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

637
041440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,1840713870,8140,8140,8140,8140,4588
20250401,193400,1840713870,8140,8140,8140,8140,0
20250401,193300,1840713870,8140,8140,8140,8140,0
20250401,193200,1840713870,8140,8140,8140,8140,0
20250401,193100,1840713870,8140,8140,8140,8140,0
20250401,193000,1840713870,8140,8140,8140,8140,0
20250401,192900,1840713870,8140,8140,8140,8140,0
20250401,192800,1840713870,8140,8140,8140,8140,0
20250401,192700,1840713870,8140,8140,8140,8140,0
20250401,192600,1840713870,8140,8140,8140,8140,0
20250401,192500,1840713870,8140,8140,8140,8140,0
20250401,192400,1840713870,8140,8140,8140,8140,0
20250401,192300,1840713870,8140,8140,8140,8140,0
20250401,192200,1840713870,8140,8140,8140,8140,0
20250401,192100,1840713870,8140,8140,8140,8140,0
20250401,192000,1840713870,8140,8140,8140,8140,0
20250401,191900,1840713870,8140,8140,8140,8140,0
20250401,191800,1840713870,8140,8140,8140,8140,0
20250401,191700,1840713870,8140,8140,8140,8140,0
20250401,191600,1840713870,8140,8140,8140,8140,0
20250401,191500,1840713870,8140,8140,8140,8140,0
20250401,191400,1840713870,8140,8140,8140,8140,0
20250401,191300,1840713870,8140,8140,8140,8140,0
20250401,191200,1840713870,8140,8140,8140,8140,0
20250401,191100,1840713870,8140,8140,8140,8140,0
20250401,191000,1840713870,8140,8140,8140,8140,0
20250401,190900,1840713870,8140,8140,8140,8140,0
20250401,190800,1840713870,8140,8140,8140,8140,0
20250401,190700,1840713870,8140,8140,8140,8140,0
20250401,190600,1840713870,8140,8140,8140,8140,0
20250401,190500,1840713870,8140,8140,8140,8140,4588
20250401,190400,1840713870,8140,8140,8140,8140,0
20250401,190300,1840713870,8140,8140,8140,8140,0
20250401,190200,1840713870,8140,8140,8140,8140,0
20250401,190100,1840713870,8140,8140,8140,8140,0
20250401,190000,1840713870,8140,8140,8140,8140,0
20250401,185900,1840713870,8140,8140,8140,8140,0
20250401,185800,1840713870,8140,8140,8140,8140,0
20250401,185700,1840713870,8140,8140,8140,8140,0
20250401,185600,1840713870,8140,8140,8140,8140,0
20250401,185500,1840713870,8140,8140,8140,8140,0
20250401,185400,1840713870,8140,8140,8140,8140,0
20250401,185300,1840713870,8140,8140,8140,8140,0
20250401,185200,1840713870,8140,8140,8140,8140,0
20250401,185100,1840713870,8140,8140,8140,8140,0
20250401,185000,1840713870,8140,8140,8140,8140,0
20250401,184900,1840713870,8140,8140,8140,8140,0
20250401,184800,1840713870,8140,8140,8140,8140,0
20250401,184700,1840713870,8140,8140,8140,8140,0
20250401,184600,1840713870,8140,8140,8140,8140,0
20250401,184500,1840713870,8140,8140,8140,8140,0
20250401,184400,1840713870,8140,8140,8140,8140,0
20250401,184300,1840713870,8140,8140,8140,8140,0
20250401,184200,1840713870,8140,8140,8140,8140,0
20250401,184100,1840713870,8140,8140,8140,8140,0
20250401,184000,1840713870,8140,8140,8140,8140,0
20250401,183900,1840713870,8140,8140,8140,8140,0
20250401,183800,1840713870,8140,8140,8140,8140,0
20250401,183700,1840713870,8140,8140,8140,8140,0
20250401,183600,1840713870,8140,8140,8140,8140,0
20250401,183500,1840713870,8140,8140,8140,8140,4588
20250401,183400,1840713870,8140,8140,8140,8140,0
20250401,183300,1840713870,8140,8140,8140,8140,0
20250401,183200,1840713870,8140,8140,8140,8140,0
20250401,183100,1840713870,8140,8140,8140,8140,0
20250401,183000,1840713870,8140,8140,8140,8140,0
20250401,182900,1840713870,8140,8140,8140,8140,0
20250401,182800,1840713870,8140,8140,8140,8140,0
20250401,182700,1840713870,8140,8140,8140,8140,0
20250401,182600,1840713870,8140,8140,8140,8140,0
20250401,182500,1840713870,8140,8140,8140,8140,0
20250401,182400,1840713870,8140,8140,8140,8140,0
20250401,182300,1840713870,8140,8140,8140,8140,0
20250401,182200,1840713870,8140,8140,8140,8140,0
20250401,182100,1840713870,8140,8140,8140,8140,0
20250401,182000,1840713870,8140,8140,8140,8140,0
20250401,181900,1840713870,8140,8140,8140,8140,0
20250401,181800,1840713870,8140,8140,8140,8140,0
20250401,181700,1840713870,8140,8140,8140,8140,0
20250401,181600,1840713870,8140,8140,8140,8140,0
20250401,181500,1840713870,8140,8140,8140,8140,0
20250401,181400,1840713870,8140,8140,8140,8140,0
20250401,181300,1840713870,8140,8140,8140,8140,0
20250401,181200,1840713870,8140,8140,8140,8140,0
20250401,181100,1840713870,8140,8140,8140,8140,0
20250401,181000,1840713870,8140,8140,8140,8140,0
20250401,180900,1840713870,8140,8140,8140,8140,0
20250401,180800,1840713870,8140,8140,8140,8140,0
20250401,180700,1840713870,8140,8140,8140,8140,0
20250401,180600,1840713870,8140,8140,8140,8140,0
20250401,180500,1840713870,8140,8140,8140,8140,4588
20250401,180400,1840713870,8140,8140,8140,8140,0
20250401,180300,1840713870,8140,8140,8140,8140,0
20250401,180200,1840713870,8140,8140,8140,8140,0
20250401,180100,1840713870,8140,8140,8140,8140,0
20250401,180000,1840713870,8140,8140,8140,8140,0
20250401,175900,1840713870,8140,8140,8140,8140,0
20250401,175800,1840713870,8140,8140,8140,8140,0
20250401,175700,1840713870,8140,8140,8140,8140,0
20250401,175600,1840713870,8140,8140,8140,8140,0
20250401,175500,1840713870,8140,8140,8140,8140,0
20250401,175400,1840713870,8140,8140,8140,8140,0
20250401,175300,1840713870,8140,8140,8140,8140,0
20250401,175200,1840713870,8140,8140,8140,8140,0
20250401,175100,1840713870,8140,8140,8140,8140,0
20250401,175000,1840713870,8140,8140,8140,8140,0
20250401,174900,1840713870,8140,8140,8140,8140,0
20250401,174800,1840713870,8140,8140,8140,8140,0
20250401,174700,1840713870,8140,8140,8140,8140,0
20250401,174600,1840713870,8140,8140,8140,8140,0
20250401,174500,1840713870,8140,8140,8140,8140,0
20250401,174400,1840713870,8140,8140,8140,8140,0
20250401,174300,1840713870,8140,8140,8140,8140,0
20250401,174200,1840713870,8140,8140,8140,8140,0
20250401,174100,1840713870,8140,8140,8140,8140,0
20250401,174000,1840713870,8140,8140,8140,8140,0
20250401,173900,1840713870,8140,8140,8140,8140,0
20250401,173800,1840713870,8140,8140,8140,8140,0
20250401,173700,1840713870,8140,8140,8140,8140,0
20250401,173600,1840713870,8140,8140,8140,8140,0
20250401,173500,1840713870,8140,8140,8140,8140,4588
20250401,173400,1840713870,8140,8140,8140,8140,0
20250401,173300,1840713870,8140,8140,8140,8140,0
20250401,173200,1840713870,8140,8140,8140,8140,0
20250401,173100,1840713870,8140,8140,8140,8140,0
20250401,173000,1840713870,8140,8140,8140,8140,0
20250401,172900,1840713870,8140,8140,8140,8140,0
20250401,172800,1840713870,8140,8140,8140,8140,0
20250401,172700,1840713870,8140,8140,8140,8140,0
20250401,172600,1840713870,8140,8140,8140,8140,0
20250401,172500,1840713870,8140,8140,8140,8140,0
20250401,172400,1840713870,8140,8140,8140,8140,0
20250401,172300,1840713870,8140,8140,8140,8140,0
20250401,172200,1840713870,8140,8140,8140,8140,0
20250401,172100,1840713870,8140,8140,8140,8140,0
20250401,172000,1840713870,8140,8140,8140,8140,0
20250401,171900,1840713870,8140,8140,8140,8140,0
20250401,171800,1840713870,8140,8140,8140,8140,0
20250401,171700,1840713870,8140,8140,8140,8140,0
20250401,171600,1840713870,8140,8140,8140,8140,0
20250401,171500,1840713870,8140,8140,8140,8140,0
20250401,171400,1840713870,8140,8140,8140,8140,0
20250401,171300,1840713870,8140,8140,8140,8140,0
20250401,171200,1840713870,8140,8140,8140,8140,0
20250401,171100,1840713870,8140,8140,8140,8140,0
20250401,171000,1840713870,8140,8140,8140,8140,0
20250401,170900,1840713870,8140,8140,8140,8140,0
20250401,170800,1840713870,8140,8140,8140,8140,0
20250401,170700,1840713870,8140,8140,8140,8140,0
20250401,170600,1840713870,8140,8140,8140,8140,0
20250401,170500,1840713870,8140,8140,8140,8140,4588
20250401,170400,1840713870,8140,8140,8140,8140,0
20250401,170300,1840713870,8140,8140,8140,8140,0
20250401,170200,1840713870,8140,8140,8140,8140,0
20250401,170100,1840713870,8140,8140,8140,8140,0
20250401,170000,1840713870,8140,8140,8140,8140,0
20250401,165900,1840713870,8140,8140,8140,8140,0
20250401,165800,1840713870,8140,8140,8140,8140,0
20250401,165700,1840713870,8140,8140,8140,8140,0
20250401,165600,1840713870,8140,8140,8140,8140,0
20250401,165500,1840713870,8140,8140,8140,8140,0
20250401,165400,1840713870,8140,8140,8140,8140,0
20250401,165300,1840713870,8140,8140,8140,8140,0
20250401,165200,1840713870,8140,8140,8140,8140,0
20250401,165100,1840713870,8140,8140,8140,8140,0
20250401,165000,1840713870,8140,8140,8140,8140,0
20250401,164900,1840713870,8140,8140,8140,8140,0
20250401,164800,1840713870,8140,8140,8140,8140,0
20250401,164700,1840713870,8140,8140,8140,8140,0
20250401,164600,1840713870,8140,8140,8140,8140,0
20250401,164500,1840713870,8140,8140,8140,8140,0
20250401,164400,1840713870,8140,8140,8140,8140,0
20250401,164300,1840713870,8140,8140,8140,8140,0
20250401,164200,1840713870,8140,8140,8140,8140,0
20250401,164100,1840713870,8140,8140,8140,8140,0
20250401,164000,1840713870,8140,8140,8140,8140,0
20250401,163900,1840713870,8140,8140,8140,8140,0
20250401,163800,1840713870,8140,8140,8140,8140,0
20250401,163700,1840713870,8140,8140,8140,8140,0
20250401,163600,1840713870,8140,8140,8140,8140,0
20250401,163500,1840713870,8140,8140,8140,8140,4588
20250401,163400,1840713870,8140,8140,8140,8140,0
20250401,163300,1840713870,8140,8140,8140,8140,0
20250401,163200,1840713870,8140,8140,8140,8140,0
20250401,163100,1840713870,8140,8140,8140,8140,0
20250401,163000,1840713870,8140,8140,8140,8140,0
20250401,162900,1840713870,8140,8140,8140,8140,0
20250401,162800,1840713870,8140,8140,8140,8140,0
20250401,162700,1840713870,8140,8140,8140,8140,0
20250401,162600,1840713870,8140,8140,8140,8140,0
20250401,162500,1840713870,8140,8140,8140,8140,0
20250401,162400,1840713870,8140,8140,8140,8140,0
20250401,162300,1840713870,8140,8140,8140,8140,0
20250401,162200,1840713870,8140,8140,8140,8140,0
20250401,162100,1840713870,8140,8140,8140,8140,0
20250401,162000,1840713870,8140,8140,8140,8140,0
20250401,161900,1840713870,8140,8140,8140,8140,0
20250401,161800,1840713870,8140,8140,8140,8140,0
20250401,161700,1840713870,8140,8140,8140,8140,0
20250401,161600,1840713870,8140,8140,8140,8140,0
20250401,161500,1840713870,8140,8140,8140,8140,0
20250401,161400,1840713870,8140,8140,8140,8140,0
20250401,161300,1840713870,8140,8140,8140,8140,0
20250401,161200,1840713870,8140,8140,8140,8140,0
20250401,161100,1840713870,8140,8140,8140,8140,0
20250401,161000,1840713870,8140,8140,8140,8140,0
20250401,160900,1840713870,8140,8140,8140,8140,0
20250401,160800,1840713870,8140,8140,8140,8140,0
20250401,160700,1840713870,8140,8140,8140,8140,0
20250401,160600,1840713870,8140,8140,8140,8140,0
20250401,160500,1840713870,8140,8140,8140,8140,4588
20250401,160400,1840713870,8140,8140,8140,8140,0
20250401,160300,1840713870,8140,8140,8140,8140,0
20250401,160200,1840713870,8140,8140,8140,8140,0
20250401,160100,1840713870,8140,8140,8140,8140,0
20250401,160000,1840713870,8140,8140,8140,8140,0
20250401,155900,1840713870,8140,8140,8140,8140,0
20250401,155800,1840713870,8140,8140,8140,8140,0
20250401,155700,1840713870,8140,8140,8140,8140,0
20250401,155600,1840713870,8140,8140,8140,8140,0
20250401,155500,1840713870,8140,8140,8140,8140,0
20250401,155400,1840713870,8140,8140,8140,8140,0
20250401,155300,1840713870,8140,8140,8140,8140,0
20250401,155200,1840713870,8140,8140,8140,8140,0
20250401,155100,1840713870,8140,8140,8140,8140,0
20250401,155000,1840713870,8140,8140,8140,8140,0
20250401,154900,1840713870,8140,8140,8140,8140,0
20250401,154800,1840713870,8140,8140,8140,8140,0
20250401,154700,1840713870,8140,8140,8140,8140,0
20250401,154600,1840713870,8140,8140,8140,8140,0
20250401,154500,1840713870,8140,8140,8140,8140,0
20250401,154400,1840713870,8140,8140,8140,8140,0
20250401,154300,1840713870,8140,8140,8140,8140,0
20250401,154200,1840713870,8140,8140,8140,8140,0
20250401,154100,1840713870,8140,8140,8140,8140,0
20250401,154000,1840713870,8140,8140,8140,8140,0
20250401,153900,1840713870,8140,8140,8140,8140,0
20250401,153800,1840713870,8140,8140,8140,8140,0
20250401,153700,1840713870,8140,8140,8140,8140,0
20250401,153600,1840713870,8140,8140,8140,8140,0
20250401,153500,1840713870,8140,8140,8140,8140,4588
20250401,153400,1840713870,8140,8140,8140,8140,0
20250401,153300,1840713870,8140,8140,8140,8140,0
20250401,153200,1840713870,8140,8140,8140,8140,0
20250401,153100,1840713870,8140,8140,8140,8140,0
20250401,153000,1840713870,8140,8140,8140,8140,4588
20250401,152900,1803367550,8180,8180,8180,8180,0
20250401,152800,1803367550,8180,8180,8180,8180,0
20250401,152700,1803367550,8180,8180,8180,8180,0
20250401,152600,1803367550,8180,8180,8180,8180,0
20250401,152500,1803367550,8180,8180,8180,8180,0
20250401,152400,1803367550,8180,8180,8180,8180,0
20250401,152300,1803367550,8180,8180,8180,8180,0
20250401,152200,1803367550,8180,8180,8180,8180,0
20250401,152100,1803367550,8180,8180,8180,8180,0
20250401,152000,1803367550,8180,8180,8180,8180,0
20250401,151900,1803367550,8180,8220,8220,8170,874
20250401,151800,1796198140,8220,8220,8230,8220,717
20250401,151700,1790302390,8230,8200,8230,8200,466
20250401,151600,1786473230,8210,8200,8210,8200,238
20250401,151500,1784520780,8190,8170,8190,8170,764
20250401,151400,1778268260,8170,8160,8180,8160,382
20250401,151300,1775146920,8160,8160,8160,8160,25
20250401,151200,1774942920,8180,8150,8180,8150,1393
20250401,151100,1763579620,8160,8150,8160,8140,637
20250401,151000,1758389320,8150,8150,8150,8140,1063
20250401,150900,1749731120,8150,8150,8150,8150,547
20250401,150800,1745273070,8150,8150,8150,8150,5
20250401,150700,1745232320,8160,8150,8160,8150,905
20250401,150600,1737850910,8160,8160,8160,8160,27
20250401,150500,1737630590,8160,8150,8160,8120,543
20250401,150400,1733208020,8150,8160,8165,8125,2249
20250401,150300,1714876885,8165,8170,8170,8160,301
20250401,150200,1712418225,8170,8170,8180,8170,500
20250401,150100,1708333165,8170,8170,8170,8170,92
20250401,150000,1707581525,8170,8170,8170,8170,10
20250401,145900,1707499825,8170,8170,8170,8170,67
20250401,145800,1706952435,8170,8180,8180,8170,1290
20250401,145700,1696404865,8180,8180,8180,8170,293
20250401,145600,1694010865,8180,8180,8180,8180,13
20250401,145500,1693904525,8190,8170,8190,8170,1962
20250401,145400,1677856105,8170,8170,8170,8170,50
20250401,145300,1677447605,8170,8170,8170,8170,41
20250401,145200,1677112635,8180,8180,8180,8180,14
20250401,145100,1676998115,8180,8180,8180,8180,18
20250401,145000,1676850875,8170,8170,8170,8170,253
20250401,144900,1674783865,8170,8170,8170,8170,9
20250401,144800,1674710335,8170,8170,8170,8170,14
20250401,144700,1674595955,8170,8170,8170,8170,18
20250401,144600,1674448895,8180,8180,8180,8180,11
20250401,144500,1674358915,8180,8180,8180,8180,7
20250401,144400,1674301655,8160,8150,8160,8150,1499
20250401,144300,1662080815,8150,8150,8160,8150,423
20250401,144200,1658633135,8160,8160,8160,8160,20
20250401,144100,1658469935,8160,8180,8180,8160,29
20250401,144000,1658232915,8160,8180,8180,8160,206
20250401,143900,1656551835,8180,8180,8180,8180,6
20250401,143800,1656502755,8160,8170,8180,8160,361
20250401,143700,1653556815,8180,8180,8180,8180,8
20250401,143600,1653491375,8180,8160,8180,8160,972
20250401,143500,1645559675,8170,8170,8170,8170,127
20250401,143400,1644522085,8160,8160,8160,8160,152
20250401,143300,1643281765,8170,8170,8170,8170,22
20250401,143200,1643102025,8170,8180,8180,8160,608
20250401,143100,1638138515,8190,8180,8190,8180,621
20250401,143000,1633058525,8190,8190,8190,8190,18
20250401,142900,1632911105,8190,8180,8190,8180,345
20250401,142800,1630088985,8180,8170,8180,8160,1308
20250401,142700,1619395475,8170,8170,8180,8170,647
20250401,142600,1614109405,8170,8180,8180,8170,66
20250401,142500,1613569795,8180,8170,8180,8170,278
20250401,142400,1611298245,8180,8180,8190,8180,40
20250401,142300,1610970855,8170,8180,8190,8170,90
20250401,142200,1610235105,8190,8170,8190,8170,223
20250401,142100,1608412935,8190,8180,8190,8180,13
20250401,142000,1608306575,8190,8190,8190,8190,19
20250401,141900,1608150965,8190,8190,8190,8190,4
20250401,141800,1608118205,8180,8180,8190,8180,502
20250401,141700,1604011775,8180,8180,8180,8180,185
20250401,141600,1602498475,8190,8190,8190,8190,55
20250401,141500,1602048025,8200,8200,8200,8200,32
20250401,141400,1601785625,8200,8180,8200,8180,986
20250401,141300,1593710205,8190,8190,8190,8180,385
20250401,141200,1590560145,8200,8200,8200,8200,554
20250401,141100,1586017345,8210,8210,8210,8210,7
20250401,141000,1585959875,8210,8210,8210,8210,12
20250401,140900,1585861355,8210,8200,8210,8200,356
20250401,140800,1582941895,8200,8200,8200,8190,368
20250401,140700,1579927295,8200,8200,8200,8200,20
20250401,140600,1579763295,8200,8200,8200,8200,25
20250401,140500,1579558295,8200,8200,8200,8200,348
20250401,140400,1576704695,8210,8200,8210,8200,197
20250401,140300,1575088725,8210,8210,8210,8200,1931
20250401,140200,1559251815,8210,8200,8220,8200,924
20250401,140100,1551666105,8210,8210,8210,8210,11
20250401,140000,1551575795,8210,8210,8210,8210,11
20250401,135900,1551485485,8200,8210,8210,8200,61
20250401,135800,1550985175,8210,8200,8210,8200,25
20250401,135700,1550780115,8200,8200,8210,8200,163
20250401,135600,1549443205,8200,8200,8200,8200,184
20250401,135500,1547934405,8200,8190,8200,8190,215
20250401,135400,1546173445,8200,8200,8200,8195,204
20250401,135300,1544500990,8200,8200,8200,8200,100
20250401,135200,1543680990,8200,8200,8210,8200,952
20250401,135100,1535874540,8200,8200,8200,8200,101
20250401,135000,1535046340,8200,8200,8210,8200,94
20250401,134900,1534275450,8210,8210,8210,8210,6
20250401,134800,1534226190,8210,8210,8210,8210,7
20250401,134700,1534168720,8210,8200,8210,8200,23
20250401,134600,1533980090,8200,8210,8210,8200,133
20250401,134500,1532888410,8210,8200,8210,8200,180
20250401,134400,1531412360,8195,8210,8210,8180,488
20250401,134300,1527418410,8210,8210,8210,8200,119
20250401,134200,1526441820,8210,8210,8210,8210,18
20250401,134100,1526294040,8220,8210,8220,8210,113
20250401,134000,1525366060,8220,8220,8220,8220,60
20250401,133900,1524872860,8220,8220,8220,8190,494
20250401,133800,1520824520,8220,8220,8220,8220,7
20250401,133700,1520766980,8220,8210,8220,8210,12
20250401,133600,1520668400,8210,8210,8210,8210,12
20250401,133500,1520569880,8210,8210,8210,8210,215
20250401,133400,1518804730,8230,8230,8230,8230,0
20250401,133300,1518804730,8230,8230,8230,8230,13
20250401,133200,1518697740,8230,8210,8230,8210,79
20250401,133100,1518048850,8210,8220,8230,8210,27
20250401,133000,1517826790,8230,8220,8230,8220,234
20250401,132900,1515903200,8230,8230,8230,8230,5
20250401,132800,1515862050,8230,8230,8230,8230,565
20250401,132700,1511212100,8230,8230,8230,8220,31
20250401,132600,1510957020,8230,8220,8230,8220,72
20250401,132500,1510365080,8230,8230,8230,8230,9
20250401,132400,1510291010,8230,8230,8230,8230,12
20250401,132300,1510192250,8240,8220,8240,8220,2839
20250401,132200,1486855610,8240,8220,8240,8220,1947
20250401,132100,1470843390,8230,8240,8240,8230,551
20250401,132000,1466303230,8240,8220,8240,8215,6492
20250401,131900,1412879295,8225,8225,8225,8225,13
20250401,131800,1412772370,8230,8215,8230,8215,178
20250401,131700,1411309305,8220,8230,8230,8220,9
20250401,131600,1411235315,8230,8230,8240,8220,184
20250401,131500,1409720775,8230,8230,8230,8230,385
20250401,131400,1406552225,8230,8230,8230,8230,13
20250401,131300,1406445235,8230,8220,8230,8210,478
20250401,131200,1402520505,8220,8210,8220,8210,215
20250401,131100,1400755035,8210,8205,8210,8205,51
20250401,131000,1400336505,8210,8210,8210,8210,20
20250401,130900,1400172305,8220,8200,8220,8200,39
20250401,130800,1399852325,8220,8220,8220,8220,16
20250401,130700,1399720805,8200,8210,8230,8200,416
20250401,130600,1396305515,8200,8200,8210,8200,108
20250401,130500,1395419735,8200,8210,8210,8200,47
20250401,130400,1395034175,8230,8220,8230,8220,99
20250401,130300,1394220355,8230,8230,8230,8230,65
20250401,130200,1393685405,8230,8230,8230,8230,5
20250401,130100,1393644255,8230,8230,8230,8230,5
20250401,130000,1393603105,8230,8230,8230,8200,440
20250401,125900,1389991565,8230,8220,8230,8220,136
20250401,125800,1388873565,8230,8230,8230,8220,118
20250401,125700,1387902475,8230,8230,8230,8230,26
20250401,125600,1387688495,8220,8210,8230,8210,35
20250401,125500,1387400995,8210,8220,8230,8210,318
20250401,125400,1384787205,8220,8230,8230,8210,244
20250401,125300,1382783205,8230,8230,8230,8230,12
20250401,125200,1382684445,8230,8230,8230,8230,0
20250401,125100,1382684445,8230,8230,8230,8230,13
20250401,125000,1382577455,8230,8220,8230,8210,410
20250401,124900,1379208895,8240,8230,8240,8230,23
20250401,124800,1379019405,8240,8220,8240,8220,8
20250401,124700,1378953565,8230,8240,8240,8230,25
20250401,124600,1378747665,8240,8230,8240,8230,76
20250401,124500,1378122155,8230,8230,8230,8230,24
20250401,124400,1377924635,8230,8220,8230,8220,272
20250401,124300,1375688745,8230,8220,8230,8220,53
20250401,124200,1375253055,8240,8240,8240,8230,208
20250401,124100,1373541095,8240,8240,8240,8240,6
20250401,124000,1373491655,8240,8240,8240,8240,46
20250401,123900,1373112615,8250,8250,8250,8250,4
20250401,123800,1373079615,8250,8230,8250,8230,24
20250401,123700,1372881835,8250,8250,8250,8250,6
20250401,123600,1372832335,8250,8250,8250,8250,4
20250401,123500,1372799335,8230,8240,8250,8230,60
20250401,123400,1372305345,8250,8250,8250,8250,8
20250401,123300,1372239345,8260,8260,8260,8260,3
20250401,123200,1372214565,8240,8260,8260,8240,635
20250401,123100,1366973025,8250,8250,8250,8250,24
20250401,123000,1366775025,8270,8260,8270,8260,216
20250401,122900,1364990735,8260,8250,8260,8250,5
20250401,122800,1364949455,8260,8250,8260,8250,105
20250401,122700,1364083155,8250,8250,8260,8250,215
20250401,122600,1362309365,8260,8260,8260,8260,7
20250401,122500,1362251545,8250,8260,8260,8250,276
20250401,122400,1359974405,8250,8260,8260,8250,12
20250401,122300,1359875295,8260,8260,8260,8260,348
20250401,122200,1357000815,8270,8270,8270,8270,6
20250401,122100,1356951195,8260,8260,8270,8260,63
20250401,122000,1356430775,8260,8260,8270,8260,75
20250401,121900,1355811155,8270,8260,8270,8260,90
20250401,121800,1355067705,8270,8250,8270,8250,917
20250401,121700,1347494535,8270,8270,8280,8260,1533
20250401,121600,1334804145,8270,8260,8270,8250,39
20250401,121500,1334482225,8270,8260,8270,8260,42
20250401,121400,1334135185,8270,8270,8270,8270,6
20250401,121300,1334085565,8270,8250,8270,8250,663
20250401,121200,1328615715,8270,8270,8270,8270,13
20250401,121100,1328508205,8270,8260,8270,8250,355
20250401,121000,1325578875,8250,8260,8260,8250,119
20250401,120900,1324596725,8270,8250,8270,8250,33
20250401,120800,1324324215,8250,8270,8270,8250,717
20250401,120700,1318395645,8250,8260,8270,8250,36
20250401,120600,1318098375,8270,8260,8270,8260,65
20250401,120500,1317560925,8270,8240,8270,8240,5687
20250401,120400,1270637455,8240,8220,8240,8220,1025
20250401,120300,1262196515,8230,8230,8230,8230,4
20250401,120200,1262163595,8240,8230,8240,8230,24
20250401,120100,1261966035,8240,8240,8240,8240,3
20250401,120000,1261941315,8230,8220,8230,8220,70
20250401,115900,1261365335,8230,8220,8230,8210,156
20250401,115800,1260083255,8230,8230,8230,8230,136
20250401,115700,1258963975,8230,8230,8230,8230,6
20250401,115600,1258914595,8220,8230,8230,8220,18
20250401,115500,1258766555,8230,8200,8230,8200,47
20250401,115400,1258381095,8240,8220,8240,8190,1026
20250401,115300,1249931465,8210,8215,8220,8210,1057
20250401,115200,1241253410,8210,8220,8220,8210,810
20250401,115100,1234601050,8240,8225,8240,8225,39
20250401,115000,1234280140,8230,8230,8230,8220,1548
20250401,114900,1221552980,8240,8230,8240,8230,401
20250401,114800,1218252690,8240,8240,8240,8240,739
20250401,114700,1212163330,8240,8250,8250,8240,175
20250401,114600,1210721320,8250,8250,8250,8250,196
20250401,114500,1209104320,8240,8250,8250,8240,158
20250401,114400,1207801020,8250,8250,8250,8240,384
20250401,114300,1204635750,8240,8240,8240,8240,1765
20250401,114200,1190092150,8250,8230,8250,8230,2347
20250401,114100,1170756530,8240,8240,8240,8240,14
20250401,114000,1170641170,8230,8230,8240,8220,4987
20250401,113900,1129552340,8230,8230,8240,8230,422
20250401,113800,1126079230,8240,8230,8240,8230,78
20250401,113700,1125437120,8240,8240,8240,8240,157
20250401,113600,1124143440,8230,8230,8240,8230,516
20250401,113500,1119896700,8230,8230,8230,8230,9
20250401,113400,1119822630,8220,8220,8220,8220,183
20250401,113300,1118318370,8230,8220,8230,8220,1011
20250401,113200,1110001260,8220,8220,8220,8220,103
20250401,113100,1109154600,8220,8230,8230,8220,212
20250401,113000,1107411795,8230,8230,8230,8230,36
20250401,112900,1107115515,8225,8230,8230,8225,19
20250401,112800,1106959150,8230,8230,8230,8230,53
20250401,112700,1106522960,8230,8230,8230,8230,26
20250401,112600,1106308980,8230,8230,8230,8230,436
20250401,112500,1102720700,8220,8230,8230,8220,115
20250401,112400,1101775100,8230,8230,8230,8230,34
20250401,112300,1101495280,8230,8200,8230,8200,2565
20250401,112200,1080410970,8220,8210,8220,8210,126
20250401,112100,1079375360,8220,8220,8220,8220,272
20250401,112000,1077139520,8230,8200,8230,8190,3068
20250401,111900,1051944850,8210,8200,8210,8200,488
20250401,111800,1047942910,8200,8200,8200,8200,285
20250401,111700,1045605910,8210,8210,8210,8210,13
20250401,111600,1045499180,8180,8210,8210,8180,315
20250401,111500,1042922300,8180,8210,8210,8180,468
20250401,111400,1039089850,8210,8200,8210,8200,1077
20250401,111300,1030251320,8200,8190,8200,8190,11
20250401,111200,1030161190,8200,8200,8200,8200,997
20250401,111100,1021985790,8190,8190,8190,8190,0
20250401,111000,1021985790,8190,8200,8200,8190,1134
20250401,110900,1012698150,8200,8200,8210,8200,135
20250401,110800,1011591020,8200,8190,8200,8190,216
20250401,110700,1009819920,8210,8210,8210,8200,450
20250401,110600,1006126420,8210,8200,8210,8200,1263
20250401,110500,995768590,8210,8190,8210,8190,2211
20250401,110400,977656280,8210,8180,8220,8180,139
20250401,110300,976516300,8210,8200,8210,8190,75
20250401,110200,975901270,8220,8180,8220,8180,2468
20250401,110100,955666620,8150,8180,8190,8150,315
20250401,110000,953096760,8180,8180,8190,8180,379
20250401,105900,949996410,8190,8180,8190,8180,75
20250401,105800,949382790,8180,8170,8180,8160,382
20250401,105700,946261790,8150,8160,8180,8150,935
20250401,105600,938622050,8190,8150,8190,8140,1466
20250401,105500,926675680,8190,8160,8190,8150,303
20250401,105400,924203370,8160,8190,8220,8160,11876
20250401,105300,826837960,8190,8160,8190,8160,570
20250401,105200,822179530,8110,8130,8170,8100,2758
20250401,105100,799782830,8180,8170,8190,8130,1019
20250401,105000,791465630,8190,8160,8190,8150,3546
20250401,104900,762485110,8160,8160,8160,8160,8
20250401,104800,762419830,8160,8120,8160,8120,119
20250401,104700,761453190,8110,8150,8160,8110,168
20250401,104600,760084160,8150,8140,8150,8140,93
20250401,104500,759326320,8150,8150,8150,8150,15
20250401,104400,759204070,8150,8130,8150,8110,798
20250401,104300,752704570,8140,8130,8140,8130,297
20250401,104200,750287290,8140,8120,8140,8120,1025
20250401,104100,741959730,8120,8120,8120,8110,33
20250401,104000,741691980,8120,8110,8120,8110,1169
20250401,103900,732205690,8120,8120,8120,8120,14
20250401,103800,732092010,8120,8110,8120,8110,262
20250401,103700,729967040,8110,8120,8120,8110,212
20250401,103600,728247600,8120,8110,8120,8110,96
20250401,103500,727468980,8110,8100,8110,8100,121
20250401,103400,726487770,8110,8110,8120,8100,483
20250401,103300,722570670,8110,8120,8120,8110,520
20250401,103200,718353390,8110,8110,8120,8110,56
20250401,103100,717899080,8120,8120,8120,8120,32
20250401,103000,717639240,8120,8110,8120,8110,121
20250401,102900,716657810,8100,8100,8100,8100,377
20250401,102800,713604110,8100,8080,8100,8080,31
20250401,102700,713353430,8100,8100,8100,8100,18
20250401,102600,713207630,8100,8100,8100,8100,139
20250401,102500,712081730,8100,8080,8100,8080,72
20250401,102400,711499630,8080,8090,8100,8080,32
20250401,102300,711240740,8100,8100,8100,8100,17
20250401,102200,711103040,8100,8090,8100,8090,516
20250401,102100,706928410,8100,8100,8100,8100,14
20250401,102000,706815010,8100,8100,8100,8070,178
20250401,101900,705376450,8090,8100,8110,8090,1183
20250401,101800,695795480,8100,8100,8100,8100,14
20250401,101700,695682080,8110,8110,8110,8090,239
20250401,101600,693747790,8120,8100,8120,8090,258
20250401,101500,691658080,8110,8100,8110,8100,1335
20250401,101400,680842620,8100,8080,8110,8080,1532
20250401,101300,668453310,8100,8110,8110,8060,47
20250401,101200,668073800,8110,8090,8110,8060,501
20250401,101100,664019610,8100,8070,8100,8050,536
20250401,101000,659688810,8070,8080,8080,8070,28
20250401,100900,659462840,8040,8080,8080,8040,74
20250401,100800,658867240,8060,8050,8060,8050,424
20250401,100700,655451800,8050,8050,8050,8050,50
20250401,100600,655049300,8050,8050,8050,8050,239
20250401,100500,653125350,8060,8050,8060,8050,355
20250401,100400,650267090,8050,8040,8050,8040,163
20250401,100300,648955560,8060,8050,8060,8050,299
20250401,100200,646547610,8050,8050,8050,8050,1
20250401,100100,646539560,8050,8040,8050,8040,172
20250401,100000,645156290,8030,8030,8030,8030,1
20250401,095900,645148260,8030,8050,8050,8030,333
20250401,095800,642471830,8040,8050,8050,8040,56
20250401,095700,642021290,8050,8050,8050,8050,502
20250401,095600,637980190,8050,8050,8050,8050,280
20250401,095500,635726190,8050,8060,8060,8050,709
20250401,095400,630013440,8050,8060,8060,8050,195
20250401,095300,628441810,8060,8060,8060,8060,161
20250401,095200,627144150,8090,8050,8090,8050,324
20250401,095100,624530210,8090,8070,8090,8060,406
20250401,095000,621255020,8070,8080,8100,8070,690
20250401,094900,615682230,8080,8080,8080,8080,6
20250401,094800,615633750,8080,8080,8080,8080,8
20250401,094700,615569110,8050,8070,8070,8050,67
20250401,094600,615029460,8070,8060,8070,8050,1580
20250401,094500,602303860,8060,8080,8090,8060,882
20250401,094400,595190680,8070,8080,8080,8060,332
20250401,094300,592510490,8070,8050,8070,8050,399
20250401,094200,589297880,8060,8060,8070,8060,1060
20250401,094100,580750490,8060,8060,8070,8060,584
20250401,094000,576040230,8060,8070,8070,8060,319
20250401,093900,573468000,8060,8070,8070,8060,648
20250401,093800,568240120,8070,8060,8070,8060,300
20250401,093700,565819220,8060,8050,8060,8050,359
20250401,093600,562927780,8050,8050,8070,8050,35
20250401,093500,562645950,8050,8070,8070,8050,157
20250401,093400,561380020,8070,8070,8070,8060,415
20250401,093300,558033010,8080,8070,8080,8050,1563
20250401,093200,545428400,8070,8080,8080,8070,334
20250401,093100,542732920,8080,8090,8090,8080,626
20250401,093000,537673940,8110,8110,8110,8110,1
20250401,092900,537665830,8080,8130,8130,8080,954
20250401,092800,529932400,8130,8140,8140,8130,254
20250401,092700,527865260,8130,8150,8150,8120,2217
20250401,092600,509860420,8130,8150,8150,8130,249
20250401,092500,507835990,8150,8150,8150,8150,3
20250401,092400,507811540,8160,8130,8160,8120,4420
20250401,092300,471888270,8130,8130,8150,8120,3920
20250401,092200,440056530,8130,8140,8150,8110,2788
20250401,092100,417413160,8120,8140,8140,8120,1800
20250401,092000,402788500,8140,8170,8170,8130,1366
20250401,091900,391672280,8170,8140,8170,8140,41
20250401,091800,391338510,8140,8160,8160,8140,1439
20250401,091700,379599030,8160,8150,8170,8140,1416
20250401,091600,368049320,8150,8120,8150,8120,841
20250401,091500,361213850,8130,8140,8140,8130,159
20250401,091400,359921120,8140,8150,8150,8140,909
20250401,091300,352517800,8170,8150,8170,8150,313
20250401,091200,349964050,8180,8130,8180,8130,544
20250401,091100,345524600,8160,8120,8170,8120,864
20250401,091000,338486890,8140,8120,8190,8120,5427
20250401,090900,294249200,8140,8140,8150,8120,2503
20250401,090800,273866470,8140,8090,8140,8090,1478
20250401,090700,261848150,8120,8100,8120,8100,1260
20250401,090600,251627490,8110,8100,8120,8060,1716
20250401,090500,237708530,8070,8050,8110,8020,4180
20250401,090400,203978220,8050,8080,8080,8050,228
20250401,090300,202139810,8070,8070,8070,8030,29
20250401,090200,201906030,8070,8040,8070,7990,3429
20250401,090100,174348870,8050,8080,8080,8040,2149
20250401,090000,157030950,8090,7980,8100,7980,19577
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 1840713870 8140 8140 8140 8140 4588
3 20250401 193400 1840713870 8140 8140 8140 8140 0
4 20250401 193300 1840713870 8140 8140 8140 8140 0
5 20250401 193200 1840713870 8140 8140 8140 8140 0
6 20250401 193100 1840713870 8140 8140 8140 8140 0
7 20250401 193000 1840713870 8140 8140 8140 8140 0
8 20250401 192900 1840713870 8140 8140 8140 8140 0
9 20250401 192800 1840713870 8140 8140 8140 8140 0
10 20250401 192700 1840713870 8140 8140 8140 8140 0
11 20250401 192600 1840713870 8140 8140 8140 8140 0
12 20250401 192500 1840713870 8140 8140 8140 8140 0
13 20250401 192400 1840713870 8140 8140 8140 8140 0
14 20250401 192300 1840713870 8140 8140 8140 8140 0
15 20250401 192200 1840713870 8140 8140 8140 8140 0
16 20250401 192100 1840713870 8140 8140 8140 8140 0
17 20250401 192000 1840713870 8140 8140 8140 8140 0
18 20250401 191900 1840713870 8140 8140 8140 8140 0
19 20250401 191800 1840713870 8140 8140 8140 8140 0
20 20250401 191700 1840713870 8140 8140 8140 8140 0
21 20250401 191600 1840713870 8140 8140 8140 8140 0
22 20250401 191500 1840713870 8140 8140 8140 8140 0
23 20250401 191400 1840713870 8140 8140 8140 8140 0
24 20250401 191300 1840713870 8140 8140 8140 8140 0
25 20250401 191200 1840713870 8140 8140 8140 8140 0
26 20250401 191100 1840713870 8140 8140 8140 8140 0
27 20250401 191000 1840713870 8140 8140 8140 8140 0
28 20250401 190900 1840713870 8140 8140 8140 8140 0
29 20250401 190800 1840713870 8140 8140 8140 8140 0
30 20250401 190700 1840713870 8140 8140 8140 8140 0
31 20250401 190600 1840713870 8140 8140 8140 8140 0
32 20250401 190500 1840713870 8140 8140 8140 8140 4588
33 20250401 190400 1840713870 8140 8140 8140 8140 0
34 20250401 190300 1840713870 8140 8140 8140 8140 0
35 20250401 190200 1840713870 8140 8140 8140 8140 0
36 20250401 190100 1840713870 8140 8140 8140 8140 0
37 20250401 190000 1840713870 8140 8140 8140 8140 0
38 20250401 185900 1840713870 8140 8140 8140 8140 0
39 20250401 185800 1840713870 8140 8140 8140 8140 0
40 20250401 185700 1840713870 8140 8140 8140 8140 0
41 20250401 185600 1840713870 8140 8140 8140 8140 0
42 20250401 185500 1840713870 8140 8140 8140 8140 0
43 20250401 185400 1840713870 8140 8140 8140 8140 0
44 20250401 185300 1840713870 8140 8140 8140 8140 0
45 20250401 185200 1840713870 8140 8140 8140 8140 0
46 20250401 185100 1840713870 8140 8140 8140 8140 0
47 20250401 185000 1840713870 8140 8140 8140 8140 0
48 20250401 184900 1840713870 8140 8140 8140 8140 0
49 20250401 184800 1840713870 8140 8140 8140 8140 0
50 20250401 184700 1840713870 8140 8140 8140 8140 0
51 20250401 184600 1840713870 8140 8140 8140 8140 0
52 20250401 184500 1840713870 8140 8140 8140 8140 0
53 20250401 184400 1840713870 8140 8140 8140 8140 0
54 20250401 184300 1840713870 8140 8140 8140 8140 0
55 20250401 184200 1840713870 8140 8140 8140 8140 0
56 20250401 184100 1840713870 8140 8140 8140 8140 0
57 20250401 184000 1840713870 8140 8140 8140 8140 0
58 20250401 183900 1840713870 8140 8140 8140 8140 0
59 20250401 183800 1840713870 8140 8140 8140 8140 0
60 20250401 183700 1840713870 8140 8140 8140 8140 0
61 20250401 183600 1840713870 8140 8140 8140 8140 0
62 20250401 183500 1840713870 8140 8140 8140 8140 4588
63 20250401 183400 1840713870 8140 8140 8140 8140 0
64 20250401 183300 1840713870 8140 8140 8140 8140 0
65 20250401 183200 1840713870 8140 8140 8140 8140 0
66 20250401 183100 1840713870 8140 8140 8140 8140 0
67 20250401 183000 1840713870 8140 8140 8140 8140 0
68 20250401 182900 1840713870 8140 8140 8140 8140 0
69 20250401 182800 1840713870 8140 8140 8140 8140 0
70 20250401 182700 1840713870 8140 8140 8140 8140 0
71 20250401 182600 1840713870 8140 8140 8140 8140 0
72 20250401 182500 1840713870 8140 8140 8140 8140 0
73 20250401 182400 1840713870 8140 8140 8140 8140 0
74 20250401 182300 1840713870 8140 8140 8140 8140 0
75 20250401 182200 1840713870 8140 8140 8140 8140 0
76 20250401 182100 1840713870 8140 8140 8140 8140 0
77 20250401 182000 1840713870 8140 8140 8140 8140 0
78 20250401 181900 1840713870 8140 8140 8140 8140 0
79 20250401 181800 1840713870 8140 8140 8140 8140 0
80 20250401 181700 1840713870 8140 8140 8140 8140 0
81 20250401 181600 1840713870 8140 8140 8140 8140 0
82 20250401 181500 1840713870 8140 8140 8140 8140 0
83 20250401 181400 1840713870 8140 8140 8140 8140 0
84 20250401 181300 1840713870 8140 8140 8140 8140 0
85 20250401 181200 1840713870 8140 8140 8140 8140 0
86 20250401 181100 1840713870 8140 8140 8140 8140 0
87 20250401 181000 1840713870 8140 8140 8140 8140 0
88 20250401 180900 1840713870 8140 8140 8140 8140 0
89 20250401 180800 1840713870 8140 8140 8140 8140 0
90 20250401 180700 1840713870 8140 8140 8140 8140 0
91 20250401 180600 1840713870 8140 8140 8140 8140 0
92 20250401 180500 1840713870 8140 8140 8140 8140 4588
93 20250401 180400 1840713870 8140 8140 8140 8140 0
94 20250401 180300 1840713870 8140 8140 8140 8140 0
95 20250401 180200 1840713870 8140 8140 8140 8140 0
96 20250401 180100 1840713870 8140 8140 8140 8140 0
97 20250401 180000 1840713870 8140 8140 8140 8140 0
98 20250401 175900 1840713870 8140 8140 8140 8140 0
99 20250401 175800 1840713870 8140 8140 8140 8140 0
100 20250401 175700 1840713870 8140 8140 8140 8140 0
101 20250401 175600 1840713870 8140 8140 8140 8140 0
102 20250401 175500 1840713870 8140 8140 8140 8140 0
103 20250401 175400 1840713870 8140 8140 8140 8140 0
104 20250401 175300 1840713870 8140 8140 8140 8140 0
105 20250401 175200 1840713870 8140 8140 8140 8140 0
106 20250401 175100 1840713870 8140 8140 8140 8140 0
107 20250401 175000 1840713870 8140 8140 8140 8140 0
108 20250401 174900 1840713870 8140 8140 8140 8140 0
109 20250401 174800 1840713870 8140 8140 8140 8140 0
110 20250401 174700 1840713870 8140 8140 8140 8140 0
111 20250401 174600 1840713870 8140 8140 8140 8140 0
112 20250401 174500 1840713870 8140 8140 8140 8140 0
113 20250401 174400 1840713870 8140 8140 8140 8140 0
114 20250401 174300 1840713870 8140 8140 8140 8140 0
115 20250401 174200 1840713870 8140 8140 8140 8140 0
116 20250401 174100 1840713870 8140 8140 8140 8140 0
117 20250401 174000 1840713870 8140 8140 8140 8140 0
118 20250401 173900 1840713870 8140 8140 8140 8140 0
119 20250401 173800 1840713870 8140 8140 8140 8140 0
120 20250401 173700 1840713870 8140 8140 8140 8140 0
121 20250401 173600 1840713870 8140 8140 8140 8140 0
122 20250401 173500 1840713870 8140 8140 8140 8140 4588
123 20250401 173400 1840713870 8140 8140 8140 8140 0
124 20250401 173300 1840713870 8140 8140 8140 8140 0
125 20250401 173200 1840713870 8140 8140 8140 8140 0
126 20250401 173100 1840713870 8140 8140 8140 8140 0
127 20250401 173000 1840713870 8140 8140 8140 8140 0
128 20250401 172900 1840713870 8140 8140 8140 8140 0
129 20250401 172800 1840713870 8140 8140 8140 8140 0
130 20250401 172700 1840713870 8140 8140 8140 8140 0
131 20250401 172600 1840713870 8140 8140 8140 8140 0
132 20250401 172500 1840713870 8140 8140 8140 8140 0
133 20250401 172400 1840713870 8140 8140 8140 8140 0
134 20250401 172300 1840713870 8140 8140 8140 8140 0
135 20250401 172200 1840713870 8140 8140 8140 8140 0
136 20250401 172100 1840713870 8140 8140 8140 8140 0
137 20250401 172000 1840713870 8140 8140 8140 8140 0
138 20250401 171900 1840713870 8140 8140 8140 8140 0
139 20250401 171800 1840713870 8140 8140 8140 8140 0
140 20250401 171700 1840713870 8140 8140 8140 8140 0
141 20250401 171600 1840713870 8140 8140 8140 8140 0
142 20250401 171500 1840713870 8140 8140 8140 8140 0
143 20250401 171400 1840713870 8140 8140 8140 8140 0
144 20250401 171300 1840713870 8140 8140 8140 8140 0
145 20250401 171200 1840713870 8140 8140 8140 8140 0
146 20250401 171100 1840713870 8140 8140 8140 8140 0
147 20250401 171000 1840713870 8140 8140 8140 8140 0
148 20250401 170900 1840713870 8140 8140 8140 8140 0
149 20250401 170800 1840713870 8140 8140 8140 8140 0
150 20250401 170700 1840713870 8140 8140 8140 8140 0
151 20250401 170600 1840713870 8140 8140 8140 8140 0
152 20250401 170500 1840713870 8140 8140 8140 8140 4588
153 20250401 170400 1840713870 8140 8140 8140 8140 0
154 20250401 170300 1840713870 8140 8140 8140 8140 0
155 20250401 170200 1840713870 8140 8140 8140 8140 0
156 20250401 170100 1840713870 8140 8140 8140 8140 0
157 20250401 170000 1840713870 8140 8140 8140 8140 0
158 20250401 165900 1840713870 8140 8140 8140 8140 0
159 20250401 165800 1840713870 8140 8140 8140 8140 0
160 20250401 165700 1840713870 8140 8140 8140 8140 0
161 20250401 165600 1840713870 8140 8140 8140 8140 0
162 20250401 165500 1840713870 8140 8140 8140 8140 0
163 20250401 165400 1840713870 8140 8140 8140 8140 0
164 20250401 165300 1840713870 8140 8140 8140 8140 0
165 20250401 165200 1840713870 8140 8140 8140 8140 0
166 20250401 165100 1840713870 8140 8140 8140 8140 0
167 20250401 165000 1840713870 8140 8140 8140 8140 0
168 20250401 164900 1840713870 8140 8140 8140 8140 0
169 20250401 164800 1840713870 8140 8140 8140 8140 0
170 20250401 164700 1840713870 8140 8140 8140 8140 0
171 20250401 164600 1840713870 8140 8140 8140 8140 0
172 20250401 164500 1840713870 8140 8140 8140 8140 0
173 20250401 164400 1840713870 8140 8140 8140 8140 0
174 20250401 164300 1840713870 8140 8140 8140 8140 0
175 20250401 164200 1840713870 8140 8140 8140 8140 0
176 20250401 164100 1840713870 8140 8140 8140 8140 0
177 20250401 164000 1840713870 8140 8140 8140 8140 0
178 20250401 163900 1840713870 8140 8140 8140 8140 0
179 20250401 163800 1840713870 8140 8140 8140 8140 0
180 20250401 163700 1840713870 8140 8140 8140 8140 0
181 20250401 163600 1840713870 8140 8140 8140 8140 0
182 20250401 163500 1840713870 8140 8140 8140 8140 4588
183 20250401 163400 1840713870 8140 8140 8140 8140 0
184 20250401 163300 1840713870 8140 8140 8140 8140 0
185 20250401 163200 1840713870 8140 8140 8140 8140 0
186 20250401 163100 1840713870 8140 8140 8140 8140 0
187 20250401 163000 1840713870 8140 8140 8140 8140 0
188 20250401 162900 1840713870 8140 8140 8140 8140 0
189 20250401 162800 1840713870 8140 8140 8140 8140 0
190 20250401 162700 1840713870 8140 8140 8140 8140 0
191 20250401 162600 1840713870 8140 8140 8140 8140 0
192 20250401 162500 1840713870 8140 8140 8140 8140 0
193 20250401 162400 1840713870 8140 8140 8140 8140 0
194 20250401 162300 1840713870 8140 8140 8140 8140 0
195 20250401 162200 1840713870 8140 8140 8140 8140 0
196 20250401 162100 1840713870 8140 8140 8140 8140 0
197 20250401 162000 1840713870 8140 8140 8140 8140 0
198 20250401 161900 1840713870 8140 8140 8140 8140 0
199 20250401 161800 1840713870 8140 8140 8140 8140 0
200 20250401 161700 1840713870 8140 8140 8140 8140 0
201 20250401 161600 1840713870 8140 8140 8140 8140 0
202 20250401 161500 1840713870 8140 8140 8140 8140 0
203 20250401 161400 1840713870 8140 8140 8140 8140 0
204 20250401 161300 1840713870 8140 8140 8140 8140 0
205 20250401 161200 1840713870 8140 8140 8140 8140 0
206 20250401 161100 1840713870 8140 8140 8140 8140 0
207 20250401 161000 1840713870 8140 8140 8140 8140 0
208 20250401 160900 1840713870 8140 8140 8140 8140 0
209 20250401 160800 1840713870 8140 8140 8140 8140 0
210 20250401 160700 1840713870 8140 8140 8140 8140 0
211 20250401 160600 1840713870 8140 8140 8140 8140 0
212 20250401 160500 1840713870 8140 8140 8140 8140 4588
213 20250401 160400 1840713870 8140 8140 8140 8140 0
214 20250401 160300 1840713870 8140 8140 8140 8140 0
215 20250401 160200 1840713870 8140 8140 8140 8140 0
216 20250401 160100 1840713870 8140 8140 8140 8140 0
217 20250401 160000 1840713870 8140 8140 8140 8140 0
218 20250401 155900 1840713870 8140 8140 8140 8140 0
219 20250401 155800 1840713870 8140 8140 8140 8140 0
220 20250401 155700 1840713870 8140 8140 8140 8140 0
221 20250401 155600 1840713870 8140 8140 8140 8140 0
222 20250401 155500 1840713870 8140 8140 8140 8140 0
223 20250401 155400 1840713870 8140 8140 8140 8140 0
224 20250401 155300 1840713870 8140 8140 8140 8140 0
225 20250401 155200 1840713870 8140 8140 8140 8140 0
226 20250401 155100 1840713870 8140 8140 8140 8140 0
227 20250401 155000 1840713870 8140 8140 8140 8140 0
228 20250401 154900 1840713870 8140 8140 8140 8140 0
229 20250401 154800 1840713870 8140 8140 8140 8140 0
230 20250401 154700 1840713870 8140 8140 8140 8140 0
231 20250401 154600 1840713870 8140 8140 8140 8140 0
232 20250401 154500 1840713870 8140 8140 8140 8140 0
233 20250401 154400 1840713870 8140 8140 8140 8140 0
234 20250401 154300 1840713870 8140 8140 8140 8140 0
235 20250401 154200 1840713870 8140 8140 8140 8140 0
236 20250401 154100 1840713870 8140 8140 8140 8140 0
237 20250401 154000 1840713870 8140 8140 8140 8140 0
238 20250401 153900 1840713870 8140 8140 8140 8140 0
239 20250401 153800 1840713870 8140 8140 8140 8140 0
240 20250401 153700 1840713870 8140 8140 8140 8140 0
241 20250401 153600 1840713870 8140 8140 8140 8140 0
242 20250401 153500 1840713870 8140 8140 8140 8140 4588
243 20250401 153400 1840713870 8140 8140 8140 8140 0
244 20250401 153300 1840713870 8140 8140 8140 8140 0
245 20250401 153200 1840713870 8140 8140 8140 8140 0
246 20250401 153100 1840713870 8140 8140 8140 8140 0
247 20250401 153000 1840713870 8140 8140 8140 8140 4588
248 20250401 152900 1803367550 8180 8180 8180 8180 0
249 20250401 152800 1803367550 8180 8180 8180 8180 0
250 20250401 152700 1803367550 8180 8180 8180 8180 0
251 20250401 152600 1803367550 8180 8180 8180 8180 0
252 20250401 152500 1803367550 8180 8180 8180 8180 0
253 20250401 152400 1803367550 8180 8180 8180 8180 0
254 20250401 152300 1803367550 8180 8180 8180 8180 0
255 20250401 152200 1803367550 8180 8180 8180 8180 0
256 20250401 152100 1803367550 8180 8180 8180 8180 0
257 20250401 152000 1803367550 8180 8180 8180 8180 0
258 20250401 151900 1803367550 8180 8220 8220 8170 874
259 20250401 151800 1796198140 8220 8220 8230 8220 717
260 20250401 151700 1790302390 8230 8200 8230 8200 466
261 20250401 151600 1786473230 8210 8200 8210 8200 238
262 20250401 151500 1784520780 8190 8170 8190 8170 764
263 20250401 151400 1778268260 8170 8160 8180 8160 382
264 20250401 151300 1775146920 8160 8160 8160 8160 25
265 20250401 151200 1774942920 8180 8150 8180 8150 1393
266 20250401 151100 1763579620 8160 8150 8160 8140 637
267 20250401 151000 1758389320 8150 8150 8150 8140 1063
268 20250401 150900 1749731120 8150 8150 8150 8150 547
269 20250401 150800 1745273070 8150 8150 8150 8150 5
270 20250401 150700 1745232320 8160 8150 8160 8150 905
271 20250401 150600 1737850910 8160 8160 8160 8160 27
272 20250401 150500 1737630590 8160 8150 8160 8120 543
273 20250401 150400 1733208020 8150 8160 8165 8125 2249
274 20250401 150300 1714876885 8165 8170 8170 8160 301
275 20250401 150200 1712418225 8170 8170 8180 8170 500
276 20250401 150100 1708333165 8170 8170 8170 8170 92
277 20250401 150000 1707581525 8170 8170 8170 8170 10
278 20250401 145900 1707499825 8170 8170 8170 8170 67
279 20250401 145800 1706952435 8170 8180 8180 8170 1290
280 20250401 145700 1696404865 8180 8180 8180 8170 293
281 20250401 145600 1694010865 8180 8180 8180 8180 13
282 20250401 145500 1693904525 8190 8170 8190 8170 1962
283 20250401 145400 1677856105 8170 8170 8170 8170 50
284 20250401 145300 1677447605 8170 8170 8170 8170 41
285 20250401 145200 1677112635 8180 8180 8180 8180 14
286 20250401 145100 1676998115 8180 8180 8180 8180 18
287 20250401 145000 1676850875 8170 8170 8170 8170 253
288 20250401 144900 1674783865 8170 8170 8170 8170 9
289 20250401 144800 1674710335 8170 8170 8170 8170 14
290 20250401 144700 1674595955 8170 8170 8170 8170 18
291 20250401 144600 1674448895 8180 8180 8180 8180 11
292 20250401 144500 1674358915 8180 8180 8180 8180 7
293 20250401 144400 1674301655 8160 8150 8160 8150 1499
294 20250401 144300 1662080815 8150 8150 8160 8150 423
295 20250401 144200 1658633135 8160 8160 8160 8160 20
296 20250401 144100 1658469935 8160 8180 8180 8160 29
297 20250401 144000 1658232915 8160 8180 8180 8160 206
298 20250401 143900 1656551835 8180 8180 8180 8180 6
299 20250401 143800 1656502755 8160 8170 8180 8160 361
300 20250401 143700 1653556815 8180 8180 8180 8180 8
301 20250401 143600 1653491375 8180 8160 8180 8160 972
302 20250401 143500 1645559675 8170 8170 8170 8170 127
303 20250401 143400 1644522085 8160 8160 8160 8160 152
304 20250401 143300 1643281765 8170 8170 8170 8170 22
305 20250401 143200 1643102025 8170 8180 8180 8160 608
306 20250401 143100 1638138515 8190 8180 8190 8180 621
307 20250401 143000 1633058525 8190 8190 8190 8190 18
308 20250401 142900 1632911105 8190 8180 8190 8180 345
309 20250401 142800 1630088985 8180 8170 8180 8160 1308
310 20250401 142700 1619395475 8170 8170 8180 8170 647
311 20250401 142600 1614109405 8170 8180 8180 8170 66
312 20250401 142500 1613569795 8180 8170 8180 8170 278
313 20250401 142400 1611298245 8180 8180 8190 8180 40
314 20250401 142300 1610970855 8170 8180 8190 8170 90
315 20250401 142200 1610235105 8190 8170 8190 8170 223
316 20250401 142100 1608412935 8190 8180 8190 8180 13
317 20250401 142000 1608306575 8190 8190 8190 8190 19
318 20250401 141900 1608150965 8190 8190 8190 8190 4
319 20250401 141800 1608118205 8180 8180 8190 8180 502
320 20250401 141700 1604011775 8180 8180 8180 8180 185
321 20250401 141600 1602498475 8190 8190 8190 8190 55
322 20250401 141500 1602048025 8200 8200 8200 8200 32
323 20250401 141400 1601785625 8200 8180 8200 8180 986
324 20250401 141300 1593710205 8190 8190 8190 8180 385
325 20250401 141200 1590560145 8200 8200 8200 8200 554
326 20250401 141100 1586017345 8210 8210 8210 8210 7
327 20250401 141000 1585959875 8210 8210 8210 8210 12
328 20250401 140900 1585861355 8210 8200 8210 8200 356
329 20250401 140800 1582941895 8200 8200 8200 8190 368
330 20250401 140700 1579927295 8200 8200 8200 8200 20
331 20250401 140600 1579763295 8200 8200 8200 8200 25
332 20250401 140500 1579558295 8200 8200 8200 8200 348
333 20250401 140400 1576704695 8210 8200 8210 8200 197
334 20250401 140300 1575088725 8210 8210 8210 8200 1931
335 20250401 140200 1559251815 8210 8200 8220 8200 924
336 20250401 140100 1551666105 8210 8210 8210 8210 11
337 20250401 140000 1551575795 8210 8210 8210 8210 11
338 20250401 135900 1551485485 8200 8210 8210 8200 61
339 20250401 135800 1550985175 8210 8200 8210 8200 25
340 20250401 135700 1550780115 8200 8200 8210 8200 163
341 20250401 135600 1549443205 8200 8200 8200 8200 184
342 20250401 135500 1547934405 8200 8190 8200 8190 215
343 20250401 135400 1546173445 8200 8200 8200 8195 204
344 20250401 135300 1544500990 8200 8200 8200 8200 100
345 20250401 135200 1543680990 8200 8200 8210 8200 952
346 20250401 135100 1535874540 8200 8200 8200 8200 101
347 20250401 135000 1535046340 8200 8200 8210 8200 94
348 20250401 134900 1534275450 8210 8210 8210 8210 6
349 20250401 134800 1534226190 8210 8210 8210 8210 7
350 20250401 134700 1534168720 8210 8200 8210 8200 23
351 20250401 134600 1533980090 8200 8210 8210 8200 133
352 20250401 134500 1532888410 8210 8200 8210 8200 180
353 20250401 134400 1531412360 8195 8210 8210 8180 488
354 20250401 134300 1527418410 8210 8210 8210 8200 119
355 20250401 134200 1526441820 8210 8210 8210 8210 18
356 20250401 134100 1526294040 8220 8210 8220 8210 113
357 20250401 134000 1525366060 8220 8220 8220 8220 60
358 20250401 133900 1524872860 8220 8220 8220 8190 494
359 20250401 133800 1520824520 8220 8220 8220 8220 7
360 20250401 133700 1520766980 8220 8210 8220 8210 12
361 20250401 133600 1520668400 8210 8210 8210 8210 12
362 20250401 133500 1520569880 8210 8210 8210 8210 215
363 20250401 133400 1518804730 8230 8230 8230 8230 0
364 20250401 133300 1518804730 8230 8230 8230 8230 13
365 20250401 133200 1518697740 8230 8210 8230 8210 79
366 20250401 133100 1518048850 8210 8220 8230 8210 27
367 20250401 133000 1517826790 8230 8220 8230 8220 234
368 20250401 132900 1515903200 8230 8230 8230 8230 5
369 20250401 132800 1515862050 8230 8230 8230 8230 565
370 20250401 132700 1511212100 8230 8230 8230 8220 31
371 20250401 132600 1510957020 8230 8220 8230 8220 72
372 20250401 132500 1510365080 8230 8230 8230 8230 9
373 20250401 132400 1510291010 8230 8230 8230 8230 12
374 20250401 132300 1510192250 8240 8220 8240 8220 2839
375 20250401 132200 1486855610 8240 8220 8240 8220 1947
376 20250401 132100 1470843390 8230 8240 8240 8230 551
377 20250401 132000 1466303230 8240 8220 8240 8215 6492
378 20250401 131900 1412879295 8225 8225 8225 8225 13
379 20250401 131800 1412772370 8230 8215 8230 8215 178
380 20250401 131700 1411309305 8220 8230 8230 8220 9
381 20250401 131600 1411235315 8230 8230 8240 8220 184
382 20250401 131500 1409720775 8230 8230 8230 8230 385
383 20250401 131400 1406552225 8230 8230 8230 8230 13
384 20250401 131300 1406445235 8230 8220 8230 8210 478
385 20250401 131200 1402520505 8220 8210 8220 8210 215
386 20250401 131100 1400755035 8210 8205 8210 8205 51
387 20250401 131000 1400336505 8210 8210 8210 8210 20
388 20250401 130900 1400172305 8220 8200 8220 8200 39
389 20250401 130800 1399852325 8220 8220 8220 8220 16
390 20250401 130700 1399720805 8200 8210 8230 8200 416
391 20250401 130600 1396305515 8200 8200 8210 8200 108
392 20250401 130500 1395419735 8200 8210 8210 8200 47
393 20250401 130400 1395034175 8230 8220 8230 8220 99
394 20250401 130300 1394220355 8230 8230 8230 8230 65
395 20250401 130200 1393685405 8230 8230 8230 8230 5
396 20250401 130100 1393644255 8230 8230 8230 8230 5
397 20250401 130000 1393603105 8230 8230 8230 8200 440
398 20250401 125900 1389991565 8230 8220 8230 8220 136
399 20250401 125800 1388873565 8230 8230 8230 8220 118
400 20250401 125700 1387902475 8230 8230 8230 8230 26
401 20250401 125600 1387688495 8220 8210 8230 8210 35
402 20250401 125500 1387400995 8210 8220 8230 8210 318
403 20250401 125400 1384787205 8220 8230 8230 8210 244
404 20250401 125300 1382783205 8230 8230 8230 8230 12
405 20250401 125200 1382684445 8230 8230 8230 8230 0
406 20250401 125100 1382684445 8230 8230 8230 8230 13
407 20250401 125000 1382577455 8230 8220 8230 8210 410
408 20250401 124900 1379208895 8240 8230 8240 8230 23
409 20250401 124800 1379019405 8240 8220 8240 8220 8
410 20250401 124700 1378953565 8230 8240 8240 8230 25
411 20250401 124600 1378747665 8240 8230 8240 8230 76
412 20250401 124500 1378122155 8230 8230 8230 8230 24
413 20250401 124400 1377924635 8230 8220 8230 8220 272
414 20250401 124300 1375688745 8230 8220 8230 8220 53
415 20250401 124200 1375253055 8240 8240 8240 8230 208
416 20250401 124100 1373541095 8240 8240 8240 8240 6
417 20250401 124000 1373491655 8240 8240 8240 8240 46
418 20250401 123900 1373112615 8250 8250 8250 8250 4
419 20250401 123800 1373079615 8250 8230 8250 8230 24
420 20250401 123700 1372881835 8250 8250 8250 8250 6
421 20250401 123600 1372832335 8250 8250 8250 8250 4
422 20250401 123500 1372799335 8230 8240 8250 8230 60
423 20250401 123400 1372305345 8250 8250 8250 8250 8
424 20250401 123300 1372239345 8260 8260 8260 8260 3
425 20250401 123200 1372214565 8240 8260 8260 8240 635
426 20250401 123100 1366973025 8250 8250 8250 8250 24
427 20250401 123000 1366775025 8270 8260 8270 8260 216
428 20250401 122900 1364990735 8260 8250 8260 8250 5
429 20250401 122800 1364949455 8260 8250 8260 8250 105
430 20250401 122700 1364083155 8250 8250 8260 8250 215
431 20250401 122600 1362309365 8260 8260 8260 8260 7
432 20250401 122500 1362251545 8250 8260 8260 8250 276
433 20250401 122400 1359974405 8250 8260 8260 8250 12
434 20250401 122300 1359875295 8260 8260 8260 8260 348
435 20250401 122200 1357000815 8270 8270 8270 8270 6
436 20250401 122100 1356951195 8260 8260 8270 8260 63
437 20250401 122000 1356430775 8260 8260 8270 8260 75
438 20250401 121900 1355811155 8270 8260 8270 8260 90
439 20250401 121800 1355067705 8270 8250 8270 8250 917
440 20250401 121700 1347494535 8270 8270 8280 8260 1533
441 20250401 121600 1334804145 8270 8260 8270 8250 39
442 20250401 121500 1334482225 8270 8260 8270 8260 42
443 20250401 121400 1334135185 8270 8270 8270 8270 6
444 20250401 121300 1334085565 8270 8250 8270 8250 663
445 20250401 121200 1328615715 8270 8270 8270 8270 13
446 20250401 121100 1328508205 8270 8260 8270 8250 355
447 20250401 121000 1325578875 8250 8260 8260 8250 119
448 20250401 120900 1324596725 8270 8250 8270 8250 33
449 20250401 120800 1324324215 8250 8270 8270 8250 717
450 20250401 120700 1318395645 8250 8260 8270 8250 36
451 20250401 120600 1318098375 8270 8260 8270 8260 65
452 20250401 120500 1317560925 8270 8240 8270 8240 5687
453 20250401 120400 1270637455 8240 8220 8240 8220 1025
454 20250401 120300 1262196515 8230 8230 8230 8230 4
455 20250401 120200 1262163595 8240 8230 8240 8230 24
456 20250401 120100 1261966035 8240 8240 8240 8240 3
457 20250401 120000 1261941315 8230 8220 8230 8220 70
458 20250401 115900 1261365335 8230 8220 8230 8210 156
459 20250401 115800 1260083255 8230 8230 8230 8230 136
460 20250401 115700 1258963975 8230 8230 8230 8230 6
461 20250401 115600 1258914595 8220 8230 8230 8220 18
462 20250401 115500 1258766555 8230 8200 8230 8200 47
463 20250401 115400 1258381095 8240 8220 8240 8190 1026
464 20250401 115300 1249931465 8210 8215 8220 8210 1057
465 20250401 115200 1241253410 8210 8220 8220 8210 810
466 20250401 115100 1234601050 8240 8225 8240 8225 39
467 20250401 115000 1234280140 8230 8230 8230 8220 1548
468 20250401 114900 1221552980 8240 8230 8240 8230 401
469 20250401 114800 1218252690 8240 8240 8240 8240 739
470 20250401 114700 1212163330 8240 8250 8250 8240 175
471 20250401 114600 1210721320 8250 8250 8250 8250 196
472 20250401 114500 1209104320 8240 8250 8250 8240 158
473 20250401 114400 1207801020 8250 8250 8250 8240 384
474 20250401 114300 1204635750 8240 8240 8240 8240 1765
475 20250401 114200 1190092150 8250 8230 8250 8230 2347
476 20250401 114100 1170756530 8240 8240 8240 8240 14
477 20250401 114000 1170641170 8230 8230 8240 8220 4987
478 20250401 113900 1129552340 8230 8230 8240 8230 422
479 20250401 113800 1126079230 8240 8230 8240 8230 78
480 20250401 113700 1125437120 8240 8240 8240 8240 157
481 20250401 113600 1124143440 8230 8230 8240 8230 516
482 20250401 113500 1119896700 8230 8230 8230 8230 9
483 20250401 113400 1119822630 8220 8220 8220 8220 183
484 20250401 113300 1118318370 8230 8220 8230 8220 1011
485 20250401 113200 1110001260 8220 8220 8220 8220 103
486 20250401 113100 1109154600 8220 8230 8230 8220 212
487 20250401 113000 1107411795 8230 8230 8230 8230 36
488 20250401 112900 1107115515 8225 8230 8230 8225 19
489 20250401 112800 1106959150 8230 8230 8230 8230 53
490 20250401 112700 1106522960 8230 8230 8230 8230 26
491 20250401 112600 1106308980 8230 8230 8230 8230 436
492 20250401 112500 1102720700 8220 8230 8230 8220 115
493 20250401 112400 1101775100 8230 8230 8230 8230 34
494 20250401 112300 1101495280 8230 8200 8230 8200 2565
495 20250401 112200 1080410970 8220 8210 8220 8210 126
496 20250401 112100 1079375360 8220 8220 8220 8220 272
497 20250401 112000 1077139520 8230 8200 8230 8190 3068
498 20250401 111900 1051944850 8210 8200 8210 8200 488
499 20250401 111800 1047942910 8200 8200 8200 8200 285
500 20250401 111700 1045605910 8210 8210 8210 8210 13
501 20250401 111600 1045499180 8180 8210 8210 8180 315
502 20250401 111500 1042922300 8180 8210 8210 8180 468
503 20250401 111400 1039089850 8210 8200 8210 8200 1077
504 20250401 111300 1030251320 8200 8190 8200 8190 11
505 20250401 111200 1030161190 8200 8200 8200 8200 997
506 20250401 111100 1021985790 8190 8190 8190 8190 0
507 20250401 111000 1021985790 8190 8200 8200 8190 1134
508 20250401 110900 1012698150 8200 8200 8210 8200 135
509 20250401 110800 1011591020 8200 8190 8200 8190 216
510 20250401 110700 1009819920 8210 8210 8210 8200 450
511 20250401 110600 1006126420 8210 8200 8210 8200 1263
512 20250401 110500 995768590 8210 8190 8210 8190 2211
513 20250401 110400 977656280 8210 8180 8220 8180 139
514 20250401 110300 976516300 8210 8200 8210 8190 75
515 20250401 110200 975901270 8220 8180 8220 8180 2468
516 20250401 110100 955666620 8150 8180 8190 8150 315
517 20250401 110000 953096760 8180 8180 8190 8180 379
518 20250401 105900 949996410 8190 8180 8190 8180 75
519 20250401 105800 949382790 8180 8170 8180 8160 382
520 20250401 105700 946261790 8150 8160 8180 8150 935
521 20250401 105600 938622050 8190 8150 8190 8140 1466
522 20250401 105500 926675680 8190 8160 8190 8150 303
523 20250401 105400 924203370 8160 8190 8220 8160 11876
524 20250401 105300 826837960 8190 8160 8190 8160 570
525 20250401 105200 822179530 8110 8130 8170 8100 2758
526 20250401 105100 799782830 8180 8170 8190 8130 1019
527 20250401 105000 791465630 8190 8160 8190 8150 3546
528 20250401 104900 762485110 8160 8160 8160 8160 8
529 20250401 104800 762419830 8160 8120 8160 8120 119
530 20250401 104700 761453190 8110 8150 8160 8110 168
531 20250401 104600 760084160 8150 8140 8150 8140 93
532 20250401 104500 759326320 8150 8150 8150 8150 15
533 20250401 104400 759204070 8150 8130 8150 8110 798
534 20250401 104300 752704570 8140 8130 8140 8130 297
535 20250401 104200 750287290 8140 8120 8140 8120 1025
536 20250401 104100 741959730 8120 8120 8120 8110 33
537 20250401 104000 741691980 8120 8110 8120 8110 1169
538 20250401 103900 732205690 8120 8120 8120 8120 14
539 20250401 103800 732092010 8120 8110 8120 8110 262
540 20250401 103700 729967040 8110 8120 8120 8110 212
541 20250401 103600 728247600 8120 8110 8120 8110 96
542 20250401 103500 727468980 8110 8100 8110 8100 121
543 20250401 103400 726487770 8110 8110 8120 8100 483
544 20250401 103300 722570670 8110 8120 8120 8110 520
545 20250401 103200 718353390 8110 8110 8120 8110 56
546 20250401 103100 717899080 8120 8120 8120 8120 32
547 20250401 103000 717639240 8120 8110 8120 8110 121
548 20250401 102900 716657810 8100 8100 8100 8100 377
549 20250401 102800 713604110 8100 8080 8100 8080 31
550 20250401 102700 713353430 8100 8100 8100 8100 18
551 20250401 102600 713207630 8100 8100 8100 8100 139
552 20250401 102500 712081730 8100 8080 8100 8080 72
553 20250401 102400 711499630 8080 8090 8100 8080 32
554 20250401 102300 711240740 8100 8100 8100 8100 17
555 20250401 102200 711103040 8100 8090 8100 8090 516
556 20250401 102100 706928410 8100 8100 8100 8100 14
557 20250401 102000 706815010 8100 8100 8100 8070 178
558 20250401 101900 705376450 8090 8100 8110 8090 1183
559 20250401 101800 695795480 8100 8100 8100 8100 14
560 20250401 101700 695682080 8110 8110 8110 8090 239
561 20250401 101600 693747790 8120 8100 8120 8090 258
562 20250401 101500 691658080 8110 8100 8110 8100 1335
563 20250401 101400 680842620 8100 8080 8110 8080 1532
564 20250401 101300 668453310 8100 8110 8110 8060 47
565 20250401 101200 668073800 8110 8090 8110 8060 501
566 20250401 101100 664019610 8100 8070 8100 8050 536
567 20250401 101000 659688810 8070 8080 8080 8070 28
568 20250401 100900 659462840 8040 8080 8080 8040 74
569 20250401 100800 658867240 8060 8050 8060 8050 424
570 20250401 100700 655451800 8050 8050 8050 8050 50
571 20250401 100600 655049300 8050 8050 8050 8050 239
572 20250401 100500 653125350 8060 8050 8060 8050 355
573 20250401 100400 650267090 8050 8040 8050 8040 163
574 20250401 100300 648955560 8060 8050 8060 8050 299
575 20250401 100200 646547610 8050 8050 8050 8050 1
576 20250401 100100 646539560 8050 8040 8050 8040 172
577 20250401 100000 645156290 8030 8030 8030 8030 1
578 20250401 095900 645148260 8030 8050 8050 8030 333
579 20250401 095800 642471830 8040 8050 8050 8040 56
580 20250401 095700 642021290 8050 8050 8050 8050 502
581 20250401 095600 637980190 8050 8050 8050 8050 280
582 20250401 095500 635726190 8050 8060 8060 8050 709
583 20250401 095400 630013440 8050 8060 8060 8050 195
584 20250401 095300 628441810 8060 8060 8060 8060 161
585 20250401 095200 627144150 8090 8050 8090 8050 324
586 20250401 095100 624530210 8090 8070 8090 8060 406
587 20250401 095000 621255020 8070 8080 8100 8070 690
588 20250401 094900 615682230 8080 8080 8080 8080 6
589 20250401 094800 615633750 8080 8080 8080 8080 8
590 20250401 094700 615569110 8050 8070 8070 8050 67
591 20250401 094600 615029460 8070 8060 8070 8050 1580
592 20250401 094500 602303860 8060 8080 8090 8060 882
593 20250401 094400 595190680 8070 8080 8080 8060 332
594 20250401 094300 592510490 8070 8050 8070 8050 399
595 20250401 094200 589297880 8060 8060 8070 8060 1060
596 20250401 094100 580750490 8060 8060 8070 8060 584
597 20250401 094000 576040230 8060 8070 8070 8060 319
598 20250401 093900 573468000 8060 8070 8070 8060 648
599 20250401 093800 568240120 8070 8060 8070 8060 300
600 20250401 093700 565819220 8060 8050 8060 8050 359
601 20250401 093600 562927780 8050 8050 8070 8050 35
602 20250401 093500 562645950 8050 8070 8070 8050 157
603 20250401 093400 561380020 8070 8070 8070 8060 415
604 20250401 093300 558033010 8080 8070 8080 8050 1563
605 20250401 093200 545428400 8070 8080 8080 8070 334
606 20250401 093100 542732920 8080 8090 8090 8080 626
607 20250401 093000 537673940 8110 8110 8110 8110 1
608 20250401 092900 537665830 8080 8130 8130 8080 954
609 20250401 092800 529932400 8130 8140 8140 8130 254
610 20250401 092700 527865260 8130 8150 8150 8120 2217
611 20250401 092600 509860420 8130 8150 8150 8130 249
612 20250401 092500 507835990 8150 8150 8150 8150 3
613 20250401 092400 507811540 8160 8130 8160 8120 4420
614 20250401 092300 471888270 8130 8130 8150 8120 3920
615 20250401 092200 440056530 8130 8140 8150 8110 2788
616 20250401 092100 417413160 8120 8140 8140 8120 1800
617 20250401 092000 402788500 8140 8170 8170 8130 1366
618 20250401 091900 391672280 8170 8140 8170 8140 41
619 20250401 091800 391338510 8140 8160 8160 8140 1439
620 20250401 091700 379599030 8160 8150 8170 8140 1416
621 20250401 091600 368049320 8150 8120 8150 8120 841
622 20250401 091500 361213850 8130 8140 8140 8130 159
623 20250401 091400 359921120 8140 8150 8150 8140 909
624 20250401 091300 352517800 8170 8150 8170 8150 313
625 20250401 091200 349964050 8180 8130 8180 8130 544
626 20250401 091100 345524600 8160 8120 8170 8120 864
627 20250401 091000 338486890 8140 8120 8190 8120 5427
628 20250401 090900 294249200 8140 8140 8150 8120 2503
629 20250401 090800 273866470 8140 8090 8140 8090 1478
630 20250401 090700 261848150 8120 8100 8120 8100 1260
631 20250401 090600 251627490 8110 8100 8120 8060 1716
632 20250401 090500 237708530 8070 8050 8110 8020 4180
633 20250401 090400 203978220 8050 8080 8080 8050 228
634 20250401 090300 202139810 8070 8070 8070 8030 29
635 20250401 090200 201906030 8070 8040 8070 7990 3429
636 20250401 090100 174348870 8050 8080 8080 8040 2149
637 20250401 090000 157030950 8090 7980 8100 7980 19577

1
041440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,13399,17915944,111211700,148702335200,0.07
20250327,13598,17915944,117078780,154256277840,0.08
20250326,13729,17915944,118069400,154077118400,0.08
20250325,11908,17915944,104909480,157839466640,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 13399 17915944 111211700 148702335200 0.07
3 20250327 13598 17915944 117078780 154256277840 0.08
4 20250326 13729 17915944 118069400 154077118400 0.08
5 20250325 11908 17915944 104909480 157839466640 0.07