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

641
045340/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,12721432785,9810,9810,9810,9810,19681
20250401,193800,12721432785,9810,9810,9810,9810,0
20250401,193700,12721432785,9810,9810,9810,9810,0
20250401,193600,12721432785,9810,9810,9810,9810,0
20250401,193500,12721432785,9810,9810,9810,9810,0
20250401,193400,12721432785,9810,9810,9810,9810,0
20250401,193300,12721432785,9810,9810,9810,9810,0
20250401,193200,12721432785,9810,9810,9810,9810,0
20250401,193100,12721432785,9810,9810,9810,9810,0
20250401,193000,12721432785,9810,9810,9810,9810,0
20250401,192900,12721432785,9810,9810,9810,9810,0
20250401,192800,12721432785,9810,9810,9810,9810,0
20250401,192700,12721432785,9810,9810,9810,9810,0
20250401,192600,12721432785,9810,9810,9810,9810,0
20250401,192500,12721432785,9810,9810,9810,9810,0
20250401,192400,12721432785,9810,9810,9810,9810,0
20250401,192300,12721432785,9810,9810,9810,9810,0
20250401,192200,12721432785,9810,9810,9810,9810,0
20250401,192100,12721432785,9810,9810,9810,9810,0
20250401,192000,12721432785,9810,9810,9810,9810,0
20250401,191900,12721432785,9810,9810,9810,9810,0
20250401,191800,12721432785,9810,9810,9810,9810,0
20250401,191700,12721432785,9810,9810,9810,9810,0
20250401,191600,12721432785,9810,9810,9810,9810,0
20250401,191500,12721432785,9810,9810,9810,9810,0
20250401,191400,12721432785,9810,9810,9810,9810,0
20250401,191300,12721432785,9810,9810,9810,9810,0
20250401,191200,12721432785,9810,9810,9810,9810,0
20250401,191100,12721432785,9810,9810,9810,9810,0
20250401,191000,12721432785,9810,9810,9810,9810,0
20250401,190900,12721432785,9810,9810,9810,9810,19681
20250401,190800,12721432785,9810,9810,9810,9810,0
20250401,190700,12721432785,9810,9810,9810,9810,0
20250401,190600,12721432785,9810,9810,9810,9810,0
20250401,190500,12721432785,9810,9810,9810,9810,0
20250401,190400,12721432785,9810,9810,9810,9810,0
20250401,190300,12721432785,9810,9810,9810,9810,0
20250401,190200,12721432785,9810,9810,9810,9810,0
20250401,190100,12721432785,9810,9810,9810,9810,0
20250401,190000,12721432785,9810,9810,9810,9810,0
20250401,185900,12721432785,9810,9810,9810,9810,0
20250401,185800,12721432785,9810,9810,9810,9810,0
20250401,185700,12721432785,9810,9810,9810,9810,0
20250401,185600,12721432785,9810,9810,9810,9810,0
20250401,185500,12721432785,9810,9810,9810,9810,0
20250401,185400,12721432785,9810,9810,9810,9810,0
20250401,185300,12721432785,9810,9810,9810,9810,0
20250401,185200,12721432785,9810,9810,9810,9810,0
20250401,185100,12721432785,9810,9810,9810,9810,0
20250401,185000,12721432785,9810,9810,9810,9810,0
20250401,184900,12721432785,9810,9810,9810,9810,0
20250401,184800,12721432785,9810,9810,9810,9810,0
20250401,184700,12721432785,9810,9810,9810,9810,0
20250401,184600,12721432785,9810,9810,9810,9810,0
20250401,184500,12721432785,9810,9810,9810,9810,0
20250401,184400,12721432785,9810,9810,9810,9810,0
20250401,184300,12721432785,9810,9810,9810,9810,0
20250401,184200,12721432785,9810,9810,9810,9810,0
20250401,184100,12721432785,9810,9810,9810,9810,0
20250401,184000,12721432785,9810,9810,9810,9810,0
20250401,183900,12721432785,9810,9810,9810,9810,19681
20250401,183800,12721432785,9810,9810,9810,9810,0
20250401,183700,12721432785,9810,9810,9810,9810,0
20250401,183600,12721432785,9810,9810,9810,9810,0
20250401,183500,12721432785,9810,9810,9810,9810,0
20250401,183400,12721432785,9810,9810,9810,9810,0
20250401,183300,12721432785,9810,9810,9810,9810,0
20250401,183200,12721432785,9810,9810,9810,9810,0
20250401,183100,12721432785,9810,9810,9810,9810,0
20250401,183000,12721432785,9810,9810,9810,9810,0
20250401,182900,12721432785,9810,9810,9810,9810,0
20250401,182800,12721432785,9810,9810,9810,9810,0
20250401,182700,12721432785,9810,9810,9810,9810,0
20250401,182600,12721432785,9810,9810,9810,9810,0
20250401,182500,12721432785,9810,9810,9810,9810,0
20250401,182400,12721432785,9810,9810,9810,9810,0
20250401,182300,12721432785,9810,9810,9810,9810,0
20250401,182200,12721432785,9810,9810,9810,9810,0
20250401,182100,12721432785,9810,9810,9810,9810,0
20250401,182000,12721432785,9810,9810,9810,9810,0
20250401,181900,12721432785,9810,9810,9810,9810,0
20250401,181800,12721432785,9810,9810,9810,9810,0
20250401,181700,12721432785,9810,9810,9810,9810,0
20250401,181600,12721432785,9810,9810,9810,9810,0
20250401,181500,12721432785,9810,9810,9810,9810,0
20250401,181400,12721432785,9810,9810,9810,9810,0
20250401,181300,12721432785,9810,9810,9810,9810,0
20250401,181200,12721432785,9810,9810,9810,9810,0
20250401,181100,12721432785,9810,9810,9810,9810,0
20250401,181000,12721432785,9810,9810,9810,9810,0
20250401,180900,12721432785,9810,9810,9810,9810,19681
20250401,180800,12721432785,9810,9810,9810,9810,0
20250401,180700,12721432785,9810,9810,9810,9810,0
20250401,180600,12721432785,9810,9810,9810,9810,0
20250401,180500,12721432785,9810,9810,9810,9810,0
20250401,180400,12721432785,9810,9810,9810,9810,0
20250401,180300,12721432785,9810,9810,9810,9810,0
20250401,180200,12721432785,9810,9810,9810,9810,0
20250401,180100,12721432785,9810,9810,9810,9810,0
20250401,180000,12721432785,9810,9810,9810,9810,0
20250401,175900,12721432785,9810,9810,9810,9810,0
20250401,175800,12721432785,9810,9810,9810,9810,0
20250401,175700,12721432785,9810,9810,9810,9810,0
20250401,175600,12721432785,9810,9810,9810,9810,0
20250401,175500,12721432785,9810,9810,9810,9810,0
20250401,175400,12721432785,9810,9810,9810,9810,0
20250401,175300,12721432785,9810,9810,9810,9810,0
20250401,175200,12721432785,9810,9810,9810,9810,0
20250401,175100,12721432785,9810,9810,9810,9810,0
20250401,175000,12721432785,9810,9810,9810,9810,0
20250401,174900,12721432785,9810,9810,9810,9810,0
20250401,174800,12721432785,9810,9810,9810,9810,0
20250401,174700,12721432785,9810,9810,9810,9810,0
20250401,174600,12721432785,9810,9810,9810,9810,0
20250401,174500,12721432785,9810,9810,9810,9810,0
20250401,174400,12721432785,9810,9810,9810,9810,0
20250401,174300,12721432785,9810,9810,9810,9810,0
20250401,174200,12721432785,9810,9810,9810,9810,0
20250401,174100,12721432785,9810,9810,9810,9810,0
20250401,174000,12721432785,9810,9810,9810,9810,0
20250401,173900,12721432785,9810,9810,9810,9810,19681
20250401,173800,12721432785,9810,9810,9810,9810,0
20250401,173700,12721432785,9810,9810,9810,9810,0
20250401,173600,12721432785,9810,9810,9810,9810,0
20250401,173500,12721432785,9810,9810,9810,9810,0
20250401,173400,12721432785,9810,9810,9810,9810,0
20250401,173300,12721432785,9810,9810,9810,9810,0
20250401,173200,12721432785,9810,9810,9810,9810,0
20250401,173100,12721432785,9810,9810,9810,9810,0
20250401,173000,12721432785,9810,9810,9810,9810,0
20250401,172900,12721432785,9810,9810,9810,9810,0
20250401,172800,12721432785,9810,9810,9810,9810,0
20250401,172700,12721432785,9810,9810,9810,9810,0
20250401,172600,12721432785,9810,9810,9810,9810,0
20250401,172500,12721432785,9810,9810,9810,9810,0
20250401,172400,12721432785,9810,9810,9810,9810,0
20250401,172300,12721432785,9810,9810,9810,9810,0
20250401,172200,12721432785,9810,9810,9810,9810,0
20250401,172100,12721432785,9810,9810,9810,9810,0
20250401,172000,12721432785,9810,9810,9810,9810,0
20250401,171900,12721432785,9810,9810,9810,9810,0
20250401,171800,12721432785,9810,9810,9810,9810,0
20250401,171700,12721432785,9810,9810,9810,9810,0
20250401,171600,12721432785,9810,9810,9810,9810,0
20250401,171500,12721432785,9810,9810,9810,9810,0
20250401,171400,12721432785,9810,9810,9810,9810,0
20250401,171300,12721432785,9810,9810,9810,9810,0
20250401,171200,12721432785,9810,9810,9810,9810,0
20250401,171100,12721432785,9810,9810,9810,9810,0
20250401,171000,12721432785,9810,9810,9810,9810,0
20250401,170900,12721432785,9810,9810,9810,9810,19681
20250401,170800,12721432785,9810,9810,9810,9810,0
20250401,170700,12721432785,9810,9810,9810,9810,0
20250401,170600,12721432785,9810,9810,9810,9810,0
20250401,170500,12721432785,9810,9810,9810,9810,0
20250401,170400,12721432785,9810,9810,9810,9810,0
20250401,170300,12721432785,9810,9810,9810,9810,0
20250401,170200,12721432785,9810,9810,9810,9810,0
20250401,170100,12721432785,9810,9810,9810,9810,0
20250401,170000,12721432785,9810,9810,9810,9810,0
20250401,165900,12721432785,9810,9810,9810,9810,0
20250401,165800,12721432785,9810,9810,9810,9810,0
20250401,165700,12721432785,9810,9810,9810,9810,0
20250401,165600,12721432785,9810,9810,9810,9810,0
20250401,165500,12721432785,9810,9810,9810,9810,0
20250401,165400,12721432785,9810,9810,9810,9810,0
20250401,165300,12721432785,9810,9810,9810,9810,0
20250401,165200,12721432785,9810,9810,9810,9810,0
20250401,165100,12721432785,9810,9810,9810,9810,0
20250401,165000,12721432785,9810,9810,9810,9810,0
20250401,164900,12721432785,9810,9810,9810,9810,0
20250401,164800,12721432785,9810,9810,9810,9810,0
20250401,164700,12721432785,9810,9810,9810,9810,0
20250401,164600,12721432785,9810,9810,9810,9810,0
20250401,164500,12721432785,9810,9810,9810,9810,0
20250401,164400,12721432785,9810,9810,9810,9810,0
20250401,164300,12721432785,9810,9810,9810,9810,0
20250401,164200,12721432785,9810,9810,9810,9810,0
20250401,164100,12721432785,9810,9810,9810,9810,0
20250401,164000,12721432785,9810,9810,9810,9810,0
20250401,163900,12721432785,9810,9810,9810,9810,19681
20250401,163800,12721432785,9810,9810,9810,9810,0
20250401,163700,12721432785,9810,9810,9810,9810,0
20250401,163600,12721432785,9810,9810,9810,9810,0
20250401,163500,12721432785,9810,9810,9810,9810,0
20250401,163400,12721432785,9810,9810,9810,9810,0
20250401,163300,12721432785,9810,9810,9810,9810,0
20250401,163200,12721432785,9810,9810,9810,9810,0
20250401,163100,12721432785,9810,9810,9810,9810,0
20250401,163000,12721432785,9810,9810,9810,9810,0
20250401,162900,12721432785,9810,9810,9810,9810,0
20250401,162800,12721432785,9810,9810,9810,9810,0
20250401,162700,12721432785,9810,9810,9810,9810,0
20250401,162600,12721432785,9810,9810,9810,9810,0
20250401,162500,12721432785,9810,9810,9810,9810,0
20250401,162400,12721432785,9810,9810,9810,9810,0
20250401,162300,12721432785,9810,9810,9810,9810,0
20250401,162200,12721432785,9810,9810,9810,9810,0
20250401,162100,12721432785,9810,9810,9810,9810,0
20250401,162000,12721432785,9810,9810,9810,9810,0
20250401,161900,12721432785,9810,9810,9810,9810,0
20250401,161800,12721432785,9810,9810,9810,9810,0
20250401,161700,12721432785,9810,9810,9810,9810,0
20250401,161600,12721432785,9810,9810,9810,9810,0
20250401,161500,12721432785,9810,9810,9810,9810,0
20250401,161400,12721432785,9810,9810,9810,9810,0
20250401,161300,12721432785,9810,9810,9810,9810,0
20250401,161200,12721432785,9810,9810,9810,9810,0
20250401,161100,12721432785,9810,9810,9810,9810,0
20250401,161000,12721432785,9810,9810,9810,9810,0
20250401,160900,12721432785,9810,9810,9810,9810,19681
20250401,160800,12721432785,9810,9810,9810,9810,0
20250401,160700,12721432785,9810,9810,9810,9810,0
20250401,160600,12721432785,9810,9810,9810,9810,0
20250401,160500,12721432785,9810,9810,9810,9810,0
20250401,160400,12721432785,9810,9810,9810,9810,0
20250401,160300,12721432785,9810,9810,9810,9810,0
20250401,160200,12721432785,9810,9810,9810,9810,0
20250401,160100,12721432785,9810,9810,9810,9810,0
20250401,160000,12721432785,9810,9810,9810,9810,0
20250401,155900,12721432785,9810,9810,9810,9810,0
20250401,155800,12721432785,9810,9810,9810,9810,0
20250401,155700,12721432785,9810,9810,9810,9810,0
20250401,155600,12721432785,9810,9810,9810,9810,0
20250401,155500,12721432785,9810,9810,9810,9810,0
20250401,155400,12721432785,9810,9810,9810,9810,0
20250401,155300,12721432785,9810,9810,9810,9810,0
20250401,155200,12721432785,9810,9810,9810,9810,0
20250401,155100,12721432785,9810,9810,9810,9810,0
20250401,155000,12721432785,9810,9810,9810,9810,0
20250401,154900,12721432785,9810,9810,9810,9810,0
20250401,154800,12721432785,9810,9810,9810,9810,0
20250401,154700,12721432785,9810,9810,9810,9810,0
20250401,154600,12721432785,9810,9810,9810,9810,0
20250401,154500,12721432785,9810,9810,9810,9810,0
20250401,154400,12721432785,9810,9810,9810,9810,0
20250401,154300,12721432785,9810,9810,9810,9810,0
20250401,154200,12721432785,9810,9810,9810,9810,0
20250401,154100,12721432785,9810,9810,9810,9810,0
20250401,154000,12721432785,9810,9810,9810,9810,0
20250401,153900,12721432785,9810,9810,9810,9810,19681
20250401,153800,12721432785,9810,9810,9810,9810,0
20250401,153700,12721432785,9810,9810,9810,9810,0
20250401,153600,12721432785,9810,9810,9810,9810,0
20250401,153500,12721432785,9810,9810,9810,9810,0
20250401,153400,12721432785,9810,9810,9810,9810,0
20250401,153300,12721432785,9810,9810,9810,9810,0
20250401,153200,12721432785,9810,9810,9810,9810,0
20250401,153100,12721432785,9810,9810,9810,9810,0
20250401,153000,12721432785,9810,9810,9810,9810,19681
20250401,152900,12528362175,9810,9810,9810,9810,0
20250401,152800,12528362175,9810,9810,9810,9810,0
20250401,152700,12528362175,9810,9810,9810,9810,0
20250401,152600,12528362175,9810,9810,9810,9810,0
20250401,152500,12528362175,9810,9810,9810,9810,0
20250401,152400,12528362175,9810,9810,9810,9810,0
20250401,152300,12528362175,9810,9810,9810,9810,0
20250401,152200,12528362175,9810,9810,9810,9810,0
20250401,152100,12528362175,9810,9810,9810,9810,0
20250401,152000,12528362175,9810,9810,9810,9810,0
20250401,151900,12528362175,9810,9790,9820,9780,4397
20250401,151800,12485288265,9800,9870,9870,9800,4080
20250401,151700,12445228575,9870,9910,9920,9810,5143
20250401,151600,12394516025,9900,9950,9950,9900,1250
20250401,151500,12382111875,9950,9910,9950,9890,6580
20250401,151400,12316825885,9910,9910,9920,9900,2921
20250401,151300,12287879965,9930,9990,10000,9910,10170
20250401,151200,12186487175,10000,9970,10000,9960,3890
20250401,151100,12147632065,9970,9960,9990,9960,8992
20250401,151000,12057928415,9970,9900,9970,9895,9098
20250401,150900,11967625045,9900,9890,9900,9890,4246
20250401,150800,11925610030,9890,9850,9890,9840,7717
20250401,150700,11849454890,9850,9840,9850,9840,164
20250401,150600,11847840660,9840,9840,9840,9830,1000
20250401,150500,11838000760,9840,9810,9850,9770,5428
20250401,150400,11784631930,9820,9770,9820,9760,1224
20250401,150300,11772648910,9760,9770,9770,9760,2124
20250401,150200,11751909040,9780,9800,9820,9780,1039
20250401,150100,11741734370,9800,9800,9800,9780,599
20250401,150000,11735867490,9800,9790,9800,9760,839
20250401,145900,11727675330,9800,9780,9800,9750,1516
20250401,145800,11712878230,9820,9830,9830,9770,1464
20250401,145700,11698516330,9830,9820,9830,9820,944
20250401,145600,11689237080,9820,9805,9820,9800,1822
20250401,145500,11671363025,9805,9800,9810,9795,2104
20250401,145400,11650739270,9800,9770,9800,9770,3499
20250401,145300,11616518330,9770,9770,9780,9770,809
20250401,145200,11608614200,9770,9760,9770,9760,1952
20250401,145100,11589546360,9770,9780,9780,9770,794
20250401,145000,11581781090,9780,9780,9790,9770,1464
20250401,144900,11567461560,9780,9800,9800,9780,384
20250401,144800,11563702270,9780,9760,9780,9740,1200
20250401,144700,11551982650,9760,9760,9760,9740,555
20250401,144600,11546569930,9760,9750,9770,9750,259
20250401,144500,11544042720,9770,9780,9800,9770,1402
20250401,144400,11530319820,9790,9740,9790,9740,2603
20250401,144300,11504914570,9730,9730,9730,9730,626
20250401,144200,11498823590,9730,9730,9740,9730,454
20250401,144100,11494405670,9730,9740,9740,9730,271
20250401,144000,11491767960,9750,9740,9760,9740,1063
20250401,143900,11481412930,9740,9750,9760,9740,1156
20250401,143800,11470145220,9760,9750,9760,9740,243
20250401,143700,11467774200,9730,9740,9740,9730,2137
20250401,143600,11446970440,9740,9760,9760,9730,2213
20250401,143500,11425431250,9760,9740,9760,9740,812
20250401,143400,11417520330,9740,9740,9740,9730,144
20250401,143300,11416118770,9740,9750,9770,9720,3364
20250401,143200,11383307490,9750,9740,9750,9730,782
20250401,143100,11375688200,9740,9730,9740,9730,363
20250401,143000,11372154570,9730,9720,9730,9710,65
20250401,142900,11371522520,9700,9720,9720,9690,838
20250401,142800,11363393410,9710,9690,9720,9690,544
20250401,142700,11358121350,9680,9680,9700,9680,254
20250401,142600,11355661680,9700,9740,9740,9660,1156
20250401,142500,11344475670,9710,9630,9710,9630,3978
20250401,142400,11306028250,9600,9690,9690,9600,3004
20250401,142300,11277029730,9690,9760,9760,9690,5418
20250401,142200,11224293140,9770,9770,9800,9760,2039
20250401,142100,11204360335,9770,9780,9790,9770,896
20250401,142000,11195600945,9780,9800,9800,9780,1085
20250401,141900,11184985645,9780,9800,9800,9740,5561
20250401,141800,11130678105,9820,9780,9850,9750,1335
20250401,141700,11117598735,9770,9760,9790,9760,1655
20250401,141600,11101443325,9770,9800,9800,9770,1957
20250401,141500,11082282615,9840,9860,9860,9810,7026
20250401,141400,11013161615,9850,9850,9880,9840,4891
20250401,141300,10964918525,9840,9860,9860,9840,151
20250401,141200,10963430685,9870,9880,9890,9840,3007
20250401,141100,10933758515,9880,9890,9890,9880,689
20250401,141000,10926948935,9880,9870,9900,9860,4418
20250401,140900,10883291100,9880,9830,9880,9830,9759
20250401,140800,10787174300,9830,9830,9840,9830,2334
20250401,140700,10764230850,9820,9820,9820,9820,0
20250401,140600,10764230850,9820,9800,9820,9800,5758
20250401,140500,10707745810,9800,9790,9800,9770,6051
20250401,140400,10648516910,9800,9790,9800,9790,353
20250401,140300,10645060220,9790,9780,9790,9780,1986
20250401,140200,10625618075,9790,9790,9790,9780,1192
20250401,140100,10613952645,9780,9760,9780,9760,3018
20250401,140000,10584448245,9760,9770,9770,9760,37
20250401,135900,10584087075,9770,9750,9770,9750,905
20250401,135800,10575246885,9770,9780,9780,9750,1180
20250401,135700,10563732385,9780,9780,9780,9750,2677
20250401,135600,10537571135,9760,9770,9780,9740,1496
20250401,135500,10522961305,9770,9760,9780,9750,3023
20250401,135400,10493465895,9750,9720,9750,9700,4992
20250401,135300,10444868345,9720,9720,9730,9700,4411
20250401,135200,10402066175,9720,9720,9720,9720,1486
20250401,135100,10387622255,9700,9720,9720,9700,463
20250401,135000,10383125115,9720,9700,9720,9700,1198
20250401,134900,10371495475,9700,9700,9700,9690,1071
20250401,134800,10361109375,9700,9700,9720,9690,428
20250401,134700,10356957855,9700,9690,9700,9690,1624
20250401,134600,10341205255,9670,9700,9700,9660,49
20250401,134500,10340730655,9660,9700,9700,9660,880
20250401,134400,10332221085,9700,9700,9700,9690,855
20250401,134300,10323930305,9700,9690,9720,9690,120
20250401,134200,10322766715,9690,9710,9710,9690,265
20250401,134100,10320197105,9710,9690,9710,9660,98
20250401,134000,10319247745,9660,9650,9660,9650,1802
20250401,133900,10301851915,9650,9700,9700,9650,1185
20250401,133800,10290403145,9670,9710,9710,9670,6237
20250401,133700,10229924880,9720,9730,9740,9720,1278
20250401,133600,10217492960,9740,9720,9740,9720,834
20250401,133500,10209374210,9730,9710,9730,9710,1742
20250401,133400,10192429860,9710,9730,9730,9710,1145
20250401,133300,10181298310,9740,9740,9750,9740,2060
20250401,133200,10161233100,9740,9720,9740,9720,965
20250401,133100,10151845070,9710,9730,9740,9700,1044
20250401,133000,10141687890,9730,9700,9750,9700,4070
20250401,132900,10102093640,9700,9670,9700,9670,4477
20250401,132800,10058701860,9690,9680,9690,9650,638
20250401,132700,10052525830,9680,9660,9680,9600,730
20250401,132600,10045464990,9630,9640,9690,9630,2331
20250401,132500,10022966830,9640,9600,9650,9590,817
20250401,132400,10015121180,9600,9610,9610,9590,1393
20250401,132300,10001747900,9650,9610,9650,9610,62
20250401,132200,10001151760,9600,9630,9650,9600,857
20250401,132100,9992901040,9630,9630,9630,9610,1438
20250401,132000,9979067240,9620,9610,9640,9610,607
20250401,131900,9973225680,9620,9630,9630,9615,3439
20250401,131800,9940129245,9640,9670,9670,9640,2480
20250401,131700,9916205340,9660,9660,9670,9660,153
20250401,131600,9914727340,9680,9660,9680,9660,5524
20250401,131500,9861282120,9670,9650,9700,9640,1229
20250401,131400,9849412430,9700,9660,9700,9650,3372
20250401,131300,9816756980,9660,9650,9660,9620,1821
20250401,131200,9799217100,9640,9640,9660,9620,1037
20250401,131100,9789222890,9640,9650,9660,9640,2108
20250401,131000,9768879060,9650,9640,9680,9640,4783
20250401,130900,9722641610,9640,9580,9640,9570,8840
20250401,130800,9637732100,9600,9600,9600,9590,399
20250401,130700,9633902980,9600,9560,9610,9560,3849
20250401,130600,9596970785,9560,9540,9560,9500,797
20250401,130500,9589357395,9490,9560,9560,9460,2532
20250401,130400,9565240875,9570,9570,9580,9560,1591
20250401,130300,9550015185,9570,9550,9580,9550,873
20250401,130200,9541669555,9550,9510,9550,9500,1016
20250401,130100,9531991695,9510,9490,9510,9480,4745
20250401,130000,9486900365,9500,9540,9540,9500,1783
20250401,125900,9469928945,9550,9570,9570,9550,1597
20250401,125800,9454668605,9570,9600,9600,9565,3245
20250401,125700,9423545375,9600,9600,9600,9600,2243
20250401,125600,9402012575,9610,9610,9620,9600,1139
20250401,125500,9391075175,9610,9610,9620,9600,4935
20250401,125400,9343655625,9610,9620,9620,9610,1653
20250401,125300,9327764495,9620,9620,9620,9610,791
20250401,125200,9320161365,9610,9600,9620,9600,1573
20250401,125100,9305045475,9610,9590,9610,9590,646
20250401,125000,9298839985,9590,9600,9610,9590,1992
20250401,124900,9279720625,9600,9600,9610,9600,1804
20250401,124800,9262400795,9600,9630,9630,9600,999
20250401,124700,9252795405,9640,9660,9670,9620,4920
20250401,124600,9205357255,9670,9670,9680,9650,4837
20250401,124500,9158593625,9680,9660,9680,9660,1939
20250401,124400,9139846815,9660,9680,9680,9640,4378
20250401,124300,9097557605,9680,9650,9690,9650,8005
20250401,124200,9020202515,9640,9600,9640,9590,2551
20250401,124100,8995633985,9590,9610,9610,9590,4952
20250401,124000,8948086335,9610,9560,9610,9550,4018
20250401,123900,8909558605,9540,9520,9560,9520,995
20250401,123800,8900063465,9540,9500,9550,9500,132
20250401,123700,8898804315,9500,9470,9550,9470,1662
20250401,123600,8882987695,9470,9460,9470,9460,246
20250401,123500,8880658605,9420,9460,9460,9420,400
20250401,123400,8876889685,9470,9520,9520,9410,3910
20250401,123300,8839734515,9520,9510,9530,9510,1305
20250401,123200,8827302365,9510,9540,9540,9510,885
20250401,123100,8818872335,9540,9500,9540,9500,1325
20250401,123000,8806270795,9500,9420,9500,9390,7074
20250401,122900,8739361315,9420,9430,9430,9390,76
20250401,122800,8738646405,9430,9390,9430,9390,2295
20250401,122700,8717073295,9370,9350,9370,9350,75
20250401,122600,8716371625,9400,9400,9400,9340,2604
20250401,122500,8691932855,9400,9390,9400,9360,1468
20250401,122400,8678145265,9380,9360,9380,9360,103
20250401,122300,8677180185,9360,9360,9400,9360,402
20250401,122200,8673403575,9360,9360,9400,9340,1132
20250401,122100,8662786425,9360,9360,9370,9360,207
20250401,122000,8660848795,9370,9330,9370,9330,322
20250401,121900,8657844215,9330,9330,9390,9330,898
20250401,121800,8649423905,9330,9330,9370,9330,1360
20250401,121700,8636724065,9330,9340,9340,9320,1572
20250401,121600,8622056695,9350,9350,9350,9350,961
20250401,121500,8613071345,9350,9350,9350,9320,1329
20250401,121400,8600664215,9350,9350,9360,9340,1435
20250401,121300,8587246465,9350,9390,9390,9310,3557
20250401,121200,8553998680,9390,9370,9400,9370,3299
20250401,121100,8523046640,9380,9450,9450,9370,2509
20250401,121000,8499489545,9450,9420,9460,9380,5100
20250401,120900,8451423205,9460,9450,9470,9390,3514
20250401,120800,8418274435,9470,9440,9530,9440,16733
20250401,120700,8259393045,9430,9390,9440,9370,5206
20250401,120600,8210383890,9380,9380,9390,9380,1982
20250401,120500,8191791630,9380,9400,9440,9380,2992
20250401,120400,8163647870,9400,9350,9400,9300,4747
20250401,120300,8119213630,9360,9350,9370,9320,2786
20250401,120200,8093181710,9360,9340,9390,9340,5654
20250401,120100,8040264090,9320,9340,9340,9320,3269
20250401,120000,8009786760,9330,9340,9350,9290,3390
20250401,115900,7978179350,9320,9350,9400,9300,8036
20250401,115800,7903047040,9335,9310,9450,9280,14864
20250401,115700,7764194095,9280,9300,9310,9220,5929
20250401,115600,7709112035,9220,9170,9220,9150,3662
20250401,115500,7675466975,9200,9290,9290,9010,9468
20250401,115400,7588620795,9260,9300,9380,9220,9804
20250401,115300,7497279345,9290,9250,9500,9180,16317
20250401,115200,7345787165,9260,9140,9330,9130,8434
20250401,115100,7268096275,9130,8930,9130,8930,24127
20250401,115000,7050976325,8790,8790,8790,8790,0
20250401,114900,7050976325,8790,8840,8940,8790,9239
20250401,114800,6969423865,8850,9520,9520,8820,20655
20250401,114700,6779235335,9520,9730,9730,9520,18001
20250401,114600,6605265025,9740,9760,9780,9730,4421
20250401,114500,6562150220,9740,9760,9770,9730,4093
20250401,114400,6522280000,9750,9750,9750,9750,2592
20250401,114300,6497008000,9750,9740,9780,9740,4797
20250401,114200,6450232090,9740,9750,9760,9730,1744
20250401,114100,6433232550,9760,9790,9790,9760,2014
20250401,114000,6413552540,9790,9740,9860,9680,8017
20250401,113900,6335549650,9730,9850,9850,9730,18369
20250401,113800,6155363230,9850,9850,9880,9850,6006
20250401,113700,6096112250,9860,9860,9860,9850,2032
20250401,113600,6076082430,9850,9860,9870,9840,3616
20250401,113500,6040450880,9840,9850,9870,9840,2617
20250401,113400,6014653500,9850,9870,9870,9840,2864
20250401,113300,5986410270,9870,9840,9870,9835,3382
20250401,113200,5953093955,9860,9900,9900,9820,7901
20250401,113100,5875071355,9900,9890,9900,9880,6355
20250401,113000,5812205400,9890,9890,9900,9890,2104
20250401,112900,5791389310,9890,9890,9900,9890,4856
20250401,112800,5743321660,9890,9850,9890,9850,8946
20250401,112700,5654896780,9850,9850,9870,9820,4884
20250401,112600,5606863820,9880,9860,9890,9850,11597
20250401,112500,5492260200,9870,9860,9880,9850,6158
20250401,112400,5431467510,9860,9815,9870,9815,5233
20250401,112300,5379969375,9810,9840,9840,9800,4150
20250401,112200,5339224840,9840,9830,9850,9830,4226
20250401,112100,5297657900,9840,9760,9840,9760,3012
20250401,112000,5268082545,9760,9850,9870,9740,18572
20250401,111900,5085603575,9850,9810,9870,9810,6884
20250401,111800,5017840765,9810,9850,9870,9790,13539
20250401,111700,4884762495,9840,9790,9850,9790,17528
20250401,111600,4712743465,9790,9720,9790,9700,18768
20250401,111500,4529343055,9720,9740,9750,9670,8576
20250401,111400,4445958215,9750,9750,9760,9740,2141
20250401,111300,4425093785,9730,9740,9760,9730,2913
20250401,111200,4396720765,9740,9750,9770,9730,9255
20250401,111100,4306447900,9760,9780,9780,9730,4689
20250401,111000,4260699250,9740,9720,9770,9720,9163
20250401,110900,4171441390,9730,9710,9730,9660,18702
20250401,110800,3990061645,9680,9700,9710,9600,15275
20250401,110700,3842325925,9710,9560,9710,9560,10628
20250401,110600,3739606910,9560,9590,9590,9530,3391
20250401,110500,3707204800,9590,9500,9650,9500,11855
20250401,110400,3593553895,9510,9510,9570,9500,5100
20250401,110300,3545089730,9500,9520,9540,9500,11252
20250401,110200,3438044440,9530,9560,9590,9530,5646
20250401,110100,3384050160,9580,9650,9660,9540,9101
20250401,110000,3296807520,9600,9580,9730,9570,19734
20250401,105900,3106501930,9590,9700,9720,9560,22333
20250401,105800,2891298120,9700,9760,9810,9670,34280
20250401,105700,2557408800,9730,9730,9730,9730,0
20250401,105600,2557408800,9730,9560,9730,9560,10285
20250401,105500,2458304200,9600,9460,9600,9380,33457
20250401,105400,2141215690,9430,9210,9500,9210,33141
20250401,105300,1830613150,9220,9040,9330,9010,29260
20250401,105200,1562356190,9050,8940,9090,8940,30410
20250401,105100,1287760510,8980,8890,8990,8860,14974
20250401,105000,1154000070,8930,8720,8950,8720,17489
20250401,104900,999334330,8720,8850,8950,8720,27643
20250401,104800,755040100,8680,8680,8680,8680,0
20250401,104700,755040100,8680,8540,8680,8530,6287
20250401,104600,700813050,8560,8590,8620,8430,15398
20250401,104500,569062705,8590,8400,8600,8380,14573
20250401,104400,445225265,8390,8340,8420,8200,8129
20250401,104300,377281835,8340,8090,8350,8050,13438
20250401,104200,266872855,8050,7930,8100,7900,5991
20250401,104100,218841125,7930,7850,7930,7850,2724
20250401,104000,197398085,7840,7760,7840,7760,1251
20250401,103900,187626355,7780,7770,7780,7760,4
20250401,103800,187595265,7770,7770,7770,7770,50
20250401,103700,187206765,7770,7770,7770,7770,10
20250401,103600,187129065,7770,7760,7770,7750,529
20250401,103500,183024015,7760,7760,7760,7760,4
20250401,103400,182992975,7750,7750,7770,7750,12
20250401,103300,182899875,7760,7740,7770,7740,15
20250401,103200,182783645,7780,7750,7780,7750,6
20250401,103100,182737095,7760,7740,7780,7740,10
20250401,103000,182659395,7710,7710,7710,7710,20
20250401,102900,182505195,7710,7720,7720,7710,43
20250401,102800,182173655,7740,7740,7740,7720,42
20250401,102700,181848695,7740,7720,7740,7720,10
20250401,102600,181771375,7710,7730,7730,7710,100
20250401,102500,180998755,7740,7740,7740,7740,14
20250401,102400,180890395,7740,7780,7780,7740,158
20250401,102300,179666355,7780,7780,7780,7780,3
20250401,102200,179643015,7800,7800,7800,7800,1
20250401,102100,179635215,7780,7780,7780,7780,1
20250401,102000,179627435,7780,7770,7800,7770,5
20250401,101900,179588525,7800,7800,7800,7800,0
20250401,101800,179588525,7800,7800,7800,7800,3
20250401,101700,179565125,7800,7800,7800,7800,0
20250401,101600,179565125,7800,7800,7800,7800,11
20250401,101500,179479325,7800,7800,7800,7800,30
20250401,101400,179245325,7800,7800,7800,7800,0
20250401,101300,179245325,7800,7790,7800,7730,35
20250401,101200,178972685,7740,7760,7780,7720,15
20250401,101100,178856515,7720,7720,7750,7720,253
20250401,101000,176903055,7700,7700,7700,7700,0
20250401,100900,176903055,7700,7710,7710,7700,3
20250401,100800,176879935,7720,7710,7720,7710,21
20250401,100700,176717845,7720,7720,7720,7720,0
20250401,100600,176717845,7720,7720,7720,7720,0
20250401,100500,176717845,7720,7710,7720,7700,105
20250401,100400,175908545,7700,7700,7700,7700,73
20250401,100300,175346445,7700,7710,7710,7700,432
20250401,100200,172019505,7720,7710,7720,7710,69
20250401,100100,171487415,7710,7720,7720,7710,12
20250401,100000,171394785,7720,7730,7740,7720,5
20250401,095900,171356135,7740,7740,7740,7740,0
20250401,095800,171356135,7740,7740,7740,7740,0
20250401,095700,171356135,7740,7720,7740,7720,11
20250401,095600,171271135,7710,7720,7720,7710,392
20250401,095500,168246895,7730,7760,7770,7730,521
20250401,095400,164217335,7750,7750,7750,7750,2
20250401,095300,164201835,7750,7750,7750,7750,0
20250401,095200,164201835,7750,7750,7750,7740,264
20250401,095100,162155845,7750,7740,7750,7740,200
20250401,095000,160606845,7750,7740,7750,7740,37
20250401,094900,160320455,7750,7720,7790,7720,107
20250401,094800,159489845,7710,7710,7740,7700,107
20250401,094700,158663835,7700,7700,7700,7700,3
20250401,094600,158640735,7700,7710,7730,7700,591
20250401,094500,154089185,7710,7700,7740,7700,112
20250401,094400,153225585,7730,7700,7730,7680,206
20250401,094300,151634915,7680,7680,7730,7680,510
20250401,094200,147707935,7690,7680,7730,7680,57
20250401,094100,147269335,7680,7610,7690,7610,2124
20250401,094000,131049815,7610,7650,7650,7610,2372
20250401,093900,112960585,7650,7660,7660,7650,534
20250401,093800,108872105,7660,7660,7690,7660,11
20250401,093700,108787775,7650,7690,7770,7650,47
20250401,093600,108426625,7680,7670,7680,7670,175
20250401,093500,107083935,7640,7700,7700,7640,783
20250401,093400,101079835,7700,7750,7750,7700,407
20250401,093300,97927055,7760,7770,7820,7750,1632
20250401,093200,85274785,7770,7790,7820,7770,99
20250401,093100,84505085,7790,7840,7840,7770,242
20250401,093000,82623375,7800,7800,7800,7770,52
20250401,092900,82218895,7800,7800,7800,7800,314
20250401,092800,79769695,7810,7810,7810,7810,220
20250401,092700,78051495,7820,7820,7820,7820,400
20250401,092600,74923495,7850,7850,7850,7820,789
20250401,092500,68739915,7860,7860,7870,7850,486
20250401,092400,64923565,7860,7860,7870,7860,32
20250401,092300,64672025,7860,7830,7860,7830,23
20250401,092200,64491845,7830,7835,7835,7830,57
20250401,092100,64045515,7820,7850,7850,7820,861
20250401,092000,57287265,7860,7850,7860,7850,201
20250401,091900,55709315,7860,7870,7870,7860,52
20250401,091800,55300515,7880,7920,7930,7870,344
20250401,091700,52584835,7930,7920,7930,7890,105
20250401,091600,51755885,7920,7900,7920,7900,367
20250401,091500,48856565,7930,7940,7940,7920,173
20250401,091400,47483135,7940,7880,7940,7880,712
20250401,091300,41863215,7890,7900,7920,7880,914
20250401,091200,34644695,7900,7880,7900,7880,5
20250401,091100,34605255,7900,7860,7900,7860,770
20250401,091000,28552935,7850,7840,7850,7830,1187
20250401,090900,19249885,7840,7860,7860,7840,1059
20250401,090800,10937015,7850,7855,7900,7850,398
20250401,090700,7809890,7870,7850,7875,7850,283
20250401,090600,5585045,7850,7875,7875,7850,44
20250401,090500,5239570,7850,7850,7850,7850,12
20250401,090400,5145370,7910,7840,7910,7840,71
20250401,090300,4588660,7850,7760,7850,7750,232
20250401,090200,2783490,7800,7880,7880,7800,164
20250401,090100,1496860,7890,7890,7890,7890,6
20250401,090000,1449520,7990,7900,7990,7900,183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 12721432785 9810 9810 9810 9810 19681
3 20250401 193800 12721432785 9810 9810 9810 9810 0
4 20250401 193700 12721432785 9810 9810 9810 9810 0
5 20250401 193600 12721432785 9810 9810 9810 9810 0
6 20250401 193500 12721432785 9810 9810 9810 9810 0
7 20250401 193400 12721432785 9810 9810 9810 9810 0
8 20250401 193300 12721432785 9810 9810 9810 9810 0
9 20250401 193200 12721432785 9810 9810 9810 9810 0
10 20250401 193100 12721432785 9810 9810 9810 9810 0
11 20250401 193000 12721432785 9810 9810 9810 9810 0
12 20250401 192900 12721432785 9810 9810 9810 9810 0
13 20250401 192800 12721432785 9810 9810 9810 9810 0
14 20250401 192700 12721432785 9810 9810 9810 9810 0
15 20250401 192600 12721432785 9810 9810 9810 9810 0
16 20250401 192500 12721432785 9810 9810 9810 9810 0
17 20250401 192400 12721432785 9810 9810 9810 9810 0
18 20250401 192300 12721432785 9810 9810 9810 9810 0
19 20250401 192200 12721432785 9810 9810 9810 9810 0
20 20250401 192100 12721432785 9810 9810 9810 9810 0
21 20250401 192000 12721432785 9810 9810 9810 9810 0
22 20250401 191900 12721432785 9810 9810 9810 9810 0
23 20250401 191800 12721432785 9810 9810 9810 9810 0
24 20250401 191700 12721432785 9810 9810 9810 9810 0
25 20250401 191600 12721432785 9810 9810 9810 9810 0
26 20250401 191500 12721432785 9810 9810 9810 9810 0
27 20250401 191400 12721432785 9810 9810 9810 9810 0
28 20250401 191300 12721432785 9810 9810 9810 9810 0
29 20250401 191200 12721432785 9810 9810 9810 9810 0
30 20250401 191100 12721432785 9810 9810 9810 9810 0
31 20250401 191000 12721432785 9810 9810 9810 9810 0
32 20250401 190900 12721432785 9810 9810 9810 9810 19681
33 20250401 190800 12721432785 9810 9810 9810 9810 0
34 20250401 190700 12721432785 9810 9810 9810 9810 0
35 20250401 190600 12721432785 9810 9810 9810 9810 0
36 20250401 190500 12721432785 9810 9810 9810 9810 0
37 20250401 190400 12721432785 9810 9810 9810 9810 0
38 20250401 190300 12721432785 9810 9810 9810 9810 0
39 20250401 190200 12721432785 9810 9810 9810 9810 0
40 20250401 190100 12721432785 9810 9810 9810 9810 0
41 20250401 190000 12721432785 9810 9810 9810 9810 0
42 20250401 185900 12721432785 9810 9810 9810 9810 0
43 20250401 185800 12721432785 9810 9810 9810 9810 0
44 20250401 185700 12721432785 9810 9810 9810 9810 0
45 20250401 185600 12721432785 9810 9810 9810 9810 0
46 20250401 185500 12721432785 9810 9810 9810 9810 0
47 20250401 185400 12721432785 9810 9810 9810 9810 0
48 20250401 185300 12721432785 9810 9810 9810 9810 0
49 20250401 185200 12721432785 9810 9810 9810 9810 0
50 20250401 185100 12721432785 9810 9810 9810 9810 0
51 20250401 185000 12721432785 9810 9810 9810 9810 0
52 20250401 184900 12721432785 9810 9810 9810 9810 0
53 20250401 184800 12721432785 9810 9810 9810 9810 0
54 20250401 184700 12721432785 9810 9810 9810 9810 0
55 20250401 184600 12721432785 9810 9810 9810 9810 0
56 20250401 184500 12721432785 9810 9810 9810 9810 0
57 20250401 184400 12721432785 9810 9810 9810 9810 0
58 20250401 184300 12721432785 9810 9810 9810 9810 0
59 20250401 184200 12721432785 9810 9810 9810 9810 0
60 20250401 184100 12721432785 9810 9810 9810 9810 0
61 20250401 184000 12721432785 9810 9810 9810 9810 0
62 20250401 183900 12721432785 9810 9810 9810 9810 19681
63 20250401 183800 12721432785 9810 9810 9810 9810 0
64 20250401 183700 12721432785 9810 9810 9810 9810 0
65 20250401 183600 12721432785 9810 9810 9810 9810 0
66 20250401 183500 12721432785 9810 9810 9810 9810 0
67 20250401 183400 12721432785 9810 9810 9810 9810 0
68 20250401 183300 12721432785 9810 9810 9810 9810 0
69 20250401 183200 12721432785 9810 9810 9810 9810 0
70 20250401 183100 12721432785 9810 9810 9810 9810 0
71 20250401 183000 12721432785 9810 9810 9810 9810 0
72 20250401 182900 12721432785 9810 9810 9810 9810 0
73 20250401 182800 12721432785 9810 9810 9810 9810 0
74 20250401 182700 12721432785 9810 9810 9810 9810 0
75 20250401 182600 12721432785 9810 9810 9810 9810 0
76 20250401 182500 12721432785 9810 9810 9810 9810 0
77 20250401 182400 12721432785 9810 9810 9810 9810 0
78 20250401 182300 12721432785 9810 9810 9810 9810 0
79 20250401 182200 12721432785 9810 9810 9810 9810 0
80 20250401 182100 12721432785 9810 9810 9810 9810 0
81 20250401 182000 12721432785 9810 9810 9810 9810 0
82 20250401 181900 12721432785 9810 9810 9810 9810 0
83 20250401 181800 12721432785 9810 9810 9810 9810 0
84 20250401 181700 12721432785 9810 9810 9810 9810 0
85 20250401 181600 12721432785 9810 9810 9810 9810 0
86 20250401 181500 12721432785 9810 9810 9810 9810 0
87 20250401 181400 12721432785 9810 9810 9810 9810 0
88 20250401 181300 12721432785 9810 9810 9810 9810 0
89 20250401 181200 12721432785 9810 9810 9810 9810 0
90 20250401 181100 12721432785 9810 9810 9810 9810 0
91 20250401 181000 12721432785 9810 9810 9810 9810 0
92 20250401 180900 12721432785 9810 9810 9810 9810 19681
93 20250401 180800 12721432785 9810 9810 9810 9810 0
94 20250401 180700 12721432785 9810 9810 9810 9810 0
95 20250401 180600 12721432785 9810 9810 9810 9810 0
96 20250401 180500 12721432785 9810 9810 9810 9810 0
97 20250401 180400 12721432785 9810 9810 9810 9810 0
98 20250401 180300 12721432785 9810 9810 9810 9810 0
99 20250401 180200 12721432785 9810 9810 9810 9810 0
100 20250401 180100 12721432785 9810 9810 9810 9810 0
101 20250401 180000 12721432785 9810 9810 9810 9810 0
102 20250401 175900 12721432785 9810 9810 9810 9810 0
103 20250401 175800 12721432785 9810 9810 9810 9810 0
104 20250401 175700 12721432785 9810 9810 9810 9810 0
105 20250401 175600 12721432785 9810 9810 9810 9810 0
106 20250401 175500 12721432785 9810 9810 9810 9810 0
107 20250401 175400 12721432785 9810 9810 9810 9810 0
108 20250401 175300 12721432785 9810 9810 9810 9810 0
109 20250401 175200 12721432785 9810 9810 9810 9810 0
110 20250401 175100 12721432785 9810 9810 9810 9810 0
111 20250401 175000 12721432785 9810 9810 9810 9810 0
112 20250401 174900 12721432785 9810 9810 9810 9810 0
113 20250401 174800 12721432785 9810 9810 9810 9810 0
114 20250401 174700 12721432785 9810 9810 9810 9810 0
115 20250401 174600 12721432785 9810 9810 9810 9810 0
116 20250401 174500 12721432785 9810 9810 9810 9810 0
117 20250401 174400 12721432785 9810 9810 9810 9810 0
118 20250401 174300 12721432785 9810 9810 9810 9810 0
119 20250401 174200 12721432785 9810 9810 9810 9810 0
120 20250401 174100 12721432785 9810 9810 9810 9810 0
121 20250401 174000 12721432785 9810 9810 9810 9810 0
122 20250401 173900 12721432785 9810 9810 9810 9810 19681
123 20250401 173800 12721432785 9810 9810 9810 9810 0
124 20250401 173700 12721432785 9810 9810 9810 9810 0
125 20250401 173600 12721432785 9810 9810 9810 9810 0
126 20250401 173500 12721432785 9810 9810 9810 9810 0
127 20250401 173400 12721432785 9810 9810 9810 9810 0
128 20250401 173300 12721432785 9810 9810 9810 9810 0
129 20250401 173200 12721432785 9810 9810 9810 9810 0
130 20250401 173100 12721432785 9810 9810 9810 9810 0
131 20250401 173000 12721432785 9810 9810 9810 9810 0
132 20250401 172900 12721432785 9810 9810 9810 9810 0
133 20250401 172800 12721432785 9810 9810 9810 9810 0
134 20250401 172700 12721432785 9810 9810 9810 9810 0
135 20250401 172600 12721432785 9810 9810 9810 9810 0
136 20250401 172500 12721432785 9810 9810 9810 9810 0
137 20250401 172400 12721432785 9810 9810 9810 9810 0
138 20250401 172300 12721432785 9810 9810 9810 9810 0
139 20250401 172200 12721432785 9810 9810 9810 9810 0
140 20250401 172100 12721432785 9810 9810 9810 9810 0
141 20250401 172000 12721432785 9810 9810 9810 9810 0
142 20250401 171900 12721432785 9810 9810 9810 9810 0
143 20250401 171800 12721432785 9810 9810 9810 9810 0
144 20250401 171700 12721432785 9810 9810 9810 9810 0
145 20250401 171600 12721432785 9810 9810 9810 9810 0
146 20250401 171500 12721432785 9810 9810 9810 9810 0
147 20250401 171400 12721432785 9810 9810 9810 9810 0
148 20250401 171300 12721432785 9810 9810 9810 9810 0
149 20250401 171200 12721432785 9810 9810 9810 9810 0
150 20250401 171100 12721432785 9810 9810 9810 9810 0
151 20250401 171000 12721432785 9810 9810 9810 9810 0
152 20250401 170900 12721432785 9810 9810 9810 9810 19681
153 20250401 170800 12721432785 9810 9810 9810 9810 0
154 20250401 170700 12721432785 9810 9810 9810 9810 0
155 20250401 170600 12721432785 9810 9810 9810 9810 0
156 20250401 170500 12721432785 9810 9810 9810 9810 0
157 20250401 170400 12721432785 9810 9810 9810 9810 0
158 20250401 170300 12721432785 9810 9810 9810 9810 0
159 20250401 170200 12721432785 9810 9810 9810 9810 0
160 20250401 170100 12721432785 9810 9810 9810 9810 0
161 20250401 170000 12721432785 9810 9810 9810 9810 0
162 20250401 165900 12721432785 9810 9810 9810 9810 0
163 20250401 165800 12721432785 9810 9810 9810 9810 0
164 20250401 165700 12721432785 9810 9810 9810 9810 0
165 20250401 165600 12721432785 9810 9810 9810 9810 0
166 20250401 165500 12721432785 9810 9810 9810 9810 0
167 20250401 165400 12721432785 9810 9810 9810 9810 0
168 20250401 165300 12721432785 9810 9810 9810 9810 0
169 20250401 165200 12721432785 9810 9810 9810 9810 0
170 20250401 165100 12721432785 9810 9810 9810 9810 0
171 20250401 165000 12721432785 9810 9810 9810 9810 0
172 20250401 164900 12721432785 9810 9810 9810 9810 0
173 20250401 164800 12721432785 9810 9810 9810 9810 0
174 20250401 164700 12721432785 9810 9810 9810 9810 0
175 20250401 164600 12721432785 9810 9810 9810 9810 0
176 20250401 164500 12721432785 9810 9810 9810 9810 0
177 20250401 164400 12721432785 9810 9810 9810 9810 0
178 20250401 164300 12721432785 9810 9810 9810 9810 0
179 20250401 164200 12721432785 9810 9810 9810 9810 0
180 20250401 164100 12721432785 9810 9810 9810 9810 0
181 20250401 164000 12721432785 9810 9810 9810 9810 0
182 20250401 163900 12721432785 9810 9810 9810 9810 19681
183 20250401 163800 12721432785 9810 9810 9810 9810 0
184 20250401 163700 12721432785 9810 9810 9810 9810 0
185 20250401 163600 12721432785 9810 9810 9810 9810 0
186 20250401 163500 12721432785 9810 9810 9810 9810 0
187 20250401 163400 12721432785 9810 9810 9810 9810 0
188 20250401 163300 12721432785 9810 9810 9810 9810 0
189 20250401 163200 12721432785 9810 9810 9810 9810 0
190 20250401 163100 12721432785 9810 9810 9810 9810 0
191 20250401 163000 12721432785 9810 9810 9810 9810 0
192 20250401 162900 12721432785 9810 9810 9810 9810 0
193 20250401 162800 12721432785 9810 9810 9810 9810 0
194 20250401 162700 12721432785 9810 9810 9810 9810 0
195 20250401 162600 12721432785 9810 9810 9810 9810 0
196 20250401 162500 12721432785 9810 9810 9810 9810 0
197 20250401 162400 12721432785 9810 9810 9810 9810 0
198 20250401 162300 12721432785 9810 9810 9810 9810 0
199 20250401 162200 12721432785 9810 9810 9810 9810 0
200 20250401 162100 12721432785 9810 9810 9810 9810 0
201 20250401 162000 12721432785 9810 9810 9810 9810 0
202 20250401 161900 12721432785 9810 9810 9810 9810 0
203 20250401 161800 12721432785 9810 9810 9810 9810 0
204 20250401 161700 12721432785 9810 9810 9810 9810 0
205 20250401 161600 12721432785 9810 9810 9810 9810 0
206 20250401 161500 12721432785 9810 9810 9810 9810 0
207 20250401 161400 12721432785 9810 9810 9810 9810 0
208 20250401 161300 12721432785 9810 9810 9810 9810 0
209 20250401 161200 12721432785 9810 9810 9810 9810 0
210 20250401 161100 12721432785 9810 9810 9810 9810 0
211 20250401 161000 12721432785 9810 9810 9810 9810 0
212 20250401 160900 12721432785 9810 9810 9810 9810 19681
213 20250401 160800 12721432785 9810 9810 9810 9810 0
214 20250401 160700 12721432785 9810 9810 9810 9810 0
215 20250401 160600 12721432785 9810 9810 9810 9810 0
216 20250401 160500 12721432785 9810 9810 9810 9810 0
217 20250401 160400 12721432785 9810 9810 9810 9810 0
218 20250401 160300 12721432785 9810 9810 9810 9810 0
219 20250401 160200 12721432785 9810 9810 9810 9810 0
220 20250401 160100 12721432785 9810 9810 9810 9810 0
221 20250401 160000 12721432785 9810 9810 9810 9810 0
222 20250401 155900 12721432785 9810 9810 9810 9810 0
223 20250401 155800 12721432785 9810 9810 9810 9810 0
224 20250401 155700 12721432785 9810 9810 9810 9810 0
225 20250401 155600 12721432785 9810 9810 9810 9810 0
226 20250401 155500 12721432785 9810 9810 9810 9810 0
227 20250401 155400 12721432785 9810 9810 9810 9810 0
228 20250401 155300 12721432785 9810 9810 9810 9810 0
229 20250401 155200 12721432785 9810 9810 9810 9810 0
230 20250401 155100 12721432785 9810 9810 9810 9810 0
231 20250401 155000 12721432785 9810 9810 9810 9810 0
232 20250401 154900 12721432785 9810 9810 9810 9810 0
233 20250401 154800 12721432785 9810 9810 9810 9810 0
234 20250401 154700 12721432785 9810 9810 9810 9810 0
235 20250401 154600 12721432785 9810 9810 9810 9810 0
236 20250401 154500 12721432785 9810 9810 9810 9810 0
237 20250401 154400 12721432785 9810 9810 9810 9810 0
238 20250401 154300 12721432785 9810 9810 9810 9810 0
239 20250401 154200 12721432785 9810 9810 9810 9810 0
240 20250401 154100 12721432785 9810 9810 9810 9810 0
241 20250401 154000 12721432785 9810 9810 9810 9810 0
242 20250401 153900 12721432785 9810 9810 9810 9810 19681
243 20250401 153800 12721432785 9810 9810 9810 9810 0
244 20250401 153700 12721432785 9810 9810 9810 9810 0
245 20250401 153600 12721432785 9810 9810 9810 9810 0
246 20250401 153500 12721432785 9810 9810 9810 9810 0
247 20250401 153400 12721432785 9810 9810 9810 9810 0
248 20250401 153300 12721432785 9810 9810 9810 9810 0
249 20250401 153200 12721432785 9810 9810 9810 9810 0
250 20250401 153100 12721432785 9810 9810 9810 9810 0
251 20250401 153000 12721432785 9810 9810 9810 9810 19681
252 20250401 152900 12528362175 9810 9810 9810 9810 0
253 20250401 152800 12528362175 9810 9810 9810 9810 0
254 20250401 152700 12528362175 9810 9810 9810 9810 0
255 20250401 152600 12528362175 9810 9810 9810 9810 0
256 20250401 152500 12528362175 9810 9810 9810 9810 0
257 20250401 152400 12528362175 9810 9810 9810 9810 0
258 20250401 152300 12528362175 9810 9810 9810 9810 0
259 20250401 152200 12528362175 9810 9810 9810 9810 0
260 20250401 152100 12528362175 9810 9810 9810 9810 0
261 20250401 152000 12528362175 9810 9810 9810 9810 0
262 20250401 151900 12528362175 9810 9790 9820 9780 4397
263 20250401 151800 12485288265 9800 9870 9870 9800 4080
264 20250401 151700 12445228575 9870 9910 9920 9810 5143
265 20250401 151600 12394516025 9900 9950 9950 9900 1250
266 20250401 151500 12382111875 9950 9910 9950 9890 6580
267 20250401 151400 12316825885 9910 9910 9920 9900 2921
268 20250401 151300 12287879965 9930 9990 10000 9910 10170
269 20250401 151200 12186487175 10000 9970 10000 9960 3890
270 20250401 151100 12147632065 9970 9960 9990 9960 8992
271 20250401 151000 12057928415 9970 9900 9970 9895 9098
272 20250401 150900 11967625045 9900 9890 9900 9890 4246
273 20250401 150800 11925610030 9890 9850 9890 9840 7717
274 20250401 150700 11849454890 9850 9840 9850 9840 164
275 20250401 150600 11847840660 9840 9840 9840 9830 1000
276 20250401 150500 11838000760 9840 9810 9850 9770 5428
277 20250401 150400 11784631930 9820 9770 9820 9760 1224
278 20250401 150300 11772648910 9760 9770 9770 9760 2124
279 20250401 150200 11751909040 9780 9800 9820 9780 1039
280 20250401 150100 11741734370 9800 9800 9800 9780 599
281 20250401 150000 11735867490 9800 9790 9800 9760 839
282 20250401 145900 11727675330 9800 9780 9800 9750 1516
283 20250401 145800 11712878230 9820 9830 9830 9770 1464
284 20250401 145700 11698516330 9830 9820 9830 9820 944
285 20250401 145600 11689237080 9820 9805 9820 9800 1822
286 20250401 145500 11671363025 9805 9800 9810 9795 2104
287 20250401 145400 11650739270 9800 9770 9800 9770 3499
288 20250401 145300 11616518330 9770 9770 9780 9770 809
289 20250401 145200 11608614200 9770 9760 9770 9760 1952
290 20250401 145100 11589546360 9770 9780 9780 9770 794
291 20250401 145000 11581781090 9780 9780 9790 9770 1464
292 20250401 144900 11567461560 9780 9800 9800 9780 384
293 20250401 144800 11563702270 9780 9760 9780 9740 1200
294 20250401 144700 11551982650 9760 9760 9760 9740 555
295 20250401 144600 11546569930 9760 9750 9770 9750 259
296 20250401 144500 11544042720 9770 9780 9800 9770 1402
297 20250401 144400 11530319820 9790 9740 9790 9740 2603
298 20250401 144300 11504914570 9730 9730 9730 9730 626
299 20250401 144200 11498823590 9730 9730 9740 9730 454
300 20250401 144100 11494405670 9730 9740 9740 9730 271
301 20250401 144000 11491767960 9750 9740 9760 9740 1063
302 20250401 143900 11481412930 9740 9750 9760 9740 1156
303 20250401 143800 11470145220 9760 9750 9760 9740 243
304 20250401 143700 11467774200 9730 9740 9740 9730 2137
305 20250401 143600 11446970440 9740 9760 9760 9730 2213
306 20250401 143500 11425431250 9760 9740 9760 9740 812
307 20250401 143400 11417520330 9740 9740 9740 9730 144
308 20250401 143300 11416118770 9740 9750 9770 9720 3364
309 20250401 143200 11383307490 9750 9740 9750 9730 782
310 20250401 143100 11375688200 9740 9730 9740 9730 363
311 20250401 143000 11372154570 9730 9720 9730 9710 65
312 20250401 142900 11371522520 9700 9720 9720 9690 838
313 20250401 142800 11363393410 9710 9690 9720 9690 544
314 20250401 142700 11358121350 9680 9680 9700 9680 254
315 20250401 142600 11355661680 9700 9740 9740 9660 1156
316 20250401 142500 11344475670 9710 9630 9710 9630 3978
317 20250401 142400 11306028250 9600 9690 9690 9600 3004
318 20250401 142300 11277029730 9690 9760 9760 9690 5418
319 20250401 142200 11224293140 9770 9770 9800 9760 2039
320 20250401 142100 11204360335 9770 9780 9790 9770 896
321 20250401 142000 11195600945 9780 9800 9800 9780 1085
322 20250401 141900 11184985645 9780 9800 9800 9740 5561
323 20250401 141800 11130678105 9820 9780 9850 9750 1335
324 20250401 141700 11117598735 9770 9760 9790 9760 1655
325 20250401 141600 11101443325 9770 9800 9800 9770 1957
326 20250401 141500 11082282615 9840 9860 9860 9810 7026
327 20250401 141400 11013161615 9850 9850 9880 9840 4891
328 20250401 141300 10964918525 9840 9860 9860 9840 151
329 20250401 141200 10963430685 9870 9880 9890 9840 3007
330 20250401 141100 10933758515 9880 9890 9890 9880 689
331 20250401 141000 10926948935 9880 9870 9900 9860 4418
332 20250401 140900 10883291100 9880 9830 9880 9830 9759
333 20250401 140800 10787174300 9830 9830 9840 9830 2334
334 20250401 140700 10764230850 9820 9820 9820 9820 0
335 20250401 140600 10764230850 9820 9800 9820 9800 5758
336 20250401 140500 10707745810 9800 9790 9800 9770 6051
337 20250401 140400 10648516910 9800 9790 9800 9790 353
338 20250401 140300 10645060220 9790 9780 9790 9780 1986
339 20250401 140200 10625618075 9790 9790 9790 9780 1192
340 20250401 140100 10613952645 9780 9760 9780 9760 3018
341 20250401 140000 10584448245 9760 9770 9770 9760 37
342 20250401 135900 10584087075 9770 9750 9770 9750 905
343 20250401 135800 10575246885 9770 9780 9780 9750 1180
344 20250401 135700 10563732385 9780 9780 9780 9750 2677
345 20250401 135600 10537571135 9760 9770 9780 9740 1496
346 20250401 135500 10522961305 9770 9760 9780 9750 3023
347 20250401 135400 10493465895 9750 9720 9750 9700 4992
348 20250401 135300 10444868345 9720 9720 9730 9700 4411
349 20250401 135200 10402066175 9720 9720 9720 9720 1486
350 20250401 135100 10387622255 9700 9720 9720 9700 463
351 20250401 135000 10383125115 9720 9700 9720 9700 1198
352 20250401 134900 10371495475 9700 9700 9700 9690 1071
353 20250401 134800 10361109375 9700 9700 9720 9690 428
354 20250401 134700 10356957855 9700 9690 9700 9690 1624
355 20250401 134600 10341205255 9670 9700 9700 9660 49
356 20250401 134500 10340730655 9660 9700 9700 9660 880
357 20250401 134400 10332221085 9700 9700 9700 9690 855
358 20250401 134300 10323930305 9700 9690 9720 9690 120
359 20250401 134200 10322766715 9690 9710 9710 9690 265
360 20250401 134100 10320197105 9710 9690 9710 9660 98
361 20250401 134000 10319247745 9660 9650 9660 9650 1802
362 20250401 133900 10301851915 9650 9700 9700 9650 1185
363 20250401 133800 10290403145 9670 9710 9710 9670 6237
364 20250401 133700 10229924880 9720 9730 9740 9720 1278
365 20250401 133600 10217492960 9740 9720 9740 9720 834
366 20250401 133500 10209374210 9730 9710 9730 9710 1742
367 20250401 133400 10192429860 9710 9730 9730 9710 1145
368 20250401 133300 10181298310 9740 9740 9750 9740 2060
369 20250401 133200 10161233100 9740 9720 9740 9720 965
370 20250401 133100 10151845070 9710 9730 9740 9700 1044
371 20250401 133000 10141687890 9730 9700 9750 9700 4070
372 20250401 132900 10102093640 9700 9670 9700 9670 4477
373 20250401 132800 10058701860 9690 9680 9690 9650 638
374 20250401 132700 10052525830 9680 9660 9680 9600 730
375 20250401 132600 10045464990 9630 9640 9690 9630 2331
376 20250401 132500 10022966830 9640 9600 9650 9590 817
377 20250401 132400 10015121180 9600 9610 9610 9590 1393
378 20250401 132300 10001747900 9650 9610 9650 9610 62
379 20250401 132200 10001151760 9600 9630 9650 9600 857
380 20250401 132100 9992901040 9630 9630 9630 9610 1438
381 20250401 132000 9979067240 9620 9610 9640 9610 607
382 20250401 131900 9973225680 9620 9630 9630 9615 3439
383 20250401 131800 9940129245 9640 9670 9670 9640 2480
384 20250401 131700 9916205340 9660 9660 9670 9660 153
385 20250401 131600 9914727340 9680 9660 9680 9660 5524
386 20250401 131500 9861282120 9670 9650 9700 9640 1229
387 20250401 131400 9849412430 9700 9660 9700 9650 3372
388 20250401 131300 9816756980 9660 9650 9660 9620 1821
389 20250401 131200 9799217100 9640 9640 9660 9620 1037
390 20250401 131100 9789222890 9640 9650 9660 9640 2108
391 20250401 131000 9768879060 9650 9640 9680 9640 4783
392 20250401 130900 9722641610 9640 9580 9640 9570 8840
393 20250401 130800 9637732100 9600 9600 9600 9590 399
394 20250401 130700 9633902980 9600 9560 9610 9560 3849
395 20250401 130600 9596970785 9560 9540 9560 9500 797
396 20250401 130500 9589357395 9490 9560 9560 9460 2532
397 20250401 130400 9565240875 9570 9570 9580 9560 1591
398 20250401 130300 9550015185 9570 9550 9580 9550 873
399 20250401 130200 9541669555 9550 9510 9550 9500 1016
400 20250401 130100 9531991695 9510 9490 9510 9480 4745
401 20250401 130000 9486900365 9500 9540 9540 9500 1783
402 20250401 125900 9469928945 9550 9570 9570 9550 1597
403 20250401 125800 9454668605 9570 9600 9600 9565 3245
404 20250401 125700 9423545375 9600 9600 9600 9600 2243
405 20250401 125600 9402012575 9610 9610 9620 9600 1139
406 20250401 125500 9391075175 9610 9610 9620 9600 4935
407 20250401 125400 9343655625 9610 9620 9620 9610 1653
408 20250401 125300 9327764495 9620 9620 9620 9610 791
409 20250401 125200 9320161365 9610 9600 9620 9600 1573
410 20250401 125100 9305045475 9610 9590 9610 9590 646
411 20250401 125000 9298839985 9590 9600 9610 9590 1992
412 20250401 124900 9279720625 9600 9600 9610 9600 1804
413 20250401 124800 9262400795 9600 9630 9630 9600 999
414 20250401 124700 9252795405 9640 9660 9670 9620 4920
415 20250401 124600 9205357255 9670 9670 9680 9650 4837
416 20250401 124500 9158593625 9680 9660 9680 9660 1939
417 20250401 124400 9139846815 9660 9680 9680 9640 4378
418 20250401 124300 9097557605 9680 9650 9690 9650 8005
419 20250401 124200 9020202515 9640 9600 9640 9590 2551
420 20250401 124100 8995633985 9590 9610 9610 9590 4952
421 20250401 124000 8948086335 9610 9560 9610 9550 4018
422 20250401 123900 8909558605 9540 9520 9560 9520 995
423 20250401 123800 8900063465 9540 9500 9550 9500 132
424 20250401 123700 8898804315 9500 9470 9550 9470 1662
425 20250401 123600 8882987695 9470 9460 9470 9460 246
426 20250401 123500 8880658605 9420 9460 9460 9420 400
427 20250401 123400 8876889685 9470 9520 9520 9410 3910
428 20250401 123300 8839734515 9520 9510 9530 9510 1305
429 20250401 123200 8827302365 9510 9540 9540 9510 885
430 20250401 123100 8818872335 9540 9500 9540 9500 1325
431 20250401 123000 8806270795 9500 9420 9500 9390 7074
432 20250401 122900 8739361315 9420 9430 9430 9390 76
433 20250401 122800 8738646405 9430 9390 9430 9390 2295
434 20250401 122700 8717073295 9370 9350 9370 9350 75
435 20250401 122600 8716371625 9400 9400 9400 9340 2604
436 20250401 122500 8691932855 9400 9390 9400 9360 1468
437 20250401 122400 8678145265 9380 9360 9380 9360 103
438 20250401 122300 8677180185 9360 9360 9400 9360 402
439 20250401 122200 8673403575 9360 9360 9400 9340 1132
440 20250401 122100 8662786425 9360 9360 9370 9360 207
441 20250401 122000 8660848795 9370 9330 9370 9330 322
442 20250401 121900 8657844215 9330 9330 9390 9330 898
443 20250401 121800 8649423905 9330 9330 9370 9330 1360
444 20250401 121700 8636724065 9330 9340 9340 9320 1572
445 20250401 121600 8622056695 9350 9350 9350 9350 961
446 20250401 121500 8613071345 9350 9350 9350 9320 1329
447 20250401 121400 8600664215 9350 9350 9360 9340 1435
448 20250401 121300 8587246465 9350 9390 9390 9310 3557
449 20250401 121200 8553998680 9390 9370 9400 9370 3299
450 20250401 121100 8523046640 9380 9450 9450 9370 2509
451 20250401 121000 8499489545 9450 9420 9460 9380 5100
452 20250401 120900 8451423205 9460 9450 9470 9390 3514
453 20250401 120800 8418274435 9470 9440 9530 9440 16733
454 20250401 120700 8259393045 9430 9390 9440 9370 5206
455 20250401 120600 8210383890 9380 9380 9390 9380 1982
456 20250401 120500 8191791630 9380 9400 9440 9380 2992
457 20250401 120400 8163647870 9400 9350 9400 9300 4747
458 20250401 120300 8119213630 9360 9350 9370 9320 2786
459 20250401 120200 8093181710 9360 9340 9390 9340 5654
460 20250401 120100 8040264090 9320 9340 9340 9320 3269
461 20250401 120000 8009786760 9330 9340 9350 9290 3390
462 20250401 115900 7978179350 9320 9350 9400 9300 8036
463 20250401 115800 7903047040 9335 9310 9450 9280 14864
464 20250401 115700 7764194095 9280 9300 9310 9220 5929
465 20250401 115600 7709112035 9220 9170 9220 9150 3662
466 20250401 115500 7675466975 9200 9290 9290 9010 9468
467 20250401 115400 7588620795 9260 9300 9380 9220 9804
468 20250401 115300 7497279345 9290 9250 9500 9180 16317
469 20250401 115200 7345787165 9260 9140 9330 9130 8434
470 20250401 115100 7268096275 9130 8930 9130 8930 24127
471 20250401 115000 7050976325 8790 8790 8790 8790 0
472 20250401 114900 7050976325 8790 8840 8940 8790 9239
473 20250401 114800 6969423865 8850 9520 9520 8820 20655
474 20250401 114700 6779235335 9520 9730 9730 9520 18001
475 20250401 114600 6605265025 9740 9760 9780 9730 4421
476 20250401 114500 6562150220 9740 9760 9770 9730 4093
477 20250401 114400 6522280000 9750 9750 9750 9750 2592
478 20250401 114300 6497008000 9750 9740 9780 9740 4797
479 20250401 114200 6450232090 9740 9750 9760 9730 1744
480 20250401 114100 6433232550 9760 9790 9790 9760 2014
481 20250401 114000 6413552540 9790 9740 9860 9680 8017
482 20250401 113900 6335549650 9730 9850 9850 9730 18369
483 20250401 113800 6155363230 9850 9850 9880 9850 6006
484 20250401 113700 6096112250 9860 9860 9860 9850 2032
485 20250401 113600 6076082430 9850 9860 9870 9840 3616
486 20250401 113500 6040450880 9840 9850 9870 9840 2617
487 20250401 113400 6014653500 9850 9870 9870 9840 2864
488 20250401 113300 5986410270 9870 9840 9870 9835 3382
489 20250401 113200 5953093955 9860 9900 9900 9820 7901
490 20250401 113100 5875071355 9900 9890 9900 9880 6355
491 20250401 113000 5812205400 9890 9890 9900 9890 2104
492 20250401 112900 5791389310 9890 9890 9900 9890 4856
493 20250401 112800 5743321660 9890 9850 9890 9850 8946
494 20250401 112700 5654896780 9850 9850 9870 9820 4884
495 20250401 112600 5606863820 9880 9860 9890 9850 11597
496 20250401 112500 5492260200 9870 9860 9880 9850 6158
497 20250401 112400 5431467510 9860 9815 9870 9815 5233
498 20250401 112300 5379969375 9810 9840 9840 9800 4150
499 20250401 112200 5339224840 9840 9830 9850 9830 4226
500 20250401 112100 5297657900 9840 9760 9840 9760 3012
501 20250401 112000 5268082545 9760 9850 9870 9740 18572
502 20250401 111900 5085603575 9850 9810 9870 9810 6884
503 20250401 111800 5017840765 9810 9850 9870 9790 13539
504 20250401 111700 4884762495 9840 9790 9850 9790 17528
505 20250401 111600 4712743465 9790 9720 9790 9700 18768
506 20250401 111500 4529343055 9720 9740 9750 9670 8576
507 20250401 111400 4445958215 9750 9750 9760 9740 2141
508 20250401 111300 4425093785 9730 9740 9760 9730 2913
509 20250401 111200 4396720765 9740 9750 9770 9730 9255
510 20250401 111100 4306447900 9760 9780 9780 9730 4689
511 20250401 111000 4260699250 9740 9720 9770 9720 9163
512 20250401 110900 4171441390 9730 9710 9730 9660 18702
513 20250401 110800 3990061645 9680 9700 9710 9600 15275
514 20250401 110700 3842325925 9710 9560 9710 9560 10628
515 20250401 110600 3739606910 9560 9590 9590 9530 3391
516 20250401 110500 3707204800 9590 9500 9650 9500 11855
517 20250401 110400 3593553895 9510 9510 9570 9500 5100
518 20250401 110300 3545089730 9500 9520 9540 9500 11252
519 20250401 110200 3438044440 9530 9560 9590 9530 5646
520 20250401 110100 3384050160 9580 9650 9660 9540 9101
521 20250401 110000 3296807520 9600 9580 9730 9570 19734
522 20250401 105900 3106501930 9590 9700 9720 9560 22333
523 20250401 105800 2891298120 9700 9760 9810 9670 34280
524 20250401 105700 2557408800 9730 9730 9730 9730 0
525 20250401 105600 2557408800 9730 9560 9730 9560 10285
526 20250401 105500 2458304200 9600 9460 9600 9380 33457
527 20250401 105400 2141215690 9430 9210 9500 9210 33141
528 20250401 105300 1830613150 9220 9040 9330 9010 29260
529 20250401 105200 1562356190 9050 8940 9090 8940 30410
530 20250401 105100 1287760510 8980 8890 8990 8860 14974
531 20250401 105000 1154000070 8930 8720 8950 8720 17489
532 20250401 104900 999334330 8720 8850 8950 8720 27643
533 20250401 104800 755040100 8680 8680 8680 8680 0
534 20250401 104700 755040100 8680 8540 8680 8530 6287
535 20250401 104600 700813050 8560 8590 8620 8430 15398
536 20250401 104500 569062705 8590 8400 8600 8380 14573
537 20250401 104400 445225265 8390 8340 8420 8200 8129
538 20250401 104300 377281835 8340 8090 8350 8050 13438
539 20250401 104200 266872855 8050 7930 8100 7900 5991
540 20250401 104100 218841125 7930 7850 7930 7850 2724
541 20250401 104000 197398085 7840 7760 7840 7760 1251
542 20250401 103900 187626355 7780 7770 7780 7760 4
543 20250401 103800 187595265 7770 7770 7770 7770 50
544 20250401 103700 187206765 7770 7770 7770 7770 10
545 20250401 103600 187129065 7770 7760 7770 7750 529
546 20250401 103500 183024015 7760 7760 7760 7760 4
547 20250401 103400 182992975 7750 7750 7770 7750 12
548 20250401 103300 182899875 7760 7740 7770 7740 15
549 20250401 103200 182783645 7780 7750 7780 7750 6
550 20250401 103100 182737095 7760 7740 7780 7740 10
551 20250401 103000 182659395 7710 7710 7710 7710 20
552 20250401 102900 182505195 7710 7720 7720 7710 43
553 20250401 102800 182173655 7740 7740 7740 7720 42
554 20250401 102700 181848695 7740 7720 7740 7720 10
555 20250401 102600 181771375 7710 7730 7730 7710 100
556 20250401 102500 180998755 7740 7740 7740 7740 14
557 20250401 102400 180890395 7740 7780 7780 7740 158
558 20250401 102300 179666355 7780 7780 7780 7780 3
559 20250401 102200 179643015 7800 7800 7800 7800 1
560 20250401 102100 179635215 7780 7780 7780 7780 1
561 20250401 102000 179627435 7780 7770 7800 7770 5
562 20250401 101900 179588525 7800 7800 7800 7800 0
563 20250401 101800 179588525 7800 7800 7800 7800 3
564 20250401 101700 179565125 7800 7800 7800 7800 0
565 20250401 101600 179565125 7800 7800 7800 7800 11
566 20250401 101500 179479325 7800 7800 7800 7800 30
567 20250401 101400 179245325 7800 7800 7800 7800 0
568 20250401 101300 179245325 7800 7790 7800 7730 35
569 20250401 101200 178972685 7740 7760 7780 7720 15
570 20250401 101100 178856515 7720 7720 7750 7720 253
571 20250401 101000 176903055 7700 7700 7700 7700 0
572 20250401 100900 176903055 7700 7710 7710 7700 3
573 20250401 100800 176879935 7720 7710 7720 7710 21
574 20250401 100700 176717845 7720 7720 7720 7720 0
575 20250401 100600 176717845 7720 7720 7720 7720 0
576 20250401 100500 176717845 7720 7710 7720 7700 105
577 20250401 100400 175908545 7700 7700 7700 7700 73
578 20250401 100300 175346445 7700 7710 7710 7700 432
579 20250401 100200 172019505 7720 7710 7720 7710 69
580 20250401 100100 171487415 7710 7720 7720 7710 12
581 20250401 100000 171394785 7720 7730 7740 7720 5
582 20250401 095900 171356135 7740 7740 7740 7740 0
583 20250401 095800 171356135 7740 7740 7740 7740 0
584 20250401 095700 171356135 7740 7720 7740 7720 11
585 20250401 095600 171271135 7710 7720 7720 7710 392
586 20250401 095500 168246895 7730 7760 7770 7730 521
587 20250401 095400 164217335 7750 7750 7750 7750 2
588 20250401 095300 164201835 7750 7750 7750 7750 0
589 20250401 095200 164201835 7750 7750 7750 7740 264
590 20250401 095100 162155845 7750 7740 7750 7740 200
591 20250401 095000 160606845 7750 7740 7750 7740 37
592 20250401 094900 160320455 7750 7720 7790 7720 107
593 20250401 094800 159489845 7710 7710 7740 7700 107
594 20250401 094700 158663835 7700 7700 7700 7700 3
595 20250401 094600 158640735 7700 7710 7730 7700 591
596 20250401 094500 154089185 7710 7700 7740 7700 112
597 20250401 094400 153225585 7730 7700 7730 7680 206
598 20250401 094300 151634915 7680 7680 7730 7680 510
599 20250401 094200 147707935 7690 7680 7730 7680 57
600 20250401 094100 147269335 7680 7610 7690 7610 2124
601 20250401 094000 131049815 7610 7650 7650 7610 2372
602 20250401 093900 112960585 7650 7660 7660 7650 534
603 20250401 093800 108872105 7660 7660 7690 7660 11
604 20250401 093700 108787775 7650 7690 7770 7650 47
605 20250401 093600 108426625 7680 7670 7680 7670 175
606 20250401 093500 107083935 7640 7700 7700 7640 783
607 20250401 093400 101079835 7700 7750 7750 7700 407
608 20250401 093300 97927055 7760 7770 7820 7750 1632
609 20250401 093200 85274785 7770 7790 7820 7770 99
610 20250401 093100 84505085 7790 7840 7840 7770 242
611 20250401 093000 82623375 7800 7800 7800 7770 52
612 20250401 092900 82218895 7800 7800 7800 7800 314
613 20250401 092800 79769695 7810 7810 7810 7810 220
614 20250401 092700 78051495 7820 7820 7820 7820 400
615 20250401 092600 74923495 7850 7850 7850 7820 789
616 20250401 092500 68739915 7860 7860 7870 7850 486
617 20250401 092400 64923565 7860 7860 7870 7860 32
618 20250401 092300 64672025 7860 7830 7860 7830 23
619 20250401 092200 64491845 7830 7835 7835 7830 57
620 20250401 092100 64045515 7820 7850 7850 7820 861
621 20250401 092000 57287265 7860 7850 7860 7850 201
622 20250401 091900 55709315 7860 7870 7870 7860 52
623 20250401 091800 55300515 7880 7920 7930 7870 344
624 20250401 091700 52584835 7930 7920 7930 7890 105
625 20250401 091600 51755885 7920 7900 7920 7900 367
626 20250401 091500 48856565 7930 7940 7940 7920 173
627 20250401 091400 47483135 7940 7880 7940 7880 712
628 20250401 091300 41863215 7890 7900 7920 7880 914
629 20250401 091200 34644695 7900 7880 7900 7880 5
630 20250401 091100 34605255 7900 7860 7900 7860 770
631 20250401 091000 28552935 7850 7840 7850 7830 1187
632 20250401 090900 19249885 7840 7860 7860 7840 1059
633 20250401 090800 10937015 7850 7855 7900 7850 398
634 20250401 090700 7809890 7870 7850 7875 7850 283
635 20250401 090600 5585045 7850 7875 7875 7850 44
636 20250401 090500 5239570 7850 7850 7850 7850 12
637 20250401 090400 5145370 7910 7840 7910 7840 71
638 20250401 090300 4588660 7850 7760 7850 7750 232
639 20250401 090200 2783490 7800 7880 7880 7800 164
640 20250401 090100 1496860 7890 7890 7890 7890 6
641 20250401 090000 1449520 7990 7900 7990 7900 183

1
045340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8558040,0,70518249600,0.00
20250327,0,8558040,0,70175928000,0.00
20250326,0,8558040,0,74540528400,0.00
20250325,0,8558040,0,59392797600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8558040 0 70518249600 0.00
3 20250327 0 8558040 0 70175928000 0.00
4 20250326 0 8558040 0 74540528400 0.00
5 20250325 0 8558040 0 59392797600 0.00