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

643
048430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,6467256020,9270,9270,9270,9270,9634
20250401,194000,6467256020,9270,9270,9270,9270,0
20250401,193900,6467256020,9270,9270,9270,9270,0
20250401,193800,6467256020,9270,9270,9270,9270,0
20250401,193700,6467256020,9270,9270,9270,9270,0
20250401,193600,6467256020,9270,9270,9270,9270,0
20250401,193500,6467256020,9270,9270,9270,9270,0
20250401,193400,6467256020,9270,9270,9270,9270,0
20250401,193300,6467256020,9270,9270,9270,9270,0
20250401,193200,6467256020,9270,9270,9270,9270,0
20250401,193100,6467256020,9270,9270,9270,9270,0
20250401,193000,6467256020,9270,9270,9270,9270,0
20250401,192900,6467256020,9270,9270,9270,9270,0
20250401,192800,6467256020,9270,9270,9270,9270,0
20250401,192700,6467256020,9270,9270,9270,9270,0
20250401,192600,6467256020,9270,9270,9270,9270,0
20250401,192500,6467256020,9270,9270,9270,9270,0
20250401,192400,6467256020,9270,9270,9270,9270,0
20250401,192300,6467256020,9270,9270,9270,9270,0
20250401,192200,6467256020,9270,9270,9270,9270,0
20250401,192100,6467256020,9270,9270,9270,9270,0
20250401,192000,6467256020,9270,9270,9270,9270,0
20250401,191900,6467256020,9270,9270,9270,9270,0
20250401,191800,6467256020,9270,9270,9270,9270,0
20250401,191700,6467256020,9270,9270,9270,9270,0
20250401,191600,6467256020,9270,9270,9270,9270,0
20250401,191500,6467256020,9270,9270,9270,9270,0
20250401,191400,6467256020,9270,9270,9270,9270,0
20250401,191300,6467256020,9270,9270,9270,9270,0
20250401,191200,6467256020,9270,9270,9270,9270,0
20250401,191100,6467256020,9270,9270,9270,9270,9634
20250401,191000,6467256020,9270,9270,9270,9270,0
20250401,190900,6467256020,9270,9270,9270,9270,0
20250401,190800,6467256020,9270,9270,9270,9270,0
20250401,190700,6467256020,9270,9270,9270,9270,0
20250401,190600,6467256020,9270,9270,9270,9270,0
20250401,190500,6467256020,9270,9270,9270,9270,0
20250401,190400,6467256020,9270,9270,9270,9270,0
20250401,190300,6467256020,9270,9270,9270,9270,0
20250401,190200,6467256020,9270,9270,9270,9270,0
20250401,190100,6467256020,9270,9270,9270,9270,0
20250401,190000,6467256020,9270,9270,9270,9270,0
20250401,185900,6467256020,9270,9270,9270,9270,0
20250401,185800,6467256020,9270,9270,9270,9270,0
20250401,185700,6467256020,9270,9270,9270,9270,0
20250401,185600,6467256020,9270,9270,9270,9270,0
20250401,185500,6467256020,9270,9270,9270,9270,0
20250401,185400,6467256020,9270,9270,9270,9270,0
20250401,185300,6467256020,9270,9270,9270,9270,0
20250401,185200,6467256020,9270,9270,9270,9270,0
20250401,185100,6467256020,9270,9270,9270,9270,0
20250401,185000,6467256020,9270,9270,9270,9270,0
20250401,184900,6467256020,9270,9270,9270,9270,0
20250401,184800,6467256020,9270,9270,9270,9270,0
20250401,184700,6467256020,9270,9270,9270,9270,0
20250401,184600,6467256020,9270,9270,9270,9270,0
20250401,184500,6467256020,9270,9270,9270,9270,0
20250401,184400,6467256020,9270,9270,9270,9270,0
20250401,184300,6467256020,9270,9270,9270,9270,0
20250401,184200,6467256020,9270,9270,9270,9270,0
20250401,184100,6467256020,9270,9270,9270,9270,9634
20250401,184000,6467256020,9270,9270,9270,9270,0
20250401,183900,6467256020,9270,9270,9270,9270,0
20250401,183800,6467256020,9270,9270,9270,9270,0
20250401,183700,6467256020,9270,9270,9270,9270,0
20250401,183600,6467256020,9270,9270,9270,9270,0
20250401,183500,6467256020,9270,9270,9270,9270,0
20250401,183400,6467256020,9270,9270,9270,9270,0
20250401,183300,6467256020,9270,9270,9270,9270,0
20250401,183200,6467256020,9270,9270,9270,9270,0
20250401,183100,6467256020,9270,9270,9270,9270,0
20250401,183000,6467256020,9270,9270,9270,9270,0
20250401,182900,6467256020,9270,9270,9270,9270,0
20250401,182800,6467256020,9270,9270,9270,9270,0
20250401,182700,6467256020,9270,9270,9270,9270,0
20250401,182600,6467256020,9270,9270,9270,9270,0
20250401,182500,6467256020,9270,9270,9270,9270,0
20250401,182400,6467256020,9270,9270,9270,9270,0
20250401,182300,6467256020,9270,9270,9270,9270,0
20250401,182200,6467256020,9270,9270,9270,9270,0
20250401,182100,6467256020,9270,9270,9270,9270,0
20250401,182000,6467256020,9270,9270,9270,9270,0
20250401,181900,6467256020,9270,9270,9270,9270,0
20250401,181800,6467256020,9270,9270,9270,9270,0
20250401,181700,6467256020,9270,9270,9270,9270,0
20250401,181600,6467256020,9270,9270,9270,9270,0
20250401,181500,6467256020,9270,9270,9270,9270,0
20250401,181400,6467256020,9270,9270,9270,9270,0
20250401,181300,6467256020,9270,9270,9270,9270,0
20250401,181200,6467256020,9270,9270,9270,9270,0
20250401,181100,6467256020,9270,9270,9270,9270,9634
20250401,181000,6467256020,9270,9270,9270,9270,0
20250401,180900,6467256020,9270,9270,9270,9270,0
20250401,180800,6467256020,9270,9270,9270,9270,0
20250401,180700,6467256020,9270,9270,9270,9270,0
20250401,180600,6467256020,9270,9270,9270,9270,0
20250401,180500,6467256020,9270,9270,9270,9270,0
20250401,180400,6467256020,9270,9270,9270,9270,0
20250401,180300,6467256020,9270,9270,9270,9270,0
20250401,180200,6467256020,9270,9270,9270,9270,0
20250401,180100,6467256020,9270,9270,9270,9270,0
20250401,180000,6467256020,9270,9270,9270,9270,0
20250401,175900,6467256020,9270,9270,9270,9270,0
20250401,175800,6467256020,9270,9270,9270,9270,0
20250401,175700,6467256020,9270,9270,9270,9270,0
20250401,175600,6467256020,9270,9270,9270,9270,0
20250401,175500,6467256020,9270,9270,9270,9270,0
20250401,175400,6467256020,9270,9270,9270,9270,0
20250401,175300,6467256020,9270,9270,9270,9270,0
20250401,175200,6467256020,9270,9270,9270,9270,0
20250401,175100,6467256020,9270,9270,9270,9270,0
20250401,175000,6467256020,9270,9270,9270,9270,0
20250401,174900,6467256020,9270,9270,9270,9270,0
20250401,174800,6467256020,9270,9270,9270,9270,0
20250401,174700,6467256020,9270,9270,9270,9270,0
20250401,174600,6467256020,9270,9270,9270,9270,0
20250401,174500,6467256020,9270,9270,9270,9270,0
20250401,174400,6467256020,9270,9270,9270,9270,0
20250401,174300,6467256020,9270,9270,9270,9270,0
20250401,174200,6467256020,9270,9270,9270,9270,0
20250401,174100,6467256020,9270,9270,9270,9270,9634
20250401,174000,6467256020,9270,9270,9270,9270,0
20250401,173900,6467256020,9270,9270,9270,9270,0
20250401,173800,6467256020,9270,9270,9270,9270,0
20250401,173700,6467256020,9270,9270,9270,9270,0
20250401,173600,6467256020,9270,9270,9270,9270,0
20250401,173500,6467256020,9270,9270,9270,9270,0
20250401,173400,6467256020,9270,9270,9270,9270,0
20250401,173300,6467256020,9270,9270,9270,9270,0
20250401,173200,6467256020,9270,9270,9270,9270,0
20250401,173100,6467256020,9270,9270,9270,9270,0
20250401,173000,6467256020,9270,9270,9270,9270,0
20250401,172900,6467256020,9270,9270,9270,9270,0
20250401,172800,6467256020,9270,9270,9270,9270,0
20250401,172700,6467256020,9270,9270,9270,9270,0
20250401,172600,6467256020,9270,9270,9270,9270,0
20250401,172500,6467256020,9270,9270,9270,9270,0
20250401,172400,6467256020,9270,9270,9270,9270,0
20250401,172300,6467256020,9270,9270,9270,9270,0
20250401,172200,6467256020,9270,9270,9270,9270,0
20250401,172100,6467256020,9270,9270,9270,9270,0
20250401,172000,6467256020,9270,9270,9270,9270,0
20250401,171900,6467256020,9270,9270,9270,9270,0
20250401,171800,6467256020,9270,9270,9270,9270,0
20250401,171700,6467256020,9270,9270,9270,9270,0
20250401,171600,6467256020,9270,9270,9270,9270,0
20250401,171500,6467256020,9270,9270,9270,9270,0
20250401,171400,6467256020,9270,9270,9270,9270,0
20250401,171300,6467256020,9270,9270,9270,9270,0
20250401,171200,6467256020,9270,9270,9270,9270,0
20250401,171100,6467256020,9270,9270,9270,9270,9634
20250401,171000,6467256020,9270,9270,9270,9270,0
20250401,170900,6467256020,9270,9270,9270,9270,0
20250401,170800,6467256020,9270,9270,9270,9270,0
20250401,170700,6467256020,9270,9270,9270,9270,0
20250401,170600,6467256020,9270,9270,9270,9270,0
20250401,170500,6467256020,9270,9270,9270,9270,0
20250401,170400,6467256020,9270,9270,9270,9270,0
20250401,170300,6467256020,9270,9270,9270,9270,0
20250401,170200,6467256020,9270,9270,9270,9270,0
20250401,170100,6467256020,9270,9270,9270,9270,0
20250401,170000,6467256020,9270,9270,9270,9270,0
20250401,165900,6467256020,9270,9270,9270,9270,0
20250401,165800,6467256020,9270,9270,9270,9270,0
20250401,165700,6467256020,9270,9270,9270,9270,0
20250401,165600,6467256020,9270,9270,9270,9270,0
20250401,165500,6467256020,9270,9270,9270,9270,0
20250401,165400,6467256020,9270,9270,9270,9270,0
20250401,165300,6467256020,9270,9270,9270,9270,0
20250401,165200,6467256020,9270,9270,9270,9270,0
20250401,165100,6467256020,9270,9270,9270,9270,0
20250401,165000,6467256020,9270,9270,9270,9270,0
20250401,164900,6467256020,9270,9270,9270,9270,0
20250401,164800,6467256020,9270,9270,9270,9270,0
20250401,164700,6467256020,9270,9270,9270,9270,0
20250401,164600,6467256020,9270,9270,9270,9270,0
20250401,164500,6467256020,9270,9270,9270,9270,0
20250401,164400,6467256020,9270,9270,9270,9270,0
20250401,164300,6467256020,9270,9270,9270,9270,0
20250401,164200,6467256020,9270,9270,9270,9270,0
20250401,164100,6467256020,9270,9270,9270,9270,9634
20250401,164000,6467256020,9270,9270,9270,9270,0
20250401,163900,6467256020,9270,9270,9270,9270,0
20250401,163800,6467256020,9270,9270,9270,9270,0
20250401,163700,6467256020,9270,9270,9270,9270,0
20250401,163600,6467256020,9270,9270,9270,9270,0
20250401,163500,6467256020,9270,9270,9270,9270,0
20250401,163400,6467256020,9270,9270,9270,9270,0
20250401,163300,6467256020,9270,9270,9270,9270,0
20250401,163200,6467256020,9270,9270,9270,9270,0
20250401,163100,6467256020,9270,9270,9270,9270,0
20250401,163000,6467256020,9270,9270,9270,9270,0
20250401,162900,6467256020,9270,9270,9270,9270,0
20250401,162800,6467256020,9270,9270,9270,9270,0
20250401,162700,6467256020,9270,9270,9270,9270,0
20250401,162600,6467256020,9270,9270,9270,9270,0
20250401,162500,6467256020,9270,9270,9270,9270,0
20250401,162400,6467256020,9270,9270,9270,9270,0
20250401,162300,6467256020,9270,9270,9270,9270,0
20250401,162200,6467256020,9270,9270,9270,9270,0
20250401,162100,6467256020,9270,9270,9270,9270,0
20250401,162000,6467256020,9270,9270,9270,9270,0
20250401,161900,6467256020,9270,9270,9270,9270,0
20250401,161800,6467256020,9270,9270,9270,9270,0
20250401,161700,6467256020,9270,9270,9270,9270,0
20250401,161600,6467256020,9270,9270,9270,9270,0
20250401,161500,6467256020,9270,9270,9270,9270,0
20250401,161400,6467256020,9270,9270,9270,9270,0
20250401,161300,6467256020,9270,9270,9270,9270,0
20250401,161200,6467256020,9270,9270,9270,9270,0
20250401,161100,6467256020,9270,9270,9270,9270,9634
20250401,161000,6467256020,9270,9270,9270,9270,0
20250401,160900,6467256020,9270,9270,9270,9270,0
20250401,160800,6467256020,9270,9270,9270,9270,0
20250401,160700,6467256020,9270,9270,9270,9270,0
20250401,160600,6467256020,9270,9270,9270,9270,0
20250401,160500,6467256020,9270,9270,9270,9270,0
20250401,160400,6467256020,9270,9270,9270,9270,0
20250401,160300,6467256020,9270,9270,9270,9270,0
20250401,160200,6467256020,9270,9270,9270,9270,0
20250401,160100,6467256020,9270,9270,9270,9270,0
20250401,160000,6467256020,9270,9270,9270,9270,0
20250401,155900,6467256020,9270,9270,9270,9270,0
20250401,155800,6467256020,9270,9270,9270,9270,0
20250401,155700,6467256020,9270,9270,9270,9270,0
20250401,155600,6467256020,9270,9270,9270,9270,0
20250401,155500,6467256020,9270,9270,9270,9270,0
20250401,155400,6467256020,9270,9270,9270,9270,0
20250401,155300,6467256020,9270,9270,9270,9270,0
20250401,155200,6467256020,9270,9270,9270,9270,0
20250401,155100,6467256020,9270,9270,9270,9270,0
20250401,155000,6467256020,9270,9270,9270,9270,0
20250401,154900,6467256020,9270,9270,9270,9270,0
20250401,154800,6467256020,9270,9270,9270,9270,0
20250401,154700,6467256020,9270,9270,9270,9270,0
20250401,154600,6467256020,9270,9270,9270,9270,0
20250401,154500,6467256020,9270,9270,9270,9270,0
20250401,154400,6467256020,9270,9270,9270,9270,0
20250401,154300,6467256020,9270,9270,9270,9270,0
20250401,154200,6467256020,9270,9270,9270,9270,0
20250401,154100,6467256020,9270,9270,9270,9270,9634
20250401,154000,6467256020,9270,9270,9270,9270,0
20250401,153900,6467256020,9270,9270,9270,9270,0
20250401,153800,6467256020,9270,9270,9270,9270,0
20250401,153700,6467256020,9270,9270,9270,9270,0
20250401,153600,6467256020,9270,9270,9270,9270,0
20250401,153500,6467256020,9270,9270,9270,9270,0
20250401,153400,6467256020,9270,9270,9270,9270,0
20250401,153300,6467256020,9270,9270,9270,9270,0
20250401,153200,6467256020,9270,9270,9270,9270,0
20250401,153100,6467256020,9270,9270,9270,9270,0
20250401,153000,6467256020,9270,9270,9270,9270,9634
20250401,152900,6377948840,9260,9260,9260,9260,0
20250401,152800,6377948840,9260,9260,9260,9260,0
20250401,152700,6377948840,9260,9260,9260,9260,0
20250401,152600,6377948840,9260,9260,9260,9260,0
20250401,152500,6377948840,9260,9260,9260,9260,0
20250401,152400,6377948840,9260,9260,9260,9260,0
20250401,152300,6377948840,9260,9260,9260,9260,0
20250401,152200,6377948840,9260,9260,9260,9260,0
20250401,152100,6377948840,9260,9260,9260,9260,0
20250401,152000,6377948840,9260,9260,9260,9260,0
20250401,151900,6377948840,9260,9250,9270,9250,5458
20250401,151800,6327425760,9260,9250,9260,9250,145
20250401,151700,6326084500,9270,9230,9270,9230,431
20250401,151600,6322100970,9260,9270,9270,9230,1090
20250401,151500,6312030970,9270,9260,9270,9260,439
20250401,151400,6307965460,9270,9260,9270,9260,286
20250401,151300,6305315730,9270,9250,9270,9250,753
20250401,151200,6298345720,9250,9260,9260,9230,724
20250401,151100,6291655400,9260,9260,9260,9250,83
20250401,151000,6290887080,9250,9250,9250,9250,19
20250401,150900,6290711330,9260,9260,9260,9230,82
20250401,150800,6289953720,9240,9250,9260,9240,595
20250401,150700,6284451850,9250,9250,9250,9250,89
20250401,150600,6283628600,9270,9270,9270,9260,238
20250401,150500,6281423540,9270,9290,9290,9260,821
20250401,150400,6273815660,9290,9270,9290,9270,643
20250401,150300,6267852210,9290,9280,9290,9270,520
20250401,150200,6263028800,9290,9290,9300,9290,385
20250401,150100,6259451980,9290,9290,9290,9280,742
20250401,150000,6252558810,9290,9280,9300,9280,277
20250401,145900,6249986130,9280,9290,9290,9280,826
20250401,145800,6242319340,9290,9290,9290,9290,7
20250401,145700,6242254310,9300,9290,9300,9290,376
20250401,145600,6238760900,9300,9290,9300,9290,792
20250401,145500,6231402650,9290,9290,9290,9290,400
20250401,145400,6227686650,9300,9300,9300,9300,50
20250401,145300,6227221650,9300,9270,9300,9270,454
20250401,145200,6223008460,9270,9260,9280,9260,17
20250401,145100,6222850890,9270,9270,9290,9260,601
20250401,145000,6217279700,9300,9260,9300,9260,2
20250401,144900,6217261140,9300,9260,9300,9260,1242
20250401,144800,6205746970,9250,9250,9260,9250,306
20250401,144700,6202916240,9250,9250,9250,9230,420
20250401,144600,6199035520,9260,9250,9260,9250,159
20250401,144500,6197564640,9270,9270,9270,9270,154
20250401,144400,6196137060,9270,9230,9270,9230,2
20250401,144300,6196118560,9270,9250,9270,9250,254
20250401,144200,6193767280,9250,9250,9250,9220,1399
20250401,144100,6180866220,9250,9250,9250,9250,10
20250401,144000,6180773720,9250,9260,9260,9220,39
20250401,143900,6180413770,9220,9260,9260,9220,12
20250401,143800,6180303090,9260,9260,9260,9260,0
20250401,143700,6180303090,9260,9240,9260,9210,1001
20250401,143600,6171070970,9260,9260,9260,9240,148
20250401,143500,6169703390,9260,9250,9260,9250,286
20250401,143400,6167057840,9260,9250,9260,9250,13
20250401,143300,6166937540,9250,9250,9260,9250,211
20250401,143200,6164985780,9260,9280,9280,9240,97
20250401,143100,6164088620,9270,9270,9270,9270,1
20250401,143000,6164079350,9280,9270,9280,9270,94
20250401,142900,6163207960,9280,9280,9280,9270,8
20250401,142800,6163133730,9280,9290,9290,9270,12
20250401,142700,6163022460,9290,9300,9300,9270,653
20250401,142600,6156969040,9300,9270,9300,9270,13
20250401,142500,6156848470,9300,9300,9300,9280,376
20250401,142400,6153359110,9280,9290,9300,9280,350
20250401,142300,6150107100,9290,9290,9290,9270,55
20250401,142200,6149597110,9290,9290,9290,9280,10
20250401,142100,6149504260,9290,9270,9290,9270,504
20250401,142000,6144824610,9280,9290,9290,9270,8
20250401,141900,6144750420,9260,9270,9290,9260,736
20250401,141800,6137930520,9270,9270,9270,9230,69
20250401,141700,6137291410,9260,9260,9260,9250,322
20250401,141600,6134311610,9260,9270,9270,9220,134
20250401,141500,6133071390,9270,9290,9290,9210,1050
20250401,141400,6123391860,9290,9300,9300,9220,1736
20250401,141300,6107370470,9300,9300,9300,9300,12
20250401,141200,6107258870,9300,9300,9300,9290,234
20250401,141100,6105084980,9300,9310,9310,9290,360
20250401,141000,6101737080,9310,9280,9310,9280,1494
20250401,140900,6087860030,9290,9290,9290,9290,3
20250401,140800,6087832160,9290,9300,9300,9290,2
20250401,140700,6087813570,9300,9260,9300,9260,574
20250401,140600,6082494730,9270,9270,9270,9270,216
20250401,140500,6080492410,9280,9300,9300,9230,62
20250401,140400,6079919560,9300,9290,9300,9200,2490
20250401,140300,6056922630,9290,9290,9290,9280,20
20250401,140200,6056736970,9280,9260,9280,9260,1696
20250401,140100,6041015370,9260,9260,9260,9260,52
20250401,140000,6040533850,9270,9270,9270,9220,618
20250401,135900,6034834480,9260,9250,9270,9250,202
20250401,135800,6032963960,9230,9260,9260,9230,469
20250401,135700,6028629680,9280,9270,9290,9260,187
20250401,135600,6026896510,9290,9290,9290,9290,0
20250401,135500,6026896510,9290,9290,9290,9290,1
20250401,135400,6026887220,9260,9270,9290,9260,538
20250401,135300,6021904160,9270,9290,9290,9270,106
20250401,135200,6020920390,9310,9310,9310,9310,9
20250401,135100,6020836600,9310,9300,9310,9300,6
20250401,135000,6020780760,9310,9310,9310,9310,4
20250401,134900,6020743520,9310,9310,9310,9295,31
20250401,134800,6020455060,9310,9290,9310,9290,3
20250401,134700,6020427160,9310,9280,9310,9280,210
20250401,134600,6018478310,9280,9230,9280,9230,299
20250401,134500,6015711690,9280,9240,9280,9230,629
20250401,134400,6009903240,9280,9290,9300,9280,421
20250401,134300,6005995400,9320,9320,9320,9280,34
20250401,134200,6005679760,9320,9320,9320,9320,2
20250401,134100,6005661120,9320,9310,9320,9310,77
20250401,134000,6004944090,9310,9310,9310,9230,236
20250401,133900,6002754790,9320,9320,9320,9320,15
20250401,133800,6002614990,9320,9330,9330,9320,777
20250401,133700,5995366750,9320,9280,9320,9280,1290
20250401,133600,5983375190,9280,9280,9280,9280,2
20250401,133500,5983356630,9280,9280,9280,9260,167
20250401,133400,5981809430,9280,9280,9280,9280,3
20250401,133300,5981781590,9280,9260,9280,9260,61
20250401,133200,5981216700,9250,9250,9250,9240,112
20250401,133100,5980181120,9250,9250,9250,9250,326
20250401,133000,5977165620,9250,9250,9250,9250,3
20250401,132900,5977137870,9250,9280,9280,9200,653
20250401,132800,5971124120,9300,9300,9300,9300,2
20250401,132700,5971105520,9300,9290,9300,9260,3813
20250401,132600,5935651910,9290,9300,9300,9290,8
20250401,132500,5935577560,9300,9280,9300,9260,317
20250401,132400,5932637210,9260,9310,9310,9260,334
20250401,132300,5929534430,9310,9310,9310,9310,156
20250401,132200,5928082070,9300,9300,9300,9300,427
20250401,132100,5924110970,9300,9300,9300,9300,412
20250401,132000,5920279370,9300,9280,9300,9280,2526
20250401,131900,5896802360,9280,9300,9300,9280,334
20250401,131800,5893701600,9300,9290,9300,9280,62
20250401,131700,5893125620,9290,9270,9300,9270,393
20250401,131600,5889475450,9270,9280,9280,9270,527
20250401,131500,5884585140,9280,9290,9300,9280,746
20250401,131400,5877653150,9290,9280,9290,9280,719
20250401,131300,5870979030,9280,9260,9280,9260,11
20250401,131200,5870877060,9270,9270,9270,9270,106
20250401,131100,5869894440,9260,9260,9260,9260,127
20250401,131000,5868718420,9250,9250,9260,9250,9
20250401,130900,5868635150,9240,9270,9270,9240,46
20250401,130800,5868208790,9260,9220,9260,9220,2617
20250401,130700,5844008190,9240,9240,9240,9220,43
20250401,130600,5843611370,9230,9240,9240,9210,157
20250401,130500,5842163090,9240,9230,9240,9200,141
20250401,130400,5840862460,9230,9230,9230,9220,500
20250401,130300,5836247530,9220,9220,9220,9220,45
20250401,130200,5835832630,9210,9210,9210,9210,514
20250401,130100,5831098690,9240,9240,9240,9240,0
20250401,130000,5831098690,9240,9230,9240,9230,35
20250401,125900,5830775620,9240,9230,9240,9230,63
20250401,125800,5830194120,9240,9240,9240,9240,108
20250401,125700,5829196200,9200,9240,9240,9200,168
20250401,125600,5827644560,9240,9240,9240,9240,0
20250401,125500,5827644560,9240,9240,9240,9190,335
20250401,125400,5824562770,9240,9240,9240,9190,1969
20250401,125300,5806400200,9250,9250,9260,9250,473
20250401,125200,5802024940,9260,9260,9260,9250,687
20250401,125100,5795669420,9260,9290,9290,9260,198
20250401,125000,5793835880,9290,9290,9290,9290,1
20250401,124900,5793826590,9240,9260,9260,9240,1280
20250401,124800,5781990180,9290,9290,9290,9290,0
20250401,124700,5781990180,9290,9290,9290,9290,5
20250401,124600,5781943730,9290,9290,9290,9290,8
20250401,124500,5781869410,9300,9250,9300,9250,1389
20250401,124400,5769016030,9250,9270,9270,9230,858
20250401,124300,5761073330,9270,9270,9270,9270,204
20250401,124200,5759182250,9300,9280,9310,9280,2537
20250401,124100,5735635810,9260,9270,9280,9260,1493
20250401,124000,5721785580,9280,9280,9280,9280,7
20250401,123900,5721720620,9280,9290,9290,9280,94
20250401,123800,5720848030,9290,9280,9290,9280,132
20250401,123700,5719622050,9290,9280,9290,9270,399
20250401,123600,5715917690,9280,9280,9280,9280,192
20250401,123500,5714135930,9280,9280,9280,9280,30
20250401,123400,5713857530,9280,9280,9280,9270,14
20250401,123300,5713727680,9280,9280,9280,9280,30
20250401,123200,5713449280,9280,9280,9280,9280,13
20250401,123100,5713328640,9290,9290,9290,9290,3
20250401,123000,5713300770,9300,9300,9300,9300,0
20250401,122900,5713300770,9300,9300,9300,9270,110
20250401,122800,5712279270,9300,9300,9300,9300,51
20250401,122700,5711804970,9300,9270,9300,9270,1423
20250401,122600,5698582760,9290,9250,9290,9250,1130
20250401,122500,5688110740,9270,9280,9290,9250,136
20250401,122400,5686848160,9280,9290,9290,9280,3
20250401,122300,5686820310,9290,9290,9290,9290,5
20250401,122200,5686773860,9290,9200,9290,9200,1156
20250401,122100,5676068010,9250,9250,9250,9200,537
20250401,122000,5671123250,9250,9250,9250,9250,152
20250401,121900,5669717250,9260,9200,9260,9200,434
20250401,121800,5665708310,9240,9230,9240,9210,663
20250401,121700,5659599560,9240,9240,9260,9210,375
20250401,121600,5656136550,9240,9240,9260,9230,573
20250401,121500,5650842560,9240,9270,9290,9240,2254
20250401,121400,5629954910,9280,9290,9290,9270,202
20250401,121300,5628082340,9270,9290,9290,9270,286
20250401,121200,5625425700,9290,9290,9290,9290,226
20250401,121100,5623326160,9290,9260,9290,9260,958
20250401,121000,5614436290,9250,9260,9270,9250,381
20250401,120900,5610911020,9280,9270,9280,9260,142
20250401,120800,5609594430,9270,9270,9280,9260,292
20250401,120700,5606889350,9260,9250,9260,9240,201
20250401,120600,5605030590,9250,9270,9270,9240,1439
20250401,120500,5591709990,9270,9290,9290,9260,234
20250401,120400,5589538550,9280,9250,9310,9250,2900
20250401,120300,5562621770,9290,9290,9290,9290,791
20250401,120200,5555273380,9250,9280,9280,9240,747
20250401,120100,5548343160,9280,9250,9290,9230,567
20250401,120000,5543081920,9230,9250,9250,9220,143
20250401,115900,5541759640,9240,9230,9240,9220,1747
20250401,115800,5525635600,9230,9230,9230,9210,1815
20250401,115700,5508895030,9230,9200,9240,9160,1488
20250401,115600,5495212830,9200,9180,9200,9180,613
20250401,115500,5489585470,9180,9230,9230,9180,406
20250401,115400,5485843000,9230,9200,9230,9180,512
20250401,115300,5481125020,9180,9170,9210,9170,1433
20250401,115200,5467963090,9170,9110,9200,9100,1898
20250401,115100,5450542650,9120,9080,9170,9010,8401
20250401,115000,5374415920,9040,9010,9120,8990,17061
20250401,114900,5220451240,9020,9180,9210,9010,15074
20250401,114800,5083532370,9250,9400,9400,9170,13738
20250401,114700,4955454220,9430,9440,9440,9390,1197
20250401,114600,4944194310,9440,9440,9460,9440,1821
20250401,114500,4926986160,9440,9420,9440,9410,1244
20250401,114400,4915271210,9400,9450,9470,9400,2137
20250401,114300,4895118280,9450,9490,9490,9450,640
20250401,114200,4889061405,9460,9410,9460,9380,4885
20250401,114100,4843107575,9410,9420,9430,9410,2021
20250401,114000,4824078845,9430,9430,9440,9420,1119
20250401,113900,4813518215,9420,9420,9420,9400,934
20250401,113800,4804724055,9420,9410,9440,9380,3147
20250401,113700,4775156615,9440,9450,9450,9410,759
20250401,113600,4768012795,9410,9510,9510,9410,6409
20250401,113500,4707284585,9500,9500,9520,9490,644
20250401,113400,4701169620,9520,9420,9520,9420,2128
20250401,113300,4681004960,9460,9460,9480,9420,1361
20250401,113200,4668133820,9470,9470,9470,9410,1230
20250401,113100,4656503690,9470,9490,9500,9410,4512
20250401,113000,4613810000,9500,9520,9530,9480,1140
20250401,112900,4602978815,9530,9540,9540,9510,800
20250401,112800,4595369955,9510,9550,9550,9510,743
20250401,112700,4588290895,9560,9500,9560,9500,1066
20250401,112600,4578133475,9490,9530,9530,9460,2375
20250401,112500,4555602425,9530,9530,9570,9500,592
20250401,112400,4549964395,9570,9500,9570,9480,6723
20250401,112300,4486023785,9500,9530,9560,9490,2442
20250401,112200,4462806375,9540,9600,9610,9520,3058
20250401,112100,4433513665,9610,9570,9640,9570,5423
20250401,112000,4381375935,9570,9560,9580,9510,3531
20250401,111900,4347701685,9540,9620,9660,9540,12962
20250401,111800,4223275995,9640,9530,9670,9510,22428
20250401,111700,4008164080,9530,9480,9540,9480,5274
20250401,111600,3957982210,9450,9450,9500,9400,5522
20250401,111500,3905893760,9500,9460,9510,9430,2046
20250401,111400,3886492200,9470,9350,9470,9350,12098
20250401,111300,3772836010,9350,9480,9480,9350,13317
20250401,111200,3647654650,9490,9380,9520,9370,7386
20250401,111100,3577864030,9380,9430,9450,9370,7201
20250401,111000,3510211610,9430,9440,9540,9400,11737
20250401,110900,3399179600,9450,9630,9660,9420,29341
20250401,110800,3119603470,9640,9370,9690,9370,63129
20250401,110700,2516039955,9370,9270,9370,9240,11782
20250401,110600,2406539005,9250,9290,9290,9120,5672
20250401,110500,2354311395,9290,9230,9290,9230,5143
20250401,110400,2306690315,9230,9210,9230,9150,8645
20250401,110300,2227344555,9170,9200,9230,9150,2891
20250401,110200,2200789265,9220,9220,9230,9180,4070
20250401,110100,2163347105,9230,9170,9270,9150,11587
20250401,110000,2056627225,9170,9110,9180,9110,1369
20250401,105900,2044104195,9120,9100,9200,9070,10794
20250401,105800,1944996945,9090,9180,9180,9070,4266
20250401,105700,1905965240,9180,9200,9200,9050,7950
20250401,105600,1833093440,9200,9130,9200,9120,11775
20250401,105500,1724912785,9180,9010,9180,9000,9016
20250401,105400,1642720255,9010,9090,9200,8960,20227
20250401,105300,1458721805,9100,8910,9100,8910,32876
20250401,105200,1163476545,8870,8870,8870,8870,0
20250401,105100,1163476545,8870,8830,8870,8830,2146
20250401,105000,1144478515,8840,8800,8840,8770,5929
20250401,104900,1092318195,8850,8800,8870,8790,17691
20250401,104800,936215815,8800,8720,8860,8700,12777
20250401,104700,823565345,8700,8730,8750,8700,7522
20250401,104600,757927215,8700,8680,8730,8630,7134
20250401,104500,695934395,8690,8640,8720,8640,6519
20250401,104400,639273895,8720,8680,8750,8570,7145
20250401,104300,577125715,8620,8500,8750,8460,15506
20250401,104200,443623555,8630,8290,8630,8290,6992
20250401,104100,384583315,8200,8170,8210,8170,1205
20250401,104000,374701585,8170,8170,8170,8170,100
20250401,103900,373884585,8150,8150,8150,8150,0
20250401,103800,373884585,8150,8150,8150,8150,0
20250401,103700,373884585,8150,8150,8150,8150,0
20250401,103600,373884585,8150,8150,8150,8150,0
20250401,103500,373884585,8150,8170,8200,8150,249
20250401,103400,371847845,8150,8150,8150,8150,0
20250401,103300,371847845,8150,8150,8150,8150,0
20250401,103200,371847845,8150,8150,8150,8150,0
20250401,103100,371847845,8150,8150,8150,8150,60
20250401,103000,371358845,8140,8140,8140,8140,0
20250401,102900,371358845,8140,8140,8140,8140,0
20250401,102800,371358845,8140,8140,8140,8140,1
20250401,102700,371350705,8170,8170,8170,8170,0
20250401,102600,371350705,8170,8170,8170,8170,47
20250401,102500,370966715,8170,8170,8170,8170,1
20250401,102400,370958545,8200,8200,8200,8200,2
20250401,102300,370942145,8170,8170,8170,8170,151
20250401,102200,369708475,8170,8180,8180,8170,118
20250401,102100,368743255,8180,8180,8200,8180,535
20250401,102000,364356895,8180,8180,8180,8180,3
20250401,101900,364332355,8180,8180,8180,8180,0
20250401,101800,364332355,8180,8180,8180,8180,0
20250401,101700,364332355,8180,8180,8180,8180,0
20250401,101600,364332355,8180,8180,8190,8180,50
20250401,101500,363923255,8180,8180,8180,8180,9
20250401,101400,363849635,8180,8180,8180,8180,0
20250401,101300,363849635,8180,8180,8180,8180,0
20250401,101200,363849635,8180,8170,8180,8170,223
20250401,101100,362027505,8160,8080,8160,8080,416
20250401,101000,358636135,8105,8080,8105,8080,2
20250401,100900,358619950,8140,8100,8140,8100,1718
20250401,100800,344667470,8060,8060,8060,8060,0
20250401,100700,344667470,8060,8060,8060,8060,0
20250401,100600,344667470,8060,8090,8090,8060,321
20250401,100500,342077210,8090,8090,8090,8090,199
20250401,100400,340467300,8090,8090,8090,8090,1
20250401,100300,340459210,8050,8050,8050,8050,1
20250401,100200,340451160,8040,8090,8090,8040,1141
20250401,100100,331262480,8090,8090,8090,8090,1
20250401,100000,331254390,8100,8110,8110,8100,62
20250401,095900,330752180,8100,8100,8100,8100,0
20250401,095800,330752180,8100,8100,8100,8100,100
20250401,095700,329942180,8110,8100,8110,8100,53
20250401,095600,329512850,8090,8090,8110,8080,111
20250401,095500,328614890,8110,8090,8110,8090,71
20250401,095400,328040480,8090,8090,8090,8090,30
20250401,095300,327797780,8110,8110,8110,8110,1
20250401,095200,327789670,8100,8110,8110,8100,94
20250401,095100,327027470,8090,8070,8110,8070,260
20250401,095000,324929010,8070,8150,8150,8070,865
20250401,094900,317938640,8140,8110,8140,8050,3807
20250401,094800,287198620,8170,8180,8180,8170,97
20250401,094700,286406120,8170,8150,8170,8150,540
20250401,094600,281998340,8150,8150,8150,8150,0
20250401,094500,281998340,8150,8150,8150,8150,0
20250401,094400,281998340,8150,8120,8150,8120,1098
20250401,094300,273061820,8110,8110,8110,8110,9
20250401,094200,272988830,8070,8130,8140,8070,1333
20250401,094100,262180880,8130,8140,8150,8130,1221
20250401,094000,252240040,8160,8140,8160,8040,6591
20250401,093900,198859210,8200,8140,8200,8140,569
20250401,093800,194207630,8140,8190,8190,8140,1324
20250401,093700,183412180,8240,8240,8240,8240,0
20250401,093600,183412180,8240,8240,8240,8240,1
20250401,093500,183403940,8200,8200,8200,8200,181
20250401,093400,181919740,8260,8260,8260,8260,211
20250401,093300,180176880,8200,8220,8220,8200,240
20250401,093200,178207330,8210,8210,8210,8210,88
20250401,093100,177484850,8200,8210,8210,8200,971
20250401,093000,169520460,8210,8275,8275,8210,701
20250401,092900,163755590,8260,8270,8270,8260,2
20250401,092800,163739060,8270,8280,8280,8270,26
20250401,092700,163523980,8290,8290,8290,8290,172
20250401,092600,162098100,8270,8270,8270,8270,0
20250401,092500,162098100,8270,8280,8280,8270,75
20250401,092400,161477110,8280,8290,8290,8280,146
20250401,092300,160267920,8290,8290,8290,8290,70
20250401,092200,159687620,8300,8300,8300,8300,116
20250401,092100,158724820,8300,8330,8330,8300,256
20250401,092000,156592880,8330,8340,8340,8330,164
20250401,091900,155225870,8320,8320,8320,8320,54
20250401,091800,154776590,8310,8360,8360,8310,294
20250401,091700,152331390,8360,8340,8360,8340,122
20250401,091600,151312870,8340,8340,8350,8340,1828
20250401,091500,136055700,8340,8330,8340,8330,156
20250401,091400,134754690,8330,8330,8330,8320,902
20250401,091300,127244050,8330,8290,8330,8290,272
20250401,091200,124979490,8290,8290,8300,8290,635
20250401,091100,119710010,8300,8310,8310,8300,3
20250401,091000,119685100,8310,8320,8330,8310,1006
20250401,090900,111306300,8270,8280,8280,8270,309
20250401,090800,108749760,8250,8250,8250,8250,91
20250401,090700,107999010,8200,8270,8270,8200,647
20250401,090600,102662310,8270,8300,8300,8260,302
20250401,090500,100164120,8280,8300,8320,8280,1539
20250401,090400,87391630,8280,8260,8280,8260,9
20250401,090300,87317220,8260,8270,8270,8260,196
20250401,090200,85697260,8260,8300,8300,8250,1695
20250401,090100,71645810,8300,8290,8310,8230,518
20250401,090000,67342360,8310,8070,8310,8070,6582
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 6467256020 9270 9270 9270 9270 9634
3 20250401 194000 6467256020 9270 9270 9270 9270 0
4 20250401 193900 6467256020 9270 9270 9270 9270 0
5 20250401 193800 6467256020 9270 9270 9270 9270 0
6 20250401 193700 6467256020 9270 9270 9270 9270 0
7 20250401 193600 6467256020 9270 9270 9270 9270 0
8 20250401 193500 6467256020 9270 9270 9270 9270 0
9 20250401 193400 6467256020 9270 9270 9270 9270 0
10 20250401 193300 6467256020 9270 9270 9270 9270 0
11 20250401 193200 6467256020 9270 9270 9270 9270 0
12 20250401 193100 6467256020 9270 9270 9270 9270 0
13 20250401 193000 6467256020 9270 9270 9270 9270 0
14 20250401 192900 6467256020 9270 9270 9270 9270 0
15 20250401 192800 6467256020 9270 9270 9270 9270 0
16 20250401 192700 6467256020 9270 9270 9270 9270 0
17 20250401 192600 6467256020 9270 9270 9270 9270 0
18 20250401 192500 6467256020 9270 9270 9270 9270 0
19 20250401 192400 6467256020 9270 9270 9270 9270 0
20 20250401 192300 6467256020 9270 9270 9270 9270 0
21 20250401 192200 6467256020 9270 9270 9270 9270 0
22 20250401 192100 6467256020 9270 9270 9270 9270 0
23 20250401 192000 6467256020 9270 9270 9270 9270 0
24 20250401 191900 6467256020 9270 9270 9270 9270 0
25 20250401 191800 6467256020 9270 9270 9270 9270 0
26 20250401 191700 6467256020 9270 9270 9270 9270 0
27 20250401 191600 6467256020 9270 9270 9270 9270 0
28 20250401 191500 6467256020 9270 9270 9270 9270 0
29 20250401 191400 6467256020 9270 9270 9270 9270 0
30 20250401 191300 6467256020 9270 9270 9270 9270 0
31 20250401 191200 6467256020 9270 9270 9270 9270 0
32 20250401 191100 6467256020 9270 9270 9270 9270 9634
33 20250401 191000 6467256020 9270 9270 9270 9270 0
34 20250401 190900 6467256020 9270 9270 9270 9270 0
35 20250401 190800 6467256020 9270 9270 9270 9270 0
36 20250401 190700 6467256020 9270 9270 9270 9270 0
37 20250401 190600 6467256020 9270 9270 9270 9270 0
38 20250401 190500 6467256020 9270 9270 9270 9270 0
39 20250401 190400 6467256020 9270 9270 9270 9270 0
40 20250401 190300 6467256020 9270 9270 9270 9270 0
41 20250401 190200 6467256020 9270 9270 9270 9270 0
42 20250401 190100 6467256020 9270 9270 9270 9270 0
43 20250401 190000 6467256020 9270 9270 9270 9270 0
44 20250401 185900 6467256020 9270 9270 9270 9270 0
45 20250401 185800 6467256020 9270 9270 9270 9270 0
46 20250401 185700 6467256020 9270 9270 9270 9270 0
47 20250401 185600 6467256020 9270 9270 9270 9270 0
48 20250401 185500 6467256020 9270 9270 9270 9270 0
49 20250401 185400 6467256020 9270 9270 9270 9270 0
50 20250401 185300 6467256020 9270 9270 9270 9270 0
51 20250401 185200 6467256020 9270 9270 9270 9270 0
52 20250401 185100 6467256020 9270 9270 9270 9270 0
53 20250401 185000 6467256020 9270 9270 9270 9270 0
54 20250401 184900 6467256020 9270 9270 9270 9270 0
55 20250401 184800 6467256020 9270 9270 9270 9270 0
56 20250401 184700 6467256020 9270 9270 9270 9270 0
57 20250401 184600 6467256020 9270 9270 9270 9270 0
58 20250401 184500 6467256020 9270 9270 9270 9270 0
59 20250401 184400 6467256020 9270 9270 9270 9270 0
60 20250401 184300 6467256020 9270 9270 9270 9270 0
61 20250401 184200 6467256020 9270 9270 9270 9270 0
62 20250401 184100 6467256020 9270 9270 9270 9270 9634
63 20250401 184000 6467256020 9270 9270 9270 9270 0
64 20250401 183900 6467256020 9270 9270 9270 9270 0
65 20250401 183800 6467256020 9270 9270 9270 9270 0
66 20250401 183700 6467256020 9270 9270 9270 9270 0
67 20250401 183600 6467256020 9270 9270 9270 9270 0
68 20250401 183500 6467256020 9270 9270 9270 9270 0
69 20250401 183400 6467256020 9270 9270 9270 9270 0
70 20250401 183300 6467256020 9270 9270 9270 9270 0
71 20250401 183200 6467256020 9270 9270 9270 9270 0
72 20250401 183100 6467256020 9270 9270 9270 9270 0
73 20250401 183000 6467256020 9270 9270 9270 9270 0
74 20250401 182900 6467256020 9270 9270 9270 9270 0
75 20250401 182800 6467256020 9270 9270 9270 9270 0
76 20250401 182700 6467256020 9270 9270 9270 9270 0
77 20250401 182600 6467256020 9270 9270 9270 9270 0
78 20250401 182500 6467256020 9270 9270 9270 9270 0
79 20250401 182400 6467256020 9270 9270 9270 9270 0
80 20250401 182300 6467256020 9270 9270 9270 9270 0
81 20250401 182200 6467256020 9270 9270 9270 9270 0
82 20250401 182100 6467256020 9270 9270 9270 9270 0
83 20250401 182000 6467256020 9270 9270 9270 9270 0
84 20250401 181900 6467256020 9270 9270 9270 9270 0
85 20250401 181800 6467256020 9270 9270 9270 9270 0
86 20250401 181700 6467256020 9270 9270 9270 9270 0
87 20250401 181600 6467256020 9270 9270 9270 9270 0
88 20250401 181500 6467256020 9270 9270 9270 9270 0
89 20250401 181400 6467256020 9270 9270 9270 9270 0
90 20250401 181300 6467256020 9270 9270 9270 9270 0
91 20250401 181200 6467256020 9270 9270 9270 9270 0
92 20250401 181100 6467256020 9270 9270 9270 9270 9634
93 20250401 181000 6467256020 9270 9270 9270 9270 0
94 20250401 180900 6467256020 9270 9270 9270 9270 0
95 20250401 180800 6467256020 9270 9270 9270 9270 0
96 20250401 180700 6467256020 9270 9270 9270 9270 0
97 20250401 180600 6467256020 9270 9270 9270 9270 0
98 20250401 180500 6467256020 9270 9270 9270 9270 0
99 20250401 180400 6467256020 9270 9270 9270 9270 0
100 20250401 180300 6467256020 9270 9270 9270 9270 0
101 20250401 180200 6467256020 9270 9270 9270 9270 0
102 20250401 180100 6467256020 9270 9270 9270 9270 0
103 20250401 180000 6467256020 9270 9270 9270 9270 0
104 20250401 175900 6467256020 9270 9270 9270 9270 0
105 20250401 175800 6467256020 9270 9270 9270 9270 0
106 20250401 175700 6467256020 9270 9270 9270 9270 0
107 20250401 175600 6467256020 9270 9270 9270 9270 0
108 20250401 175500 6467256020 9270 9270 9270 9270 0
109 20250401 175400 6467256020 9270 9270 9270 9270 0
110 20250401 175300 6467256020 9270 9270 9270 9270 0
111 20250401 175200 6467256020 9270 9270 9270 9270 0
112 20250401 175100 6467256020 9270 9270 9270 9270 0
113 20250401 175000 6467256020 9270 9270 9270 9270 0
114 20250401 174900 6467256020 9270 9270 9270 9270 0
115 20250401 174800 6467256020 9270 9270 9270 9270 0
116 20250401 174700 6467256020 9270 9270 9270 9270 0
117 20250401 174600 6467256020 9270 9270 9270 9270 0
118 20250401 174500 6467256020 9270 9270 9270 9270 0
119 20250401 174400 6467256020 9270 9270 9270 9270 0
120 20250401 174300 6467256020 9270 9270 9270 9270 0
121 20250401 174200 6467256020 9270 9270 9270 9270 0
122 20250401 174100 6467256020 9270 9270 9270 9270 9634
123 20250401 174000 6467256020 9270 9270 9270 9270 0
124 20250401 173900 6467256020 9270 9270 9270 9270 0
125 20250401 173800 6467256020 9270 9270 9270 9270 0
126 20250401 173700 6467256020 9270 9270 9270 9270 0
127 20250401 173600 6467256020 9270 9270 9270 9270 0
128 20250401 173500 6467256020 9270 9270 9270 9270 0
129 20250401 173400 6467256020 9270 9270 9270 9270 0
130 20250401 173300 6467256020 9270 9270 9270 9270 0
131 20250401 173200 6467256020 9270 9270 9270 9270 0
132 20250401 173100 6467256020 9270 9270 9270 9270 0
133 20250401 173000 6467256020 9270 9270 9270 9270 0
134 20250401 172900 6467256020 9270 9270 9270 9270 0
135 20250401 172800 6467256020 9270 9270 9270 9270 0
136 20250401 172700 6467256020 9270 9270 9270 9270 0
137 20250401 172600 6467256020 9270 9270 9270 9270 0
138 20250401 172500 6467256020 9270 9270 9270 9270 0
139 20250401 172400 6467256020 9270 9270 9270 9270 0
140 20250401 172300 6467256020 9270 9270 9270 9270 0
141 20250401 172200 6467256020 9270 9270 9270 9270 0
142 20250401 172100 6467256020 9270 9270 9270 9270 0
143 20250401 172000 6467256020 9270 9270 9270 9270 0
144 20250401 171900 6467256020 9270 9270 9270 9270 0
145 20250401 171800 6467256020 9270 9270 9270 9270 0
146 20250401 171700 6467256020 9270 9270 9270 9270 0
147 20250401 171600 6467256020 9270 9270 9270 9270 0
148 20250401 171500 6467256020 9270 9270 9270 9270 0
149 20250401 171400 6467256020 9270 9270 9270 9270 0
150 20250401 171300 6467256020 9270 9270 9270 9270 0
151 20250401 171200 6467256020 9270 9270 9270 9270 0
152 20250401 171100 6467256020 9270 9270 9270 9270 9634
153 20250401 171000 6467256020 9270 9270 9270 9270 0
154 20250401 170900 6467256020 9270 9270 9270 9270 0
155 20250401 170800 6467256020 9270 9270 9270 9270 0
156 20250401 170700 6467256020 9270 9270 9270 9270 0
157 20250401 170600 6467256020 9270 9270 9270 9270 0
158 20250401 170500 6467256020 9270 9270 9270 9270 0
159 20250401 170400 6467256020 9270 9270 9270 9270 0
160 20250401 170300 6467256020 9270 9270 9270 9270 0
161 20250401 170200 6467256020 9270 9270 9270 9270 0
162 20250401 170100 6467256020 9270 9270 9270 9270 0
163 20250401 170000 6467256020 9270 9270 9270 9270 0
164 20250401 165900 6467256020 9270 9270 9270 9270 0
165 20250401 165800 6467256020 9270 9270 9270 9270 0
166 20250401 165700 6467256020 9270 9270 9270 9270 0
167 20250401 165600 6467256020 9270 9270 9270 9270 0
168 20250401 165500 6467256020 9270 9270 9270 9270 0
169 20250401 165400 6467256020 9270 9270 9270 9270 0
170 20250401 165300 6467256020 9270 9270 9270 9270 0
171 20250401 165200 6467256020 9270 9270 9270 9270 0
172 20250401 165100 6467256020 9270 9270 9270 9270 0
173 20250401 165000 6467256020 9270 9270 9270 9270 0
174 20250401 164900 6467256020 9270 9270 9270 9270 0
175 20250401 164800 6467256020 9270 9270 9270 9270 0
176 20250401 164700 6467256020 9270 9270 9270 9270 0
177 20250401 164600 6467256020 9270 9270 9270 9270 0
178 20250401 164500 6467256020 9270 9270 9270 9270 0
179 20250401 164400 6467256020 9270 9270 9270 9270 0
180 20250401 164300 6467256020 9270 9270 9270 9270 0
181 20250401 164200 6467256020 9270 9270 9270 9270 0
182 20250401 164100 6467256020 9270 9270 9270 9270 9634
183 20250401 164000 6467256020 9270 9270 9270 9270 0
184 20250401 163900 6467256020 9270 9270 9270 9270 0
185 20250401 163800 6467256020 9270 9270 9270 9270 0
186 20250401 163700 6467256020 9270 9270 9270 9270 0
187 20250401 163600 6467256020 9270 9270 9270 9270 0
188 20250401 163500 6467256020 9270 9270 9270 9270 0
189 20250401 163400 6467256020 9270 9270 9270 9270 0
190 20250401 163300 6467256020 9270 9270 9270 9270 0
191 20250401 163200 6467256020 9270 9270 9270 9270 0
192 20250401 163100 6467256020 9270 9270 9270 9270 0
193 20250401 163000 6467256020 9270 9270 9270 9270 0
194 20250401 162900 6467256020 9270 9270 9270 9270 0
195 20250401 162800 6467256020 9270 9270 9270 9270 0
196 20250401 162700 6467256020 9270 9270 9270 9270 0
197 20250401 162600 6467256020 9270 9270 9270 9270 0
198 20250401 162500 6467256020 9270 9270 9270 9270 0
199 20250401 162400 6467256020 9270 9270 9270 9270 0
200 20250401 162300 6467256020 9270 9270 9270 9270 0
201 20250401 162200 6467256020 9270 9270 9270 9270 0
202 20250401 162100 6467256020 9270 9270 9270 9270 0
203 20250401 162000 6467256020 9270 9270 9270 9270 0
204 20250401 161900 6467256020 9270 9270 9270 9270 0
205 20250401 161800 6467256020 9270 9270 9270 9270 0
206 20250401 161700 6467256020 9270 9270 9270 9270 0
207 20250401 161600 6467256020 9270 9270 9270 9270 0
208 20250401 161500 6467256020 9270 9270 9270 9270 0
209 20250401 161400 6467256020 9270 9270 9270 9270 0
210 20250401 161300 6467256020 9270 9270 9270 9270 0
211 20250401 161200 6467256020 9270 9270 9270 9270 0
212 20250401 161100 6467256020 9270 9270 9270 9270 9634
213 20250401 161000 6467256020 9270 9270 9270 9270 0
214 20250401 160900 6467256020 9270 9270 9270 9270 0
215 20250401 160800 6467256020 9270 9270 9270 9270 0
216 20250401 160700 6467256020 9270 9270 9270 9270 0
217 20250401 160600 6467256020 9270 9270 9270 9270 0
218 20250401 160500 6467256020 9270 9270 9270 9270 0
219 20250401 160400 6467256020 9270 9270 9270 9270 0
220 20250401 160300 6467256020 9270 9270 9270 9270 0
221 20250401 160200 6467256020 9270 9270 9270 9270 0
222 20250401 160100 6467256020 9270 9270 9270 9270 0
223 20250401 160000 6467256020 9270 9270 9270 9270 0
224 20250401 155900 6467256020 9270 9270 9270 9270 0
225 20250401 155800 6467256020 9270 9270 9270 9270 0
226 20250401 155700 6467256020 9270 9270 9270 9270 0
227 20250401 155600 6467256020 9270 9270 9270 9270 0
228 20250401 155500 6467256020 9270 9270 9270 9270 0
229 20250401 155400 6467256020 9270 9270 9270 9270 0
230 20250401 155300 6467256020 9270 9270 9270 9270 0
231 20250401 155200 6467256020 9270 9270 9270 9270 0
232 20250401 155100 6467256020 9270 9270 9270 9270 0
233 20250401 155000 6467256020 9270 9270 9270 9270 0
234 20250401 154900 6467256020 9270 9270 9270 9270 0
235 20250401 154800 6467256020 9270 9270 9270 9270 0
236 20250401 154700 6467256020 9270 9270 9270 9270 0
237 20250401 154600 6467256020 9270 9270 9270 9270 0
238 20250401 154500 6467256020 9270 9270 9270 9270 0
239 20250401 154400 6467256020 9270 9270 9270 9270 0
240 20250401 154300 6467256020 9270 9270 9270 9270 0
241 20250401 154200 6467256020 9270 9270 9270 9270 0
242 20250401 154100 6467256020 9270 9270 9270 9270 9634
243 20250401 154000 6467256020 9270 9270 9270 9270 0
244 20250401 153900 6467256020 9270 9270 9270 9270 0
245 20250401 153800 6467256020 9270 9270 9270 9270 0
246 20250401 153700 6467256020 9270 9270 9270 9270 0
247 20250401 153600 6467256020 9270 9270 9270 9270 0
248 20250401 153500 6467256020 9270 9270 9270 9270 0
249 20250401 153400 6467256020 9270 9270 9270 9270 0
250 20250401 153300 6467256020 9270 9270 9270 9270 0
251 20250401 153200 6467256020 9270 9270 9270 9270 0
252 20250401 153100 6467256020 9270 9270 9270 9270 0
253 20250401 153000 6467256020 9270 9270 9270 9270 9634
254 20250401 152900 6377948840 9260 9260 9260 9260 0
255 20250401 152800 6377948840 9260 9260 9260 9260 0
256 20250401 152700 6377948840 9260 9260 9260 9260 0
257 20250401 152600 6377948840 9260 9260 9260 9260 0
258 20250401 152500 6377948840 9260 9260 9260 9260 0
259 20250401 152400 6377948840 9260 9260 9260 9260 0
260 20250401 152300 6377948840 9260 9260 9260 9260 0
261 20250401 152200 6377948840 9260 9260 9260 9260 0
262 20250401 152100 6377948840 9260 9260 9260 9260 0
263 20250401 152000 6377948840 9260 9260 9260 9260 0
264 20250401 151900 6377948840 9260 9250 9270 9250 5458
265 20250401 151800 6327425760 9260 9250 9260 9250 145
266 20250401 151700 6326084500 9270 9230 9270 9230 431
267 20250401 151600 6322100970 9260 9270 9270 9230 1090
268 20250401 151500 6312030970 9270 9260 9270 9260 439
269 20250401 151400 6307965460 9270 9260 9270 9260 286
270 20250401 151300 6305315730 9270 9250 9270 9250 753
271 20250401 151200 6298345720 9250 9260 9260 9230 724
272 20250401 151100 6291655400 9260 9260 9260 9250 83
273 20250401 151000 6290887080 9250 9250 9250 9250 19
274 20250401 150900 6290711330 9260 9260 9260 9230 82
275 20250401 150800 6289953720 9240 9250 9260 9240 595
276 20250401 150700 6284451850 9250 9250 9250 9250 89
277 20250401 150600 6283628600 9270 9270 9270 9260 238
278 20250401 150500 6281423540 9270 9290 9290 9260 821
279 20250401 150400 6273815660 9290 9270 9290 9270 643
280 20250401 150300 6267852210 9290 9280 9290 9270 520
281 20250401 150200 6263028800 9290 9290 9300 9290 385
282 20250401 150100 6259451980 9290 9290 9290 9280 742
283 20250401 150000 6252558810 9290 9280 9300 9280 277
284 20250401 145900 6249986130 9280 9290 9290 9280 826
285 20250401 145800 6242319340 9290 9290 9290 9290 7
286 20250401 145700 6242254310 9300 9290 9300 9290 376
287 20250401 145600 6238760900 9300 9290 9300 9290 792
288 20250401 145500 6231402650 9290 9290 9290 9290 400
289 20250401 145400 6227686650 9300 9300 9300 9300 50
290 20250401 145300 6227221650 9300 9270 9300 9270 454
291 20250401 145200 6223008460 9270 9260 9280 9260 17
292 20250401 145100 6222850890 9270 9270 9290 9260 601
293 20250401 145000 6217279700 9300 9260 9300 9260 2
294 20250401 144900 6217261140 9300 9260 9300 9260 1242
295 20250401 144800 6205746970 9250 9250 9260 9250 306
296 20250401 144700 6202916240 9250 9250 9250 9230 420
297 20250401 144600 6199035520 9260 9250 9260 9250 159
298 20250401 144500 6197564640 9270 9270 9270 9270 154
299 20250401 144400 6196137060 9270 9230 9270 9230 2
300 20250401 144300 6196118560 9270 9250 9270 9250 254
301 20250401 144200 6193767280 9250 9250 9250 9220 1399
302 20250401 144100 6180866220 9250 9250 9250 9250 10
303 20250401 144000 6180773720 9250 9260 9260 9220 39
304 20250401 143900 6180413770 9220 9260 9260 9220 12
305 20250401 143800 6180303090 9260 9260 9260 9260 0
306 20250401 143700 6180303090 9260 9240 9260 9210 1001
307 20250401 143600 6171070970 9260 9260 9260 9240 148
308 20250401 143500 6169703390 9260 9250 9260 9250 286
309 20250401 143400 6167057840 9260 9250 9260 9250 13
310 20250401 143300 6166937540 9250 9250 9260 9250 211
311 20250401 143200 6164985780 9260 9280 9280 9240 97
312 20250401 143100 6164088620 9270 9270 9270 9270 1
313 20250401 143000 6164079350 9280 9270 9280 9270 94
314 20250401 142900 6163207960 9280 9280 9280 9270 8
315 20250401 142800 6163133730 9280 9290 9290 9270 12
316 20250401 142700 6163022460 9290 9300 9300 9270 653
317 20250401 142600 6156969040 9300 9270 9300 9270 13
318 20250401 142500 6156848470 9300 9300 9300 9280 376
319 20250401 142400 6153359110 9280 9290 9300 9280 350
320 20250401 142300 6150107100 9290 9290 9290 9270 55
321 20250401 142200 6149597110 9290 9290 9290 9280 10
322 20250401 142100 6149504260 9290 9270 9290 9270 504
323 20250401 142000 6144824610 9280 9290 9290 9270 8
324 20250401 141900 6144750420 9260 9270 9290 9260 736
325 20250401 141800 6137930520 9270 9270 9270 9230 69
326 20250401 141700 6137291410 9260 9260 9260 9250 322
327 20250401 141600 6134311610 9260 9270 9270 9220 134
328 20250401 141500 6133071390 9270 9290 9290 9210 1050
329 20250401 141400 6123391860 9290 9300 9300 9220 1736
330 20250401 141300 6107370470 9300 9300 9300 9300 12
331 20250401 141200 6107258870 9300 9300 9300 9290 234
332 20250401 141100 6105084980 9300 9310 9310 9290 360
333 20250401 141000 6101737080 9310 9280 9310 9280 1494
334 20250401 140900 6087860030 9290 9290 9290 9290 3
335 20250401 140800 6087832160 9290 9300 9300 9290 2
336 20250401 140700 6087813570 9300 9260 9300 9260 574
337 20250401 140600 6082494730 9270 9270 9270 9270 216
338 20250401 140500 6080492410 9280 9300 9300 9230 62
339 20250401 140400 6079919560 9300 9290 9300 9200 2490
340 20250401 140300 6056922630 9290 9290 9290 9280 20
341 20250401 140200 6056736970 9280 9260 9280 9260 1696
342 20250401 140100 6041015370 9260 9260 9260 9260 52
343 20250401 140000 6040533850 9270 9270 9270 9220 618
344 20250401 135900 6034834480 9260 9250 9270 9250 202
345 20250401 135800 6032963960 9230 9260 9260 9230 469
346 20250401 135700 6028629680 9280 9270 9290 9260 187
347 20250401 135600 6026896510 9290 9290 9290 9290 0
348 20250401 135500 6026896510 9290 9290 9290 9290 1
349 20250401 135400 6026887220 9260 9270 9290 9260 538
350 20250401 135300 6021904160 9270 9290 9290 9270 106
351 20250401 135200 6020920390 9310 9310 9310 9310 9
352 20250401 135100 6020836600 9310 9300 9310 9300 6
353 20250401 135000 6020780760 9310 9310 9310 9310 4
354 20250401 134900 6020743520 9310 9310 9310 9295 31
355 20250401 134800 6020455060 9310 9290 9310 9290 3
356 20250401 134700 6020427160 9310 9280 9310 9280 210
357 20250401 134600 6018478310 9280 9230 9280 9230 299
358 20250401 134500 6015711690 9280 9240 9280 9230 629
359 20250401 134400 6009903240 9280 9290 9300 9280 421
360 20250401 134300 6005995400 9320 9320 9320 9280 34
361 20250401 134200 6005679760 9320 9320 9320 9320 2
362 20250401 134100 6005661120 9320 9310 9320 9310 77
363 20250401 134000 6004944090 9310 9310 9310 9230 236
364 20250401 133900 6002754790 9320 9320 9320 9320 15
365 20250401 133800 6002614990 9320 9330 9330 9320 777
366 20250401 133700 5995366750 9320 9280 9320 9280 1290
367 20250401 133600 5983375190 9280 9280 9280 9280 2
368 20250401 133500 5983356630 9280 9280 9280 9260 167
369 20250401 133400 5981809430 9280 9280 9280 9280 3
370 20250401 133300 5981781590 9280 9260 9280 9260 61
371 20250401 133200 5981216700 9250 9250 9250 9240 112
372 20250401 133100 5980181120 9250 9250 9250 9250 326
373 20250401 133000 5977165620 9250 9250 9250 9250 3
374 20250401 132900 5977137870 9250 9280 9280 9200 653
375 20250401 132800 5971124120 9300 9300 9300 9300 2
376 20250401 132700 5971105520 9300 9290 9300 9260 3813
377 20250401 132600 5935651910 9290 9300 9300 9290 8
378 20250401 132500 5935577560 9300 9280 9300 9260 317
379 20250401 132400 5932637210 9260 9310 9310 9260 334
380 20250401 132300 5929534430 9310 9310 9310 9310 156
381 20250401 132200 5928082070 9300 9300 9300 9300 427
382 20250401 132100 5924110970 9300 9300 9300 9300 412
383 20250401 132000 5920279370 9300 9280 9300 9280 2526
384 20250401 131900 5896802360 9280 9300 9300 9280 334
385 20250401 131800 5893701600 9300 9290 9300 9280 62
386 20250401 131700 5893125620 9290 9270 9300 9270 393
387 20250401 131600 5889475450 9270 9280 9280 9270 527
388 20250401 131500 5884585140 9280 9290 9300 9280 746
389 20250401 131400 5877653150 9290 9280 9290 9280 719
390 20250401 131300 5870979030 9280 9260 9280 9260 11
391 20250401 131200 5870877060 9270 9270 9270 9270 106
392 20250401 131100 5869894440 9260 9260 9260 9260 127
393 20250401 131000 5868718420 9250 9250 9260 9250 9
394 20250401 130900 5868635150 9240 9270 9270 9240 46
395 20250401 130800 5868208790 9260 9220 9260 9220 2617
396 20250401 130700 5844008190 9240 9240 9240 9220 43
397 20250401 130600 5843611370 9230 9240 9240 9210 157
398 20250401 130500 5842163090 9240 9230 9240 9200 141
399 20250401 130400 5840862460 9230 9230 9230 9220 500
400 20250401 130300 5836247530 9220 9220 9220 9220 45
401 20250401 130200 5835832630 9210 9210 9210 9210 514
402 20250401 130100 5831098690 9240 9240 9240 9240 0
403 20250401 130000 5831098690 9240 9230 9240 9230 35
404 20250401 125900 5830775620 9240 9230 9240 9230 63
405 20250401 125800 5830194120 9240 9240 9240 9240 108
406 20250401 125700 5829196200 9200 9240 9240 9200 168
407 20250401 125600 5827644560 9240 9240 9240 9240 0
408 20250401 125500 5827644560 9240 9240 9240 9190 335
409 20250401 125400 5824562770 9240 9240 9240 9190 1969
410 20250401 125300 5806400200 9250 9250 9260 9250 473
411 20250401 125200 5802024940 9260 9260 9260 9250 687
412 20250401 125100 5795669420 9260 9290 9290 9260 198
413 20250401 125000 5793835880 9290 9290 9290 9290 1
414 20250401 124900 5793826590 9240 9260 9260 9240 1280
415 20250401 124800 5781990180 9290 9290 9290 9290 0
416 20250401 124700 5781990180 9290 9290 9290 9290 5
417 20250401 124600 5781943730 9290 9290 9290 9290 8
418 20250401 124500 5781869410 9300 9250 9300 9250 1389
419 20250401 124400 5769016030 9250 9270 9270 9230 858
420 20250401 124300 5761073330 9270 9270 9270 9270 204
421 20250401 124200 5759182250 9300 9280 9310 9280 2537
422 20250401 124100 5735635810 9260 9270 9280 9260 1493
423 20250401 124000 5721785580 9280 9280 9280 9280 7
424 20250401 123900 5721720620 9280 9290 9290 9280 94
425 20250401 123800 5720848030 9290 9280 9290 9280 132
426 20250401 123700 5719622050 9290 9280 9290 9270 399
427 20250401 123600 5715917690 9280 9280 9280 9280 192
428 20250401 123500 5714135930 9280 9280 9280 9280 30
429 20250401 123400 5713857530 9280 9280 9280 9270 14
430 20250401 123300 5713727680 9280 9280 9280 9280 30
431 20250401 123200 5713449280 9280 9280 9280 9280 13
432 20250401 123100 5713328640 9290 9290 9290 9290 3
433 20250401 123000 5713300770 9300 9300 9300 9300 0
434 20250401 122900 5713300770 9300 9300 9300 9270 110
435 20250401 122800 5712279270 9300 9300 9300 9300 51
436 20250401 122700 5711804970 9300 9270 9300 9270 1423
437 20250401 122600 5698582760 9290 9250 9290 9250 1130
438 20250401 122500 5688110740 9270 9280 9290 9250 136
439 20250401 122400 5686848160 9280 9290 9290 9280 3
440 20250401 122300 5686820310 9290 9290 9290 9290 5
441 20250401 122200 5686773860 9290 9200 9290 9200 1156
442 20250401 122100 5676068010 9250 9250 9250 9200 537
443 20250401 122000 5671123250 9250 9250 9250 9250 152
444 20250401 121900 5669717250 9260 9200 9260 9200 434
445 20250401 121800 5665708310 9240 9230 9240 9210 663
446 20250401 121700 5659599560 9240 9240 9260 9210 375
447 20250401 121600 5656136550 9240 9240 9260 9230 573
448 20250401 121500 5650842560 9240 9270 9290 9240 2254
449 20250401 121400 5629954910 9280 9290 9290 9270 202
450 20250401 121300 5628082340 9270 9290 9290 9270 286
451 20250401 121200 5625425700 9290 9290 9290 9290 226
452 20250401 121100 5623326160 9290 9260 9290 9260 958
453 20250401 121000 5614436290 9250 9260 9270 9250 381
454 20250401 120900 5610911020 9280 9270 9280 9260 142
455 20250401 120800 5609594430 9270 9270 9280 9260 292
456 20250401 120700 5606889350 9260 9250 9260 9240 201
457 20250401 120600 5605030590 9250 9270 9270 9240 1439
458 20250401 120500 5591709990 9270 9290 9290 9260 234
459 20250401 120400 5589538550 9280 9250 9310 9250 2900
460 20250401 120300 5562621770 9290 9290 9290 9290 791
461 20250401 120200 5555273380 9250 9280 9280 9240 747
462 20250401 120100 5548343160 9280 9250 9290 9230 567
463 20250401 120000 5543081920 9230 9250 9250 9220 143
464 20250401 115900 5541759640 9240 9230 9240 9220 1747
465 20250401 115800 5525635600 9230 9230 9230 9210 1815
466 20250401 115700 5508895030 9230 9200 9240 9160 1488
467 20250401 115600 5495212830 9200 9180 9200 9180 613
468 20250401 115500 5489585470 9180 9230 9230 9180 406
469 20250401 115400 5485843000 9230 9200 9230 9180 512
470 20250401 115300 5481125020 9180 9170 9210 9170 1433
471 20250401 115200 5467963090 9170 9110 9200 9100 1898
472 20250401 115100 5450542650 9120 9080 9170 9010 8401
473 20250401 115000 5374415920 9040 9010 9120 8990 17061
474 20250401 114900 5220451240 9020 9180 9210 9010 15074
475 20250401 114800 5083532370 9250 9400 9400 9170 13738
476 20250401 114700 4955454220 9430 9440 9440 9390 1197
477 20250401 114600 4944194310 9440 9440 9460 9440 1821
478 20250401 114500 4926986160 9440 9420 9440 9410 1244
479 20250401 114400 4915271210 9400 9450 9470 9400 2137
480 20250401 114300 4895118280 9450 9490 9490 9450 640
481 20250401 114200 4889061405 9460 9410 9460 9380 4885
482 20250401 114100 4843107575 9410 9420 9430 9410 2021
483 20250401 114000 4824078845 9430 9430 9440 9420 1119
484 20250401 113900 4813518215 9420 9420 9420 9400 934
485 20250401 113800 4804724055 9420 9410 9440 9380 3147
486 20250401 113700 4775156615 9440 9450 9450 9410 759
487 20250401 113600 4768012795 9410 9510 9510 9410 6409
488 20250401 113500 4707284585 9500 9500 9520 9490 644
489 20250401 113400 4701169620 9520 9420 9520 9420 2128
490 20250401 113300 4681004960 9460 9460 9480 9420 1361
491 20250401 113200 4668133820 9470 9470 9470 9410 1230
492 20250401 113100 4656503690 9470 9490 9500 9410 4512
493 20250401 113000 4613810000 9500 9520 9530 9480 1140
494 20250401 112900 4602978815 9530 9540 9540 9510 800
495 20250401 112800 4595369955 9510 9550 9550 9510 743
496 20250401 112700 4588290895 9560 9500 9560 9500 1066
497 20250401 112600 4578133475 9490 9530 9530 9460 2375
498 20250401 112500 4555602425 9530 9530 9570 9500 592
499 20250401 112400 4549964395 9570 9500 9570 9480 6723
500 20250401 112300 4486023785 9500 9530 9560 9490 2442
501 20250401 112200 4462806375 9540 9600 9610 9520 3058
502 20250401 112100 4433513665 9610 9570 9640 9570 5423
503 20250401 112000 4381375935 9570 9560 9580 9510 3531
504 20250401 111900 4347701685 9540 9620 9660 9540 12962
505 20250401 111800 4223275995 9640 9530 9670 9510 22428
506 20250401 111700 4008164080 9530 9480 9540 9480 5274
507 20250401 111600 3957982210 9450 9450 9500 9400 5522
508 20250401 111500 3905893760 9500 9460 9510 9430 2046
509 20250401 111400 3886492200 9470 9350 9470 9350 12098
510 20250401 111300 3772836010 9350 9480 9480 9350 13317
511 20250401 111200 3647654650 9490 9380 9520 9370 7386
512 20250401 111100 3577864030 9380 9430 9450 9370 7201
513 20250401 111000 3510211610 9430 9440 9540 9400 11737
514 20250401 110900 3399179600 9450 9630 9660 9420 29341
515 20250401 110800 3119603470 9640 9370 9690 9370 63129
516 20250401 110700 2516039955 9370 9270 9370 9240 11782
517 20250401 110600 2406539005 9250 9290 9290 9120 5672
518 20250401 110500 2354311395 9290 9230 9290 9230 5143
519 20250401 110400 2306690315 9230 9210 9230 9150 8645
520 20250401 110300 2227344555 9170 9200 9230 9150 2891
521 20250401 110200 2200789265 9220 9220 9230 9180 4070
522 20250401 110100 2163347105 9230 9170 9270 9150 11587
523 20250401 110000 2056627225 9170 9110 9180 9110 1369
524 20250401 105900 2044104195 9120 9100 9200 9070 10794
525 20250401 105800 1944996945 9090 9180 9180 9070 4266
526 20250401 105700 1905965240 9180 9200 9200 9050 7950
527 20250401 105600 1833093440 9200 9130 9200 9120 11775
528 20250401 105500 1724912785 9180 9010 9180 9000 9016
529 20250401 105400 1642720255 9010 9090 9200 8960 20227
530 20250401 105300 1458721805 9100 8910 9100 8910 32876
531 20250401 105200 1163476545 8870 8870 8870 8870 0
532 20250401 105100 1163476545 8870 8830 8870 8830 2146
533 20250401 105000 1144478515 8840 8800 8840 8770 5929
534 20250401 104900 1092318195 8850 8800 8870 8790 17691
535 20250401 104800 936215815 8800 8720 8860 8700 12777
536 20250401 104700 823565345 8700 8730 8750 8700 7522
537 20250401 104600 757927215 8700 8680 8730 8630 7134
538 20250401 104500 695934395 8690 8640 8720 8640 6519
539 20250401 104400 639273895 8720 8680 8750 8570 7145
540 20250401 104300 577125715 8620 8500 8750 8460 15506
541 20250401 104200 443623555 8630 8290 8630 8290 6992
542 20250401 104100 384583315 8200 8170 8210 8170 1205
543 20250401 104000 374701585 8170 8170 8170 8170 100
544 20250401 103900 373884585 8150 8150 8150 8150 0
545 20250401 103800 373884585 8150 8150 8150 8150 0
546 20250401 103700 373884585 8150 8150 8150 8150 0
547 20250401 103600 373884585 8150 8150 8150 8150 0
548 20250401 103500 373884585 8150 8170 8200 8150 249
549 20250401 103400 371847845 8150 8150 8150 8150 0
550 20250401 103300 371847845 8150 8150 8150 8150 0
551 20250401 103200 371847845 8150 8150 8150 8150 0
552 20250401 103100 371847845 8150 8150 8150 8150 60
553 20250401 103000 371358845 8140 8140 8140 8140 0
554 20250401 102900 371358845 8140 8140 8140 8140 0
555 20250401 102800 371358845 8140 8140 8140 8140 1
556 20250401 102700 371350705 8170 8170 8170 8170 0
557 20250401 102600 371350705 8170 8170 8170 8170 47
558 20250401 102500 370966715 8170 8170 8170 8170 1
559 20250401 102400 370958545 8200 8200 8200 8200 2
560 20250401 102300 370942145 8170 8170 8170 8170 151
561 20250401 102200 369708475 8170 8180 8180 8170 118
562 20250401 102100 368743255 8180 8180 8200 8180 535
563 20250401 102000 364356895 8180 8180 8180 8180 3
564 20250401 101900 364332355 8180 8180 8180 8180 0
565 20250401 101800 364332355 8180 8180 8180 8180 0
566 20250401 101700 364332355 8180 8180 8180 8180 0
567 20250401 101600 364332355 8180 8180 8190 8180 50
568 20250401 101500 363923255 8180 8180 8180 8180 9
569 20250401 101400 363849635 8180 8180 8180 8180 0
570 20250401 101300 363849635 8180 8180 8180 8180 0
571 20250401 101200 363849635 8180 8170 8180 8170 223
572 20250401 101100 362027505 8160 8080 8160 8080 416
573 20250401 101000 358636135 8105 8080 8105 8080 2
574 20250401 100900 358619950 8140 8100 8140 8100 1718
575 20250401 100800 344667470 8060 8060 8060 8060 0
576 20250401 100700 344667470 8060 8060 8060 8060 0
577 20250401 100600 344667470 8060 8090 8090 8060 321
578 20250401 100500 342077210 8090 8090 8090 8090 199
579 20250401 100400 340467300 8090 8090 8090 8090 1
580 20250401 100300 340459210 8050 8050 8050 8050 1
581 20250401 100200 340451160 8040 8090 8090 8040 1141
582 20250401 100100 331262480 8090 8090 8090 8090 1
583 20250401 100000 331254390 8100 8110 8110 8100 62
584 20250401 095900 330752180 8100 8100 8100 8100 0
585 20250401 095800 330752180 8100 8100 8100 8100 100
586 20250401 095700 329942180 8110 8100 8110 8100 53
587 20250401 095600 329512850 8090 8090 8110 8080 111
588 20250401 095500 328614890 8110 8090 8110 8090 71
589 20250401 095400 328040480 8090 8090 8090 8090 30
590 20250401 095300 327797780 8110 8110 8110 8110 1
591 20250401 095200 327789670 8100 8110 8110 8100 94
592 20250401 095100 327027470 8090 8070 8110 8070 260
593 20250401 095000 324929010 8070 8150 8150 8070 865
594 20250401 094900 317938640 8140 8110 8140 8050 3807
595 20250401 094800 287198620 8170 8180 8180 8170 97
596 20250401 094700 286406120 8170 8150 8170 8150 540
597 20250401 094600 281998340 8150 8150 8150 8150 0
598 20250401 094500 281998340 8150 8150 8150 8150 0
599 20250401 094400 281998340 8150 8120 8150 8120 1098
600 20250401 094300 273061820 8110 8110 8110 8110 9
601 20250401 094200 272988830 8070 8130 8140 8070 1333
602 20250401 094100 262180880 8130 8140 8150 8130 1221
603 20250401 094000 252240040 8160 8140 8160 8040 6591
604 20250401 093900 198859210 8200 8140 8200 8140 569
605 20250401 093800 194207630 8140 8190 8190 8140 1324
606 20250401 093700 183412180 8240 8240 8240 8240 0
607 20250401 093600 183412180 8240 8240 8240 8240 1
608 20250401 093500 183403940 8200 8200 8200 8200 181
609 20250401 093400 181919740 8260 8260 8260 8260 211
610 20250401 093300 180176880 8200 8220 8220 8200 240
611 20250401 093200 178207330 8210 8210 8210 8210 88
612 20250401 093100 177484850 8200 8210 8210 8200 971
613 20250401 093000 169520460 8210 8275 8275 8210 701
614 20250401 092900 163755590 8260 8270 8270 8260 2
615 20250401 092800 163739060 8270 8280 8280 8270 26
616 20250401 092700 163523980 8290 8290 8290 8290 172
617 20250401 092600 162098100 8270 8270 8270 8270 0
618 20250401 092500 162098100 8270 8280 8280 8270 75
619 20250401 092400 161477110 8280 8290 8290 8280 146
620 20250401 092300 160267920 8290 8290 8290 8290 70
621 20250401 092200 159687620 8300 8300 8300 8300 116
622 20250401 092100 158724820 8300 8330 8330 8300 256
623 20250401 092000 156592880 8330 8340 8340 8330 164
624 20250401 091900 155225870 8320 8320 8320 8320 54
625 20250401 091800 154776590 8310 8360 8360 8310 294
626 20250401 091700 152331390 8360 8340 8360 8340 122
627 20250401 091600 151312870 8340 8340 8350 8340 1828
628 20250401 091500 136055700 8340 8330 8340 8330 156
629 20250401 091400 134754690 8330 8330 8330 8320 902
630 20250401 091300 127244050 8330 8290 8330 8290 272
631 20250401 091200 124979490 8290 8290 8300 8290 635
632 20250401 091100 119710010 8300 8310 8310 8300 3
633 20250401 091000 119685100 8310 8320 8330 8310 1006
634 20250401 090900 111306300 8270 8280 8280 8270 309
635 20250401 090800 108749760 8250 8250 8250 8250 91
636 20250401 090700 107999010 8200 8270 8270 8200 647
637 20250401 090600 102662310 8270 8300 8300 8260 302
638 20250401 090500 100164120 8280 8300 8320 8280 1539
639 20250401 090400 87391630 8280 8260 8280 8260 9
640 20250401 090300 87317220 8260 8270 8270 8260 196
641 20250401 090200 85697260 8260 8300 8300 8250 1695
642 20250401 090100 71645810 8300 8290 8310 8230 518
643 20250401 090000 67342360 8310 8070 8310 8070 6582

1
048430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11520000,0,100339200000,0.00
20250327,0,11520000,0,104601600000,0.00
20250326,0,11520000,0,105753600000,0.00
20250325,0,11520000,0,96998400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11520000 0 100339200000 0.00
3 20250327 0 11520000 0 104601600000 0.00
4 20250326 0 11520000 0 105753600000 0.00
5 20250325 0 11520000 0 96998400000 0.00