 8840 8840 8830 10535
368 20250401 132100 4950413695 8840 8840 8840 8830 512
369 20250401 132000 4945887635 8840 8840 8840 8840 1669
370 20250401 131900 4931133675 8840 8835 8840 8835 8
371 20250401 131800 4931062960 8840 8840 8840 8840 116
372 20250401 131700 4930037520 8840 8830 8840 8830 467
373 20250401 131600 4925913240 8840 8840 8840 8835 478
374 20250401 131500 4921687820 8840 8840 8840 8840 104
375 20250401 131400 4920768460 8840 8830 8840 8830 126
376 20250401 131300 4919655770 8840 8840 8840 8840 117
377 20250401 131200 4918621490 8840 8840 8840 8840 49
378 20250401 131100 4918188330 8840 8830 8840 8830 144
379 20250401 131000 4916916800 8830 8830 8830 8830 0
380 20250401 130900 4916916800 8830 8840 8840 8830 319
381 20250401 130800 4914097640 8840 8840 8840 8835 173
382 20250401 130700 4912569000 8840 8840 8840 8840 119
383 20250401 130600 4911517040 8840 8840 8840 8830 2494
384 20250401 130500 4889473150 8840 8840 8840 8830 319
385 20250401 130400 4886654690 8840 8840 8840 8830 5793
386 20250401 130300 4835445510 8840 8840 8840 8830 1408
387 20250401 130200 4823000790 8840 8840 8840 8840 222
388 20250401 130100 4821038310 8840 8840 8840 8840 2369
389 20250401 130000 4800096350 8830 8840 8840 8830 532
390 20250401 125900 4795397880 8840 8840 8840 8830 312
391 20250401 125800 4792640560 8830 8840 8840 8830 849
392 20250401 125700 4785141400 8840 8830 8840 8830 1279
393 20250401 125600 4773846000 8840 8840 8840 8830 2381
394 20250401 125500 4752817960 8840 8830 8840 8830 489
395 20250401 125400 4748499400 8840 8830 8840 8830 441
396 20250401 125300 4744601860 8840 8840 8840 8830 5093
397 20250401 125200 4699589310 8840 8850 8850 8830 17730
398 20250401 125100 4542850040 8850 8850 8850 8850 79
399 20250401 125000 4542150890 8845 8850 8850 8845 72
400 20250401 124900 4541513720 8850 8850 8850 8850 454
401 20250401 124800 4537495820 8850 8850 8850 8850 336
402 20250401 124700 4534522220 8850 8850 8850 8850 488
403 20250401 124600 4530203420 8850 8850 8850 8845 950
404 20250401 124500 4521795925 8850 8840 8850 8840 402
405 20250401 124400 4518239985 8850 8850 8850 8850 5177
406 20250401 124300 4472423535 8850 8850 8850 8840 1216
407 20250401 124200 4461661955 8850 8850 8850 8850 209
408 20250401 124100 4459812305 8850 8840 8850 8840 141
409 20250401 124000 4458565455 8840 8850 8850 8840 581
410 20250401 123900 4453427125 8840 8850 8850 8840 672
411 20250401 123800 4447482925 8850 8845 8850 8845 181
412 20250401 123700 4445881080 8850 8850 8850 8850 27
413 20250401 123600 4445642130 8850 8850 8850 8850 67
414 20250401 123500 4445049180 8850 8845 8850 8845 173
415 20250401 123400 4443518225 8850 8850 8850 8850 62
416 20250401 123300 4442969525 8845 8850 8850 8845 567
417 20250401 123200 4437951585 8850 8850 8850 8850 202
418 20250401 123100 4436163885 8850 8850 8850 8840 2348
419 20250401 123000 4415399485 8850 8860 8860 8840 3183
420 20250401 122900 4387235495 8860 8860 8860 8860 84
421 20250401 122800 4386491255 8860 8860 8860 8860 81
422 20250401 122700 4385773595 8850 8850 8850 8850 315
423 20250401 122600 4382985845 8855 8860 8860 8855 58
424 20250401 122500 4382472140 8860 8860 8860 8860 2505
425 20250401 122400 4360277840 8860 8850 8860 8850 855
426 20250401 122300 4352709545 8850 8860 8860 8850 539
427 20250401 122200 4347939195 8850 8860 8860 8850 154
428 20250401 122100 4346575790 8860 8860 8860 8855 25
429 20250401 122000 4346354300 8860 8860 8860 8850 175
430 20250401 121900 4344804570 8860 8860 8860 8860 176
431 20250401 121800 4343245210 8860 8860 8860 8860 76
432 20250401 121700 4342571850 8850 8850 8850 8850 433
433 20250401 121600 4338739800 8850 8860 8860 8850 1158
434 20250401 121500 4328491020 8860 8850 8860 8850 11244
435 20250401 121400 4228976590 8850 8850 8850 8850 1370
436 20250401 121300 4216852090 8850 8850 8850 8845 1091
437 20250401 121200 4207196780 8850 8850 8850 8850 4714
438 20250401 121100 4165477880 8850 8850 8850 8840 238
439 20250401 121000 4163373255 8850 8850 8850 8845 67
440 20250401 120900 4162780310 8850 8850 8850 8850 17
441 20250401 120800 4162629860 8850 8850 8850 8850 304
442 20250401 120700 4159939460 8850 8850 8850 8850 225
443 20250401 120600 4157948210 8850 8850 8850 8850 331
444 20250401 120500 4155018860 8850 8850 8850 8850 633
445 20250401 120400 4149416810 8850 8850 8850 8850 17
446 20250401 120300 4149266360 8850 8850 8850 8850 143
447 20250401 120200 4148000810 8850 8850 8850 8850 117
448 20250401 120100 4146965360 8850 8850 8850 8840 146
449 20250401 120000 4145673290 8850 8850 8850 8850 108
450 20250401 115900 4144717490 8840 8850 8850 8840 259
451 20250401 115800 4142425370 8850 8850 8850 8850 12
452 20250401 115700 4142319170 8850 8850 8850 8850 2
453 20250401 115600 4142301470 8850 8850 8850 8850 18
454 20250401 115500 4142142170 8845 8850 8850 8845 4
455 20250401 115400 4142106780 8850 8850 8850 8850 112
456 20250401 115300 4141115580 8840 8845 8845 8840 154
457 20250401 115200 4139753865 8850 8850 8850 8845 178
458 20250401 115100 4138178570 8850 8850 8850 8850 147
459 20250401 115000 4136877620 8850 8850 8850 8850 21
460 20250401 114900 4136691770 8850 8850 8850 8845 18
461 20250401 114800 4136532475 8840 8850 8850 8840 318
462 20250401 114700 4133720745 8840 8850 8850 8840 94
463 20250401 114600 4132889615 8850 8850 8850 8850 28
464 20250401 114500 4132641815 8850 8840 8850 8840 88
465 20250401 114400 4131863885 8850 8840 8850 8840 1715
466 20250401 114300 4116703035 8840 8840 8840 8840 875
467 20250401 114200 4108968035 8850 8850 8850 8850 17
468 20250401 114100 4108817585 8840 8850 8850 8840 103
469 20250401 114000 4107906790 8850 8850 8850 8850 333
470 20250401 113900 4104959740 8850 8850 8850 8840 460
471 20250401 113800 4100890470 8850 8850 8850 8840 6013
472 20250401 113700 4047676690 8850 8860 8860 8850 264
473 20250401 113600 4045337850 8860 8860 8860 8850 223
474 20250401 113500 4043362080 8860 8860 8860 8860 1236
475 20250401 113400 4032411120 8860 8860 8860 8860 5723
476 20250401 113300 3981705340 8860 8860 8860 8860 817
477 20250401 113200 3974466720 8860 8860 8860 8850 301
478 20250401 113100 3971800460 8860 8850 8860 8850 668
479 20250401 113000 3965888280 8850 8860 8860 8850 4219
480 20250401 112900 3928550000 8860 8860 8860 8860 1749
481 20250401 112800 3913053860 8860 8860 8860 8860 4303
482 20250401 112700 3874929280 8860 8860 8860 8850 4638
483 20250401 112600 3833837325 8860 8860 8860 8860 2989
484 20250401 112500 3807354785 8860 8860 8860 8860 15270
485 20250401 112400 3672062585 8850 8860 8860 8850 518
486 20250401 112300 3667476695 8860 8860 8860 8855 361
487 20250401 112200 3664278260 8860 8850 8860 8850 3608
488 20250401 112100 3632336285 8850 8850 8850 8850 9168
489 20250401 112000 3551199485 8850 8850 8850 8850 1573
490 20250401 111900 3537278435 8850 8850 8850 8840 469
491 20250401 111800 3533128345 8850 8850 8850 8850 386
492 20250401 111700 3529712245 8850 8850 8850 8850 382
493 20250401 111600 3526331545 8850 8840 8850 8840 687
494 20250401 111500 3520251605 8850 8850 8850 8850 27
495 20250401 111400 3520012655 8850 8845 8850 8840 255
496 20250401 111300 3517757095 8850 8850 8850 8850 50
497 20250401 111200 3517314595 8840 8850 8850 8840 6018
498 20250401 111100 3464099615 8850 8850 8850 8840 660
499 20250401 111000 3458258800 8850 8840 8850 8840 570
500 20250401 110900 3453214320 8850 8850 8850 8850 73
501 20250401 110800 3452568270 8850 8840 8850 8840 169
502 20250401 110700 3451072640 8840 8850 8850 8840 1287
503 20250401 110600 3439684990 8850 8850 8850 8850 238
504 20250401 110500 3437578690 8850 8850 8850 8850 102
505 20250401 110400 3436675990 8850 8850 8850 8850 521
506 20250401 110300 3432065140 8850 8845 8850 8845 1012
507 20250401 110200 3423108945 8850 8840 8850 8840 1558
508 20250401 110100 3409334215 8840 8840 8840 8840 2219
509 20250401 110000 3389718255 8840 8840 8840 8840 7271
510 20250401 105900 3325442615 8840 8840 8840 8840 1210
511 20250401 105800 3314746215 8840 8840 8840 8840 30
512 20250401 105700 3314481015 8840 8840 8840 8840 363
513 20250401 105600 3311272095 8830 8840 8840 8830 745
514 20250401 105500 3304693295 8840 8830 8840 8830 623
515 20250401 105400 3299185985 8840 8840 8840 8835 560
516 20250401 105300 3294235600 8840 8840 8840 8840 279
517 20250401 105200 3291769240 8840 8840 8840 8830 1181
518 20250401 105100 3281329700 8840 8840 8840 8840 304
519 20250401 105000 3278642340 8840 8840 8840 8840 1780
520 20250401 104900 3262907140 8840 8830 8840 8830 6212
521 20250401 104800 3208015695 8830 8830 8830 8830 1943
522 20250401 104700 3190859005 8830 8825 8830 8825 716
523 20250401 104600 3184536730 8830 8830 8830 8820 565
524 20250401 104500 3179550050 8820 8820 8825 8820 7768
525 20250401 104400 3111036240 8820 8820 8820 8815 305
526 20250401 104300 3108346145 8820 8810 8820 8810 14912
527 20250401 104200 2976970925 8810 8810 8810 8810 1643
528 20250401 104100 2962496095 8810 8810 8810 8810 11567
529 20250401 104000 2860590825 8810 8810 8810 8800 3961
530 20250401 103900 2825696915 8810 8810 8810 8810 976
531 20250401 103800 2817098355 8800 8810 8810 8800 7852
532 20250401 103700 2747973815 8810 8810 8810 8810 7788
533 20250401 103600 2679361535 8810 8800 8810 8800 1364
534 20250401 103500 2667345985 8810 8810 8810 8810 1767
535 20250401 103400 2651778715 8810 8810 8810 8810 608
536 20250401 103300 2646422235 8810 8810 8810 8810 569
537 20250401 103200 2641409345 8810 8810 8810 8810 6275
538 20250401 103100 2586126595 8810 8810 8810 8810 1675
539 20250401 103000 2571369845 8800 8810 8810 8800 987
540 20250401 102900 2562677370 8810 8810 8810 8810 1529
541 20250401 102800 2549206880 8810 8810 8810 8805 4219
542 20250401 102700 2512037495 8810 8810 8810 8810 3903
543 20250401 102600 2477652065 8810 8820 8820 8800 4100
544 20250401 102500 2441532355 8820 8820 8820 8820 652
545 20250401 102400 2435781715 8820 8815 8820 8810 1829
546 20250401 102300 2419659945 8820 8820 8820 8810 1934
547 20250401 102200 2402607015 8820 8820 8820 8810 802
548 20250401 102100 2395540425 8820 8830 8830 8810 18244
549 20250401 102000 2234718840 8830 8840 8840 8820 1594
550 20250401 101900 2220652980 8840 8840 8840 8830 925
551 20250401 101800 2212485210 8840 8840 8840 8840 320
552 20250401 101700 2209656410 8840 8830 8840 8830 1052
553 20250401 101600 2200367230 8830 8840 8840 8830 1260
554 20250401 101500 2189240950 8840 8830 8840 8830 3530
555 20250401 101400 2158057490 8830 8840 8840 8830 265
556 20250401 101300 2155714940 8840 8830 8840 8830 4957
557 20250401 101200 2111944110 8840 8840 8840 8830 2110
558 20250401 101100 2093301710 8840 8830 8840 8830 20493
559 20250401 101000 1912342630 8830 8830 8830 8820 2909
560 20250401 100900 1886683110 8830 8830 8830 8830 322
561 20250401 100800 1883839850 8830 8830 8830 8820 16
562 20250401 100700 1883698590 8830 8830 8830 8830 39
563 20250401 100600 1883354220 8830 8830 8830 8830 587
564 20250401 100500 1878171010 8830 8830 8830 8830 433
565 20250401 100400 1874347620 8830 8830 8830 8830 30
566 20250401 100300 1874082720 8830 8820 8830 8820 501
567 20250401 100200 1869663300 8820 8830 8830 8820 4654
568 20250401 100100 1828613470 8830 8830 8830 8820 1319
569 20250401 100000 1816978960 8830 8830 8830 8830 131
570 20250401 095900 1815822230 8825 8830 8830 8825 44
571 20250401 095800 1815433715 8830 8830 8830 8825 1132
572 20250401 095700 1805438160 8830 8830 8830 8820 2045
573 20250401 095600 1787381070 8830 8830 8830 8820 1158
574 20250401 095500 1777166930 8830 8830 8830 8820 1363
575 20250401 095400 1765138500 8830 8840 8840 8830 4335
576 20250401 095300 1726859980 8840 8840 8840 8840 196
577 20250401 095200 1725127340 8840 8840 8840 8840 1691
578 20250401 095100 1710178900 8840 8850 8850 8830 3554
579 20250401 095000 1678771910 8850 8850 8850 8840 3761
580 20250401 094900 1645501380 8850 8850 8850 8850 15404
581 20250401 094800 1509175980 8850 8840 8850 8840 1662
582 20250401 094700 1494471680 8850 8850 8850 8850 101
583 20250401 094600 1493577830 8850 8860 8860 8840 3448
584 20250401 094500 1463075740 8860 8860 8860 8860 50
585 20250401 094400 1462632740 8860 8860 8860 8850 5549
586 20250401 094300 1413469850 8860 8860 8860 8850 1167
587 20250401 094200 1403141150 8860 8870 8870 8860 269
588 20250401 094100 1400757460 8860 8860 8870 8860 2018
589 20250401 094000 1382877930 8860 8850 8860 8850 576
590 20250401 093900 1377778570 8860 8860 8860 8860 558
591 20250401 093800 1372834690 8860 8870 8870 8850 2479
592 20250401 093700 1350859920 8870 8870 8870 8870 780
593 20250401 093600 1343941320 8870 8870 8870 8870 8708
594 20250401 093500 1266701360 8870 8860 8870 8850 5500
595 20250401 093400 1217991495 8860 8860 8860 8860 1364
596 20250401 093300 1205906455 8850 8860 8860 8850 7012
597 20250401 093200 1143830385 8860 8870 8870 8860 2073
598 20250401 093100 1125452835 8870 8870 8870 8860 1143
599 20250401 093000 1115324975 8870 8870 8870 8860 6116
600 20250401 092900 1061135675 8870 8880 8880 8870 3679
601 20250401 092800 1028502775 8880 8880 8880 8870 789
602 20250401 092700 1021496495 8890 8880 8890 8880 2509
603 20250401 092600 999216225 8880 8880 8890 8880 1660
604 20250401 092500 984472760 8880 8890 8890 8880 8167
605 20250401 092400 911943560 8890 8890 8890 8880 1597
606 20250401 092300 897746295 8890 8890 8890 8885 2701
607 20250401 092200 873734410 8890 8890 8890 8890 197
608 20250401 092100 871983080 8890 8890 8890 8890 2217
609 20250401 092000 852273950 8890 8880 8900 8880 4857
610 20250401 091900 809094140 8890 8890 8890 8880 3005
611 20250401 091800 782404600 8890 8890 8890 8880 2248
612 20250401 091700 762431070 8880 8890 8890 8880 2006
613 20250401 091600 744600980 8890 8890 8890 8880 2056
614 20250401 091500 726334135 8890 8890 8890 8880 703
615 20250401 091400 720084565 8890 8890 8890 8890 509
616 20250401 091300 715559555 8890 8890 8890 8880 7828
617 20250401 091200 645997895 8890 8890 8890 8890 644
618 20250401 091100 640272735 8890 8880 8890 8880 3828
619 20250401 091000 606279850 8880 8880 8880 8875 1395
620 20250401 090900 593892255 8880 8880 8880 8870 1308
621 20250401 090800 582277315 8880 8870 8880 8870 995
622 20250401 090700 573448385 8870 8870 8880 8870 5850
623 20250401 090600 521558845 8870 8870 8870 8860 2046
624 20250401 090500 503421825 8870 8860 8870 8860 1133
625 20250401 090400 493376090 8860 8870 8870 8860 3957
626 20250401 090300 458292080 8870 8880 8890 8860 7670
627 20250401 090200 390232450 8890 8880 8890 8870 2640
628 20250401 090100 366792990 8880 8900 8920 8870 3003
629 20250401 090000 340112060 8900 8870 8940 8870 38188

1
034220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1756780,500000000,16004265800,4555000000000,0.35
20250327,1635185,500000000,15027350150,4595000000000,0.33
20250326,1530758,500000000,14358510040,4690000000000,0.31
20250325,1621862,500000000,14872474540,4585000000000,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1756780 500000000 16004265800 4555000000000 0.35
3 20250327 1635185 500000000 15027350150 4595000000000 0.33
4 20250326 1530758 500000000 14358510040 4690000000000 0.31
5 20250325 1621862 500000000 14872474540 4585000000000 0.32