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

645
051370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,233835205,8390,8390,8390,8390,1319
20250401,194200,233835205,8390,8390,8390,8390,0
20250401,194100,233835205,8390,8390,8390,8390,0
20250401,194000,233835205,8390,8390,8390,8390,0
20250401,193900,233835205,8390,8390,8390,8390,0
20250401,193800,233835205,8390,8390,8390,8390,0
20250401,193700,233835205,8390,8390,8390,8390,0
20250401,193600,233835205,8390,8390,8390,8390,0
20250401,193500,233835205,8390,8390,8390,8390,0
20250401,193400,233835205,8390,8390,8390,8390,0
20250401,193300,233835205,8390,8390,8390,8390,0
20250401,193200,233835205,8390,8390,8390,8390,0
20250401,193100,233835205,8390,8390,8390,8390,0
20250401,193000,233835205,8390,8390,8390,8390,0
20250401,192900,233835205,8390,8390,8390,8390,0
20250401,192800,233835205,8390,8390,8390,8390,0
20250401,192700,233835205,8390,8390,8390,8390,0
20250401,192600,233835205,8390,8390,8390,8390,0
20250401,192500,233835205,8390,8390,8390,8390,0
20250401,192400,233835205,8390,8390,8390,8390,0
20250401,192300,233835205,8390,8390,8390,8390,0
20250401,192200,233835205,8390,8390,8390,8390,0
20250401,192100,233835205,8390,8390,8390,8390,0
20250401,192000,233835205,8390,8390,8390,8390,0
20250401,191900,233835205,8390,8390,8390,8390,0
20250401,191800,233835205,8390,8390,8390,8390,0
20250401,191700,233835205,8390,8390,8390,8390,0
20250401,191600,233835205,8390,8390,8390,8390,0
20250401,191500,233835205,8390,8390,8390,8390,0
20250401,191400,233835205,8390,8390,8390,8390,0
20250401,191300,233835205,8390,8390,8390,8390,1319
20250401,191200,233835205,8390,8390,8390,8390,0
20250401,191100,233835205,8390,8390,8390,8390,0
20250401,191000,233835205,8390,8390,8390,8390,0
20250401,190900,233835205,8390,8390,8390,8390,0
20250401,190800,233835205,8390,8390,8390,8390,0
20250401,190700,233835205,8390,8390,8390,8390,0
20250401,190600,233835205,8390,8390,8390,8390,0
20250401,190500,233835205,8390,8390,8390,8390,0
20250401,190400,233835205,8390,8390,8390,8390,0
20250401,190300,233835205,8390,8390,8390,8390,0
20250401,190200,233835205,8390,8390,8390,8390,0
20250401,190100,233835205,8390,8390,8390,8390,0
20250401,190000,233835205,8390,8390,8390,8390,0
20250401,185900,233835205,8390,8390,8390,8390,0
20250401,185800,233835205,8390,8390,8390,8390,0
20250401,185700,233835205,8390,8390,8390,8390,0
20250401,185600,233835205,8390,8390,8390,8390,0
20250401,185500,233835205,8390,8390,8390,8390,0
20250401,185400,233835205,8390,8390,8390,8390,0
20250401,185300,233835205,8390,8390,8390,8390,0
20250401,185200,233835205,8390,8390,8390,8390,0
20250401,185100,233835205,8390,8390,8390,8390,0
20250401,185000,233835205,8390,8390,8390,8390,0
20250401,184900,233835205,8390,8390,8390,8390,0
20250401,184800,233835205,8390,8390,8390,8390,0
20250401,184700,233835205,8390,8390,8390,8390,0
20250401,184600,233835205,8390,8390,8390,8390,0
20250401,184500,233835205,8390,8390,8390,8390,0
20250401,184400,233835205,8390,8390,8390,8390,0
20250401,184300,233835205,8390,8390,8390,8390,1319
20250401,184200,233835205,8390,8390,8390,8390,0
20250401,184100,233835205,8390,8390,8390,8390,0
20250401,184000,233835205,8390,8390,8390,8390,0
20250401,183900,233835205,8390,8390,8390,8390,0
20250401,183800,233835205,8390,8390,8390,8390,0
20250401,183700,233835205,8390,8390,8390,8390,0
20250401,183600,233835205,8390,8390,8390,8390,0
20250401,183500,233835205,8390,8390,8390,8390,0
20250401,183400,233835205,8390,8390,8390,8390,0
20250401,183300,233835205,8390,8390,8390,8390,0
20250401,183200,233835205,8390,8390,8390,8390,0
20250401,183100,233835205,8390,8390,8390,8390,0
20250401,183000,233835205,8390,8390,8390,8390,0
20250401,182900,233835205,8390,8390,8390,8390,0
20250401,182800,233835205,8390,8390,8390,8390,0
20250401,182700,233835205,8390,8390,8390,8390,0
20250401,182600,233835205,8390,8390,8390,8390,0
20250401,182500,233835205,8390,8390,8390,8390,0
20250401,182400,233835205,8390,8390,8390,8390,0
20250401,182300,233835205,8390,8390,8390,8390,0
20250401,182200,233835205,8390,8390,8390,8390,0
20250401,182100,233835205,8390,8390,8390,8390,0
20250401,182000,233835205,8390,8390,8390,8390,0
20250401,181900,233835205,8390,8390,8390,8390,0
20250401,181800,233835205,8390,8390,8390,8390,0
20250401,181700,233835205,8390,8390,8390,8390,0
20250401,181600,233835205,8390,8390,8390,8390,0
20250401,181500,233835205,8390,8390,8390,8390,0
20250401,181400,233835205,8390,8390,8390,8390,0
20250401,181300,233835205,8390,8390,8390,8390,1319
20250401,181200,233835205,8390,8390,8390,8390,0
20250401,181100,233835205,8390,8390,8390,8390,0
20250401,181000,233835205,8390,8390,8390,8390,0
20250401,180900,233835205,8390,8390,8390,8390,0
20250401,180800,233835205,8390,8390,8390,8390,0
20250401,180700,233835205,8390,8390,8390,8390,0
20250401,180600,233835205,8390,8390,8390,8390,0
20250401,180500,233835205,8390,8390,8390,8390,0
20250401,180400,233835205,8390,8390,8390,8390,0
20250401,180300,233835205,8390,8390,8390,8390,0
20250401,180200,233835205,8390,8390,8390,8390,0
20250401,180100,233835205,8390,8390,8390,8390,0
20250401,180000,233835205,8390,8390,8390,8390,0
20250401,175900,233835205,8390,8390,8390,8390,0
20250401,175800,233835205,8390,8390,8390,8390,0
20250401,175700,233835205,8390,8390,8390,8390,0
20250401,175600,233835205,8390,8390,8390,8390,0
20250401,175500,233835205,8390,8390,8390,8390,0
20250401,175400,233835205,8390,8390,8390,8390,0
20250401,175300,233835205,8390,8390,8390,8390,0
20250401,175200,233835205,8390,8390,8390,8390,0
20250401,175100,233835205,8390,8390,8390,8390,0
20250401,175000,233835205,8390,8390,8390,8390,0
20250401,174900,233835205,8390,8390,8390,8390,0
20250401,174800,233835205,8390,8390,8390,8390,0
20250401,174700,233835205,8390,8390,8390,8390,0
20250401,174600,233835205,8390,8390,8390,8390,0
20250401,174500,233835205,8390,8390,8390,8390,0
20250401,174400,233835205,8390,8390,8390,8390,0
20250401,174300,233835205,8390,8390,8390,8390,1319
20250401,174200,233835205,8390,8390,8390,8390,0
20250401,174100,233835205,8390,8390,8390,8390,0
20250401,174000,233835205,8390,8390,8390,8390,0
20250401,173900,233835205,8390,8390,8390,8390,0
20250401,173800,233835205,8390,8390,8390,8390,0
20250401,173700,233835205,8390,8390,8390,8390,0
20250401,173600,233835205,8390,8390,8390,8390,0
20250401,173500,233835205,8390,8390,8390,8390,0
20250401,173400,233835205,8390,8390,8390,8390,0
20250401,173300,233835205,8390,8390,8390,8390,0
20250401,173200,233835205,8390,8390,8390,8390,0
20250401,173100,233835205,8390,8390,8390,8390,0
20250401,173000,233835205,8390,8390,8390,8390,0
20250401,172900,233835205,8390,8390,8390,8390,0
20250401,172800,233835205,8390,8390,8390,8390,0
20250401,172700,233835205,8390,8390,8390,8390,0
20250401,172600,233835205,8390,8390,8390,8390,0
20250401,172500,233835205,8390,8390,8390,8390,0
20250401,172400,233835205,8390,8390,8390,8390,0
20250401,172300,233835205,8390,8390,8390,8390,0
20250401,172200,233835205,8390,8390,8390,8390,0
20250401,172100,233835205,8390,8390,8390,8390,0
20250401,172000,233835205,8390,8390,8390,8390,0
20250401,171900,233835205,8390,8390,8390,8390,0
20250401,171800,233835205,8390,8390,8390,8390,0
20250401,171700,233835205,8390,8390,8390,8390,0
20250401,171600,233835205,8390,8390,8390,8390,0
20250401,171500,233835205,8390,8390,8390,8390,0
20250401,171400,233835205,8390,8390,8390,8390,0
20250401,171300,233835205,8390,8390,8390,8390,1319
20250401,171200,233835205,8390,8390,8390,8390,0
20250401,171100,233835205,8390,8390,8390,8390,0
20250401,171000,233835205,8390,8390,8390,8390,0
20250401,170900,233835205,8390,8390,8390,8390,0
20250401,170800,233835205,8390,8390,8390,8390,0
20250401,170700,233835205,8390,8390,8390,8390,0
20250401,170600,233835205,8390,8390,8390,8390,0
20250401,170500,233835205,8390,8390,8390,8390,0
20250401,170400,233835205,8390,8390,8390,8390,0
20250401,170300,233835205,8390,8390,8390,8390,0
20250401,170200,233835205,8390,8390,8390,8390,0
20250401,170100,233835205,8390,8390,8390,8390,0
20250401,170000,233835205,8390,8390,8390,8390,0
20250401,165900,233835205,8390,8390,8390,8390,0
20250401,165800,233835205,8390,8390,8390,8390,0
20250401,165700,233835205,8390,8390,8390,8390,0
20250401,165600,233835205,8390,8390,8390,8390,0
20250401,165500,233835205,8390,8390,8390,8390,0
20250401,165400,233835205,8390,8390,8390,8390,0
20250401,165300,233835205,8390,8390,8390,8390,0
20250401,165200,233835205,8390,8390,8390,8390,0
20250401,165100,233835205,8390,8390,8390,8390,0
20250401,165000,233835205,8390,8390,8390,8390,0
20250401,164900,233835205,8390,8390,8390,8390,0
20250401,164800,233835205,8390,8390,8390,8390,0
20250401,164700,233835205,8390,8390,8390,8390,0
20250401,164600,233835205,8390,8390,8390,8390,0
20250401,164500,233835205,8390,8390,8390,8390,0
20250401,164400,233835205,8390,8390,8390,8390,0
20250401,164300,233835205,8390,8390,8390,8390,1319
20250401,164200,233835205,8390,8390,8390,8390,0
20250401,164100,233835205,8390,8390,8390,8390,0
20250401,164000,233835205,8390,8390,8390,8390,0
20250401,163900,233835205,8390,8390,8390,8390,0
20250401,163800,233835205,8390,8390,8390,8390,0
20250401,163700,233835205,8390,8390,8390,8390,0
20250401,163600,233835205,8390,8390,8390,8390,0
20250401,163500,233835205,8390,8390,8390,8390,0
20250401,163400,233835205,8390,8390,8390,8390,0
20250401,163300,233835205,8390,8390,8390,8390,0
20250401,163200,233835205,8390,8390,8390,8390,0
20250401,163100,233835205,8390,8390,8390,8390,0
20250401,163000,233835205,8390,8390,8390,8390,0
20250401,162900,233835205,8390,8390,8390,8390,0
20250401,162800,233835205,8390,8390,8390,8390,0
20250401,162700,233835205,8390,8390,8390,8390,0
20250401,162600,233835205,8390,8390,8390,8390,0
20250401,162500,233835205,8390,8390,8390,8390,0
20250401,162400,233835205,8390,8390,8390,8390,0
20250401,162300,233835205,8390,8390,8390,8390,0
20250401,162200,233835205,8390,8390,8390,8390,0
20250401,162100,233835205,8390,8390,8390,8390,0
20250401,162000,233835205,8390,8390,8390,8390,0
20250401,161900,233835205,8390,8390,8390,8390,0
20250401,161800,233835205,8390,8390,8390,8390,0
20250401,161700,233835205,8390,8390,8390,8390,0
20250401,161600,233835205,8390,8390,8390,8390,0
20250401,161500,233835205,8390,8390,8390,8390,0
20250401,161400,233835205,8390,8390,8390,8390,0
20250401,161300,233835205,8390,8390,8390,8390,1319
20250401,161200,233835205,8390,8390,8390,8390,0
20250401,161100,233835205,8390,8390,8390,8390,0
20250401,161000,233835205,8390,8390,8390,8390,0
20250401,160900,233835205,8390,8390,8390,8390,0
20250401,160800,233835205,8390,8390,8390,8390,0
20250401,160700,233835205,8390,8390,8390,8390,0
20250401,160600,233835205,8390,8390,8390,8390,0
20250401,160500,233835205,8390,8390,8390,8390,0
20250401,160400,233835205,8390,8390,8390,8390,0
20250401,160300,233835205,8390,8390,8390,8390,0
20250401,160200,233835205,8390,8390,8390,8390,0
20250401,160100,233835205,8390,8390,8390,8390,0
20250401,160000,233835205,8390,8390,8390,8390,0
20250401,155900,233835205,8390,8390,8390,8390,0
20250401,155800,233835205,8390,8390,8390,8390,0
20250401,155700,233835205,8390,8390,8390,8390,0
20250401,155600,233835205,8390,8390,8390,8390,0
20250401,155500,233835205,8390,8390,8390,8390,0
20250401,155400,233835205,8390,8390,8390,8390,0
20250401,155300,233835205,8390,8390,8390,8390,0
20250401,155200,233835205,8390,8390,8390,8390,0
20250401,155100,233835205,8390,8390,8390,8390,0
20250401,155000,233835205,8390,8390,8390,8390,0
20250401,154900,233835205,8390,8390,8390,8390,0
20250401,154800,233835205,8390,8390,8390,8390,0
20250401,154700,233835205,8390,8390,8390,8390,0
20250401,154600,233835205,8390,8390,8390,8390,0
20250401,154500,233835205,8390,8390,8390,8390,0
20250401,154400,233835205,8390,8390,8390,8390,0
20250401,154300,233835205,8390,8390,8390,8390,1319
20250401,154200,233835205,8390,8390,8390,8390,0
20250401,154100,233835205,8390,8390,8390,8390,0
20250401,154000,233835205,8390,8390,8390,8390,0
20250401,153900,233835205,8390,8390,8390,8390,0
20250401,153800,233835205,8390,8390,8390,8390,0
20250401,153700,233835205,8390,8390,8390,8390,0
20250401,153600,233835205,8390,8390,8390,8390,0
20250401,153500,233835205,8390,8390,8390,8390,0
20250401,153400,233835205,8390,8390,8390,8390,0
20250401,153300,233835205,8390,8390,8390,8390,0
20250401,153200,233835205,8390,8390,8390,8390,0
20250401,153100,233835205,8390,8390,8390,8390,0
20250401,153000,233835205,8390,8390,8390,8390,1319
20250401,152900,222768795,8370,8370,8370,8370,0
20250401,152800,222768795,8370,8370,8370,8370,0
20250401,152700,222768795,8370,8370,8370,8370,0
20250401,152600,222768795,8370,8370,8370,8370,0
20250401,152500,222768795,8370,8370,8370,8370,0
20250401,152400,222768795,8370,8370,8370,8370,0
20250401,152300,222768795,8370,8370,8370,8370,0
20250401,152200,222768795,8370,8370,8370,8370,0
20250401,152100,222768795,8370,8370,8370,8370,0
20250401,152000,222768795,8370,8370,8370,8370,0
20250401,151900,222768795,8370,8370,8410,8350,56
20250401,151800,222299875,8370,8370,8370,8370,10
20250401,151700,222216175,8330,8380,8410,8320,899
20250401,151600,214714025,8370,8380,8380,8370,44
20250401,151500,214345515,8380,8390,8410,8370,40
20250401,151400,214010305,8370,8390,8390,8370,18
20250401,151300,213859405,8380,8380,8380,8380,0
20250401,151200,213859405,8380,8410,8410,8380,3
20250401,151100,213834205,8390,8390,8390,8390,0
20250401,151000,213834205,8390,8390,8390,8390,0
20250401,150900,213834205,8390,8390,8390,8390,0
20250401,150800,213834205,8390,8390,8390,8390,0
20250401,150700,213834205,8390,8390,8390,8390,0
20250401,150600,213834205,8390,8390,8390,8390,0
20250401,150500,213834205,8390,8390,8390,8390,1
20250401,150400,213825815,8370,8370,8370,8370,0
20250401,150300,213825815,8370,8370,8370,8370,0
20250401,150200,213825815,8370,8390,8420,8370,20
20250401,150100,213657865,8380,8380,8420,8380,35
20250401,150000,213364145,8380,8400,8400,8380,7
20250401,145900,213305395,8390,8400,8400,8390,19
20250401,145800,213145835,8390,8400,8400,8380,22
20250401,145700,212961165,8390,8400,8400,8380,21
20250401,145600,212784825,8380,8390,8410,8380,23
20250401,145500,212591595,8390,8420,8420,8380,21
20250401,145400,212414965,8400,8410,8410,8390,75
20250401,145300,211785135,8410,8420,8420,8410,16
20250401,145200,211650465,8410,8410,8420,8400,22
20250401,145100,211465415,8400,8420,8420,8400,21
20250401,145000,211288665,8410,8420,8430,8410,23
20250401,144900,211095035,8400,8420,8430,8390,32
20250401,144800,210825565,8400,8410,8420,8400,23
20250401,144700,210632105,8400,8400,8410,8400,16
20250401,144600,210497595,8400,8400,8400,8400,1
20250401,144500,210489195,8390,8390,8390,8390,0
20250401,144400,210489195,8390,8420,8420,8390,5
20250401,144300,210447125,8390,8390,8390,8390,0
20250401,144200,210447125,8390,8420,8420,8390,27
20250401,144100,210219935,8400,8400,8400,8400,6
20250401,144000,210169535,8390,8390,8390,8390,0
20250401,143900,210169535,8390,8420,8420,8390,31
20250401,143800,209908575,8390,8390,8390,8390,0
20250401,143700,209908575,8390,8390,8390,8390,4
20250401,143600,209875015,8360,8360,8360,8360,0
20250401,143500,209875015,8360,8410,8420,8360,150
20250401,143400,208617235,8410,8410,8410,8410,18
20250401,143300,208465855,8400,8400,8400,8400,49
20250401,143200,208054255,8400,8400,8400,8400,1
20250401,143100,208045855,8400,8410,8410,8400,66
20250401,143000,207490915,8400,8400,8400,8400,0
20250401,142900,207490915,8400,8430,8430,8400,303
20250401,142800,204938005,8420,8420,8420,8420,0
20250401,142700,204938005,8420,8420,8420,8420,0
20250401,142600,204938005,8420,8420,8420,8420,3
20250401,142500,204912745,8420,8410,8420,8400,34
20250401,142400,204626825,8400,8400,8400,8400,0
20250401,142300,204626825,8400,8400,8400,8400,15
20250401,142200,204500825,8400,8410,8440,8400,147
20250401,142100,203261025,8400,8440,8440,8400,324
20250401,142000,200529545,8400,8430,8430,8400,24
20250401,141900,200327345,8410,8410,8410,8410,8
20250401,141800,200260065,8400,8400,8400,8400,0
20250401,141700,200260065,8400,8430,8430,8400,34
20250401,141600,199973625,8410,8410,8410,8410,1
20250401,141500,199965215,8400,8400,8400,8400,0
20250401,141400,199965215,8400,8400,8400,8400,1
20250401,141300,199956815,8410,8450,8450,8400,51
20250401,141200,199527525,8400,8400,8400,8400,14
20250401,141100,199409925,8400,8430,8450,8400,287
20250401,141000,196996755,8420,8430,8460,8420,108
20250401,140900,196086365,8420,8420,8430,8410,39
20250401,140800,195757715,8410,8410,8410,8410,0
20250401,140700,195757715,8410,8410,8410,8410,2
20250401,140600,195740895,8420,8430,8430,8420,37
20250401,140500,195429025,8420,8450,8450,8420,30
20250401,140400,195175675,8430,8430,8430,8430,2
20250401,140300,195158815,8420,8420,8420,8420,1
20250401,140200,195150395,8420,8450,8450,8420,31
20250401,140100,194888555,8440,8430,8450,8430,3
20250401,140000,194863235,8420,8420,8420,8420,0
20250401,135900,194863235,8420,8420,8420,8420,0
20250401,135800,194863235,8420,8430,8430,8420,2
20250401,135700,194846385,8440,8440,8440,8440,27
20250401,135600,194618505,8430,8440,8440,8430,2
20250401,135500,194601635,8450,8450,8450,8450,27
20250401,135400,194373485,8460,8460,8460,8460,0
20250401,135300,194373485,8460,8460,8460,8460,0
20250401,135200,194373485,8460,8440,8460,8410,273
20250401,135100,192070005,8410,8410,8410,8410,0
20250401,135000,192070005,8410,8410,8410,8410,0
20250401,134900,192070005,8410,8410,8410,8410,2
20250401,134800,192053185,8420,8440,8440,8420,22
20250401,134700,191867655,8430,8430,8430,8430,18
20250401,134600,191715915,8440,8440,8440,8440,2
20250401,134500,191699035,8420,8430,8430,8420,24
20250401,134400,191496745,8420,8420,8420,8420,6
20250401,134300,191446225,8410,8410,8410,8410,0
20250401,134200,191446225,8410,8430,8430,8410,23
20250401,134100,191252405,8420,8420,8420,8420,8
20250401,134000,191185045,8410,8410,8410,8410,1
20250401,133900,191176635,8420,8440,8440,8420,38
20250401,133800,190855985,8430,8430,8430,8430,3
20250401,133700,190830695,8410,8410,8410,8410,0
20250401,133600,190830695,8410,8430,8450,8410,410
20250401,133500,187373295,8410,8410,8410,8410,0
20250401,133400,187373295,8410,8410,8410,8410,0
20250401,133300,187373295,8410,8440,8460,8410,43
20250401,133200,187010445,8430,8430,8430,8430,1
20250401,133100,187002015,8430,8440,8450,8430,3
20250401,133000,186976695,8440,8440,8440,8440,19
20250401,132900,186816335,8420,8420,8420,8420,7
20250401,132800,186757395,8400,8410,8460,8400,139
20250401,132700,185588785,8410,8410,8410,8410,0
20250401,132600,185588785,8410,8430,8430,8410,150
20250401,132500,184325325,8460,8460,8460,8460,2
20250401,132400,184308405,8420,8440,8450,8410,75
20250401,132300,183676295,8450,8450,8450,8450,6
20250401,132200,183625595,8410,8410,8410,8410,0
20250401,132100,183625595,8410,8410,8410,8410,8
20250401,132000,183558315,8420,8440,8450,8420,729
20250401,131900,177404875,8430,8450,8450,8430,88
20250401,131800,176662195,8440,8440,8440,8440,0
20250401,131700,176662195,8440,8410,8440,8410,94
20250401,131600,175869415,8420,8440,8440,8420,59
20250401,131500,175371485,8440,8440,8440,8440,0
20250401,131400,175371485,8440,8430,8440,8430,28
20250401,131300,175135175,8430,8430,8430,8430,0
20250401,131200,175135175,8430,8430,8430,8430,3
20250401,131100,175109885,8420,8410,8420,8410,44
20250401,131000,174739515,8430,8430,8430,8430,165
20250401,130900,173348565,8410,8410,8410,8410,1
20250401,130800,173340155,8410,8410,8420,8410,22
20250401,130700,173155045,8410,8420,8420,8410,30
20250401,130600,172902475,8420,8420,8420,8420,3
20250401,130500,172877215,8430,8430,8430,8430,0
20250401,130400,172877215,8430,8430,8430,8430,27
20250401,130300,172649605,8420,8420,8420,8420,0
20250401,130200,172649605,8420,8420,8420,8420,4
20250401,130100,172615925,8430,8430,8440,8430,15
20250401,130000,172489435,8440,8450,8450,8440,127
20250401,125900,171417275,8450,8450,8450,8450,0
20250401,125800,171417275,8450,8450,8450,8450,0
20250401,125700,171417275,8450,8440,8450,8440,29
20250401,125600,171172245,8440,8440,8440,8430,19
20250401,125500,171011895,8440,8440,8440,8440,0
20250401,125400,171011895,8440,8450,8450,8440,45
20250401,125300,170631695,8450,8450,8450,8450,0
20250401,125200,170631695,8450,8450,8450,8450,91
20250401,125100,169862745,8450,8450,8450,8450,29
20250401,125000,169617695,8460,8450,8460,8450,4
20250401,124900,169583885,8460,8460,8460,8460,27
20250401,124800,169355465,8460,8460,8460,8460,0
20250401,124700,169355465,8460,8450,8460,8440,27
20250401,124600,169127315,8440,8460,8460,8440,128
20250401,124500,168044655,8470,8490,8490,8470,48
20250401,124400,167637445,8490,8490,8490,8490,0
20250401,124300,167637445,8490,8490,8490,8490,10
20250401,124200,167552545,8490,8470,8490,8460,30
20250401,124100,167298215,8460,8460,8460,8460,0
20250401,124000,167298215,8460,8460,8460,8460,0
20250401,123900,167298215,8460,8470,8490,8460,31
20250401,123800,167035405,8460,8460,8460,8460,0
20250401,123700,167035405,8460,8480,8480,8460,9
20250401,123600,166959105,8470,8470,8470,8470,19
20250401,123500,166798175,8450,8450,8450,8450,0
20250401,123400,166798175,8450,8440,8450,8440,10
20250401,123300,166713695,8450,8470,8470,8450,29
20250401,123200,166468095,8440,8440,8440,8440,1
20250401,123100,166459655,8450,8450,8450,8450,1
20250401,123000,166451205,8460,8460,8460,8460,11
20250401,122900,166358145,8470,8460,8470,8450,42
20250401,122800,166002825,8460,8480,8480,8460,59
20250401,122700,165502865,8440,8420,8440,8420,9
20250401,122600,165426965,8480,8470,8480,8470,2
20250401,122500,165410015,8430,8470,8470,8420,121
20250401,122400,164386005,8430,8450,8450,8430,36
20250401,122300,164081835,8470,8470,8470,8470,0
20250401,122200,164081835,8470,8470,8470,8470,7
20250401,122100,164022545,8410,8410,8410,8410,0
20250401,122000,164022545,8410,8410,8410,8410,17
20250401,121900,163879575,8420,8440,8450,8410,309
20250401,121800,161271655,8450,8450,8450,8450,1
20250401,121700,161263205,8470,8470,8470,8470,0
20250401,121600,161263205,8470,8470,8470,8410,3
20250401,121500,161237855,8420,8470,8470,8420,64
20250401,121400,160695875,8430,8430,8430,8430,0
20250401,121300,160695875,8430,8420,8430,8420,26
20250401,121200,160476855,8470,8470,8470,8470,0
20250401,121100,160476855,8470,8470,8470,8470,0
20250401,121000,160476855,8470,8470,8470,8470,1
20250401,120900,160468385,8430,8430,8430,8430,2
20250401,120800,160451525,8470,8470,8470,8440,13
20250401,120700,160341475,8450,8460,8460,8450,38
20250401,120600,160020095,8450,8450,8450,8450,14
20250401,120500,159901795,8450,8470,8470,8450,8
20250401,120400,159834075,8460,8460,8460,8460,21
20250401,120300,159656415,8460,8470,8470,8460,2
20250401,120200,159639485,8460,8460,8460,8460,27
20250401,120100,159411065,8450,8450,8450,8450,1
20250401,120000,159402615,8460,8460,8460,8460,1
20250401,115900,159394155,8470,8470,8470,8470,27
20250401,115800,159165465,8470,8470,8470,8470,5
20250401,115700,159123115,8470,8470,8470,8470,0
20250401,115600,159123115,8470,8470,8470,8470,11
20250401,115500,159029945,8460,8450,8460,8450,17
20250401,115400,158886135,8460,8460,8460,8460,1
20250401,115300,158877675,8480,8480,8480,8480,0
20250401,115200,158877675,8480,8470,8480,8470,30
20250401,115100,158623555,8480,8480,8480,8480,0
20250401,115000,158623555,8480,8480,8480,8480,0
20250401,114900,158623555,8480,8480,8480,8480,8
20250401,114800,158555715,8470,8470,8470,8470,19
20250401,114700,158394785,8470,8470,8470,8470,1
20250401,114600,158386315,8490,8480,8490,8480,30
20250401,114500,158131895,8480,8480,8480,8480,13
20250401,114400,158021655,8470,8480,8480,8470,18
20250401,114300,157869175,8420,8420,8420,8420,0
20250401,114200,157869175,8420,8420,8420,8420,0
20250401,114100,157869175,8420,8420,8420,8420,14
20250401,114000,157751295,8430,8450,8450,8430,39
20250401,113900,157421955,8440,8440,8440,8440,3
20250401,113800,157396635,8480,8480,8480,8480,0
20250401,113700,157396635,8480,8460,8480,8450,129
20250401,113600,156306425,8460,8460,8460,8460,29
20250401,113500,156061085,8450,8460,8460,8450,2
20250401,113400,156044175,8490,8480,8490,8480,20
20250401,113300,155874495,8480,8480,8480,8470,47
20250401,113200,155476205,8480,8470,8480,8470,13
20250401,113100,155365975,8480,8480,8480,8480,28
20250401,113000,155128535,8480,8480,8480,8480,200
20250401,112900,153432535,8450,8450,8450,8450,0
20250401,112800,153432535,8450,8470,8480,8450,13
20250401,112700,153322555,8460,8480,8480,8460,310
20250401,112600,150693775,8480,8480,8480,8470,12
20250401,112500,150592025,8500,8490,8500,8490,29
20250401,112400,150345795,8500,8500,8500,8500,0
20250401,112300,150345795,8500,8490,8500,8490,99
20250401,112200,149505265,8490,8460,8490,8460,13
20250401,112100,149395025,8490,8480,8490,8480,15
20250401,112000,149267775,8490,8470,8490,8470,219
20250401,111900,147412195,8470,8470,8470,8470,0
20250401,111800,147412195,8470,8470,8480,8470,435
20250401,111700,143726905,8470,8470,8470,8470,27
20250401,111600,143498215,8470,8470,8470,8470,1
20250401,111500,143489745,8470,8460,8470,8440,13
20250401,111400,143379735,8460,8460,8460,8450,29
20250401,111300,143134405,8460,8460,8460,8460,2
20250401,111200,143117485,8450,8455,8455,8450,2
20250401,111100,143100580,8460,8460,8460,8460,28
20250401,111000,142863700,8460,8460,8460,8460,1
20250401,110900,142855240,8450,8460,8460,8440,77
20250401,110800,142204640,8460,8450,8460,8450,98
20250401,110700,141376460,8440,8430,8440,8420,350
20250401,110600,138423720,8430,8410,8430,8410,267
20250401,110500,136177150,8410,8400,8410,8350,346
20250401,110400,133272060,8360,8410,8420,8360,383
20250401,110300,130050950,8390,8400,8400,8390,43
20250401,110200,129689790,8400,8400,8400,8400,21
20250401,110100,129513390,8390,8390,8390,8390,29
20250401,110000,129270080,8390,8390,8390,8360,78
20250401,105900,128617340,8370,8380,8380,8370,20
20250401,105800,128449890,8390,8380,8390,8380,28
20250401,105700,128214980,8390,8390,8390,8390,1
20250401,105600,128206590,8390,8380,8390,8380,47
20250401,105500,127812290,8370,8390,8390,8370,3
20250401,105400,127787140,8380,8380,8380,8380,0
20250401,105300,127787140,8380,8370,8380,8370,87
20250401,105200,127058130,8360,8370,8370,8360,8
20250401,105100,126991180,8380,8380,8380,8380,0
20250401,105000,126991180,8380,8360,8380,8330,774
20250401,104900,120520580,8360,8360,8360,8360,0
20250401,104800,120520580,8360,8360,8360,8360,9
20250401,104700,120445340,8360,8320,8360,8320,173
20250401,104600,119000180,8380,8360,8380,8360,60
20250401,104500,118498550,8350,8340,8350,8340,450
20250401,104400,114741730,8290,8330,8330,8290,486
20250401,104300,110694370,8300,8310,8320,8300,340
20250401,104200,107869650,8300,8300,8300,8300,81
20250401,104100,107197350,8300,8300,8300,8300,17
20250401,104000,107056250,8300,8310,8310,8300,276
20250401,103900,104762830,8300,8300,8300,8300,1
20250401,103800,104754530,8300,8300,8300,8300,14
20250401,103700,104638330,8300,8320,8320,8300,42
20250401,103600,104288990,8310,8310,8310,8310,72
20250401,103500,103690670,8330,8320,8330,8320,30
20250401,103400,103440780,8330,8330,8330,8320,89
20250401,103300,102699680,8330,8300,8330,8300,47
20250401,103200,102309460,8300,8300,8300,8300,757
20250401,103100,96026360,8300,8290,8300,8290,7
20250401,103000,95968290,8280,8280,8280,8280,24
20250401,102900,95769570,8300,8300,8300,8300,0
20250401,102800,95769570,8300,8300,8300,8300,27
20250401,102700,95545470,8270,8270,8270,8270,1
20250401,102600,95537200,8280,8280,8280,8280,1
20250401,102500,95528920,8300,8300,8300,8300,28
20250401,102400,95296520,8270,8270,8270,8270,2
20250401,102300,95279980,8280,8330,8330,8280,3
20250401,102200,95255040,8290,8290,8290,8290,51
20250401,102100,94832250,8300,8300,8300,8300,27
20250401,102000,94608150,8290,8290,8290,8290,6
20250401,101900,94558410,8310,8300,8310,8300,27
20250401,101800,94334120,8330,8330,8330,8330,0
20250401,101700,94334120,8330,8330,8330,8330,2
20250401,101600,94317460,8280,8280,8280,8280,0
20250401,101500,94317460,8280,8280,8280,8280,27
20250401,101400,94093900,8280,8310,8310,8280,7
20250401,101300,94035790,8330,8280,8330,8280,31
20250401,101200,93778800,8310,8310,8310,8270,35
20250401,101100,93488410,8300,8280,8300,8280,1261
20250401,101000,83024410,8250,8250,8250,8250,16
20250401,100900,82892410,8260,8260,8260,8260,13
20250401,100800,82785030,8250,8250,8260,8250,34
20250401,100700,82504250,8250,8250,8250,8250,52
20250401,100600,82075250,8250,8250,8260,8250,57
20250401,100500,81604730,8250,8250,8250,8250,0
20250401,100400,81604730,8250,8250,8250,8250,28
20250401,100300,81373730,8210,8210,8210,8210,0
20250401,100200,81373730,8210,8210,8210,8210,0
20250401,100100,81373730,8210,8210,8210,8210,1
20250401,100000,81365520,8220,8240,8240,8220,5
20250401,095900,81324340,8240,8230,8240,8230,25
20250401,095800,81118530,8210,8210,8210,8210,0
20250401,095700,81118530,8210,8230,8230,8210,29
20250401,095600,80879880,8200,8200,8200,8200,0
20250401,095500,80879880,8200,8200,8200,8200,13
20250401,095400,80773280,8230,8200,8230,8200,89
20250401,095300,80041080,8230,8205,8230,8205,209
20250401,095200,78321635,8200,8200,8200,8200,65
20250401,095100,77788635,8205,8230,8230,8205,274
20250401,095000,75538820,8240,8245,8245,8240,33
20250401,094900,75266870,8220,8235,8235,8220,5
20250401,094800,75225710,8235,8235,8235,8210,17
20250401,094700,75085765,8210,8210,8210,8210,11
20250401,094600,74995455,8210,8210,8210,8210,0
20250401,094500,74995455,8210,8210,8210,8210,217
20250401,094400,73213885,8210,8210,8210,8210,99
20250401,094300,72401095,8210,8250,8250,8210,3573
20250401,094200,42970395,8250,8250,8250,8250,0
20250401,094100,42970395,8250,8250,8250,8250,32
20250401,094000,42706395,8240,8240,8240,8240,0
20250401,093900,42706395,8240,8250,8250,8240,5
20250401,093800,42665165,8250,8240,8250,8240,307
20250401,093700,40133485,8240,8240,8240,8240,307
20250401,093600,37603805,8230,8230,8230,8230,0
20250401,093500,37603805,8230,8230,8230,8230,1
20250401,093400,37595575,8240,8250,8250,8240,470
20250401,093300,33719355,8250,8250,8250,8250,44
20250401,093200,33356355,8250,8260,8260,8250,517
20250401,093100,29086085,8270,8270,8270,8270,479
20250401,093000,25124755,8270,8290,8290,8270,489
20250401,092900,21074595,8290,8290,8290,8290,0
20250401,092800,21074595,8290,8320,8320,8290,16
20250401,092700,20941895,8290,8290,8290,8290,0
20250401,092600,20941895,8290,8300,8320,8290,245
20250401,092500,18908785,8300,8290,8320,8290,306
20250401,092400,16368985,8290,8305,8305,8290,21
20250401,092300,16194880,8300,8300,8300,8300,0
20250401,092200,16194880,8300,8300,8300,8300,0
20250401,092100,16194880,8300,8300,8300,8300,0
20250401,092000,16194880,8300,8300,8300,8300,50
20250401,091900,15779880,8330,8330,8330,8330,0
20250401,091800,15779880,8330,8280,8330,8280,6
20250401,091700,15730080,8330,8280,8330,8280,206
20250401,091600,14024300,8280,8280,8280,8280,3
20250401,091500,13999460,8280,8280,8280,8280,0
20250401,091400,13999460,8280,8280,8280,8280,0
20250401,091300,13999460,8280,8280,8280,8280,5
20250401,091200,13958060,8280,8280,8280,8280,0
20250401,091100,13958060,8280,8330,8330,8280,411
20250401,091000,10554930,8290,8310,8310,8290,108
20250401,090900,9658410,8290,8290,8290,8290,0
20250401,090800,9658410,8290,8290,8290,8290,273
20250401,090700,7395240,8300,8280,8300,8280,40
20250401,090600,7063760,8280,8280,8280,8280,18
20250401,090500,6914720,8290,8290,8290,8290,52
20250401,090400,6483640,8290,8290,8290,8290,24
20250401,090300,6284680,8310,8310,8310,8310,50
20250401,090200,5869180,8220,8220,8220,8220,0
20250401,090100,5869180,8220,8330,8330,8220,43
20250401,090000,5515470,8320,8200,8320,8200,671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 233835205 8390 8390 8390 8390 1319
3 20250401 194200 233835205 8390 8390 8390 8390 0
4 20250401 194100 233835205 8390 8390 8390 8390 0
5 20250401 194000 233835205 8390 8390 8390 8390 0
6 20250401 193900 233835205 8390 8390 8390 8390 0
7 20250401 193800 233835205 8390 8390 8390 8390 0
8 20250401 193700 233835205 8390 8390 8390 8390 0
9 20250401 193600 233835205 8390 8390 8390 8390 0
10 20250401 193500 233835205 8390 8390 8390 8390 0
11 20250401 193400 233835205 8390 8390 8390 8390 0
12 20250401 193300 233835205 8390 8390 8390 8390 0
13 20250401 193200 233835205 8390 8390 8390 8390 0
14 20250401 193100 233835205 8390 8390 8390 8390 0
15 20250401 193000 233835205 8390 8390 8390 8390 0
16 20250401 192900 233835205 8390 8390 8390 8390 0
17 20250401 192800 233835205 8390 8390 8390 8390 0
18 20250401 192700 233835205 8390 8390 8390 8390 0
19 20250401 192600 233835205 8390 8390 8390 8390 0
20 20250401 192500 233835205 8390 8390 8390 8390 0
21 20250401 192400 233835205 8390 8390 8390 8390 0
22 20250401 192300 233835205 8390 8390 8390 8390 0
23 20250401 192200 233835205 8390 8390 8390 8390 0
24 20250401 192100 233835205 8390 8390 8390 8390 0
25 20250401 192000 233835205 8390 8390 8390 8390 0
26 20250401 191900 233835205 8390 8390 8390 8390 0
27 20250401 191800 233835205 8390 8390 8390 8390 0
28 20250401 191700 233835205 8390 8390 8390 8390 0
29 20250401 191600 233835205 8390 8390 8390 8390 0
30 20250401 191500 233835205 8390 8390 8390 8390 0
31 20250401 191400 233835205 8390 8390 8390 8390 0
32 20250401 191300 233835205 8390 8390 8390 8390 1319
33 20250401 191200 233835205 8390 8390 8390 8390 0
34 20250401 191100 233835205 8390 8390 8390 8390 0
35 20250401 191000 233835205 8390 8390 8390 8390 0
36 20250401 190900 233835205 8390 8390 8390 8390 0
37 20250401 190800 233835205 8390 8390 8390 8390 0
38 20250401 190700 233835205 8390 8390 8390 8390 0
39 20250401 190600 233835205 8390 8390 8390 8390 0
40 20250401 190500 233835205 8390 8390 8390 8390 0
41 20250401 190400 233835205 8390 8390 8390 8390 0
42 20250401 190300 233835205 8390 8390 8390 8390 0
43 20250401 190200 233835205 8390 8390 8390 8390 0
44 20250401 190100 233835205 8390 8390 8390 8390 0
45 20250401 190000 233835205 8390 8390 8390 8390 0
46 20250401 185900 233835205 8390 8390 8390 8390 0
47 20250401 185800 233835205 8390 8390 8390 8390 0
48 20250401 185700 233835205 8390 8390 8390 8390 0
49 20250401 185600 233835205 8390 8390 8390 8390 0
50 20250401 185500 233835205 8390 8390 8390 8390 0
51 20250401 185400 233835205 8390 8390 8390 8390 0
52 20250401 185300 233835205 8390 8390 8390 8390 0
53 20250401 185200 233835205 8390 8390 8390 8390 0
54 20250401 185100 233835205 8390 8390 8390 8390 0
55 20250401 185000 233835205 8390 8390 8390 8390 0
56 20250401 184900 233835205 8390 8390 8390 8390 0
57 20250401 184800 233835205 8390 8390 8390 8390 0
58 20250401 184700 233835205 8390 8390 8390 8390 0
59 20250401 184600 233835205 8390 8390 8390 8390 0
60 20250401 184500 233835205 8390 8390 8390 8390 0
61 20250401 184400 233835205 8390 8390 8390 8390 0
62 20250401 184300 233835205 8390 8390 8390 8390 1319
63 20250401 184200 233835205 8390 8390 8390 8390 0
64 20250401 184100 233835205 8390 8390 8390 8390 0
65 20250401 184000 233835205 8390 8390 8390 8390 0
66 20250401 183900 233835205 8390 8390 8390 8390 0
67 20250401 183800 233835205 8390 8390 8390 8390 0
68 20250401 183700 233835205 8390 8390 8390 8390 0
69 20250401 183600 233835205 8390 8390 8390 8390 0
70 20250401 183500 233835205 8390 8390 8390 8390 0
71 20250401 183400 233835205 8390 8390 8390 8390 0
72 20250401 183300 233835205 8390 8390 8390 8390 0
73 20250401 183200 233835205 8390 8390 8390 8390 0
74 20250401 183100 233835205 8390 8390 8390 8390 0
75 20250401 183000 233835205 8390 8390 8390 8390 0
76 20250401 182900 233835205 8390 8390 8390 8390 0
77 20250401 182800 233835205 8390 8390 8390 8390 0
78 20250401 182700 233835205 8390 8390 8390 8390 0
79 20250401 182600 233835205 8390 8390 8390 8390 0
80 20250401 182500 233835205 8390 8390 8390 8390 0
81 20250401 182400 233835205 8390 8390 8390 8390 0
82 20250401 182300 233835205 8390 8390 8390 8390 0
83 20250401 182200 233835205 8390 8390 8390 8390 0
84 20250401 182100 233835205 8390 8390 8390 8390 0
85 20250401 182000 233835205 8390 8390 8390 8390 0
86 20250401 181900 233835205 8390 8390 8390 8390 0
87 20250401 181800 233835205 8390 8390 8390 8390 0
88 20250401 181700 233835205 8390 8390 8390 8390 0
89 20250401 181600 233835205 8390 8390 8390 8390 0
90 20250401 181500 233835205 8390 8390 8390 8390 0
91 20250401 181400 233835205 8390 8390 8390 8390 0
92 20250401 181300 233835205 8390 8390 8390 8390 1319
93 20250401 181200 233835205 8390 8390 8390 8390 0
94 20250401 181100 233835205 8390 8390 8390 8390 0
95 20250401 181000 233835205 8390 8390 8390 8390 0
96 20250401 180900 233835205 8390 8390 8390 8390 0
97 20250401 180800 233835205 8390 8390 8390 8390 0
98 20250401 180700 233835205 8390 8390 8390 8390 0
99 20250401 180600 233835205 8390 8390 8390 8390 0
100 20250401 180500 233835205 8390 8390 8390 8390 0
101 20250401 180400 233835205 8390 8390 8390 8390 0
102 20250401 180300 233835205 8390 8390 8390 8390 0
103 20250401 180200 233835205 8390 8390 8390 8390 0
104 20250401 180100 233835205 8390 8390 8390 8390 0
105 20250401 180000 233835205 8390 8390 8390 8390 0
106 20250401 175900 233835205 8390 8390 8390 8390 0
107 20250401 175800 233835205 8390 8390 8390 8390 0
108 20250401 175700 233835205 8390 8390 8390 8390 0
109 20250401 175600 233835205 8390 8390 8390 8390 0
110 20250401 175500 233835205 8390 8390 8390 8390 0
111 20250401 175400 233835205 8390 8390 8390 8390 0
112 20250401 175300 233835205 8390 8390 8390 8390 0
113 20250401 175200 233835205 8390 8390 8390 8390 0
114 20250401 175100 233835205 8390 8390 8390 8390 0
115 20250401 175000 233835205 8390 8390 8390 8390 0
116 20250401 174900 233835205 8390 8390 8390 8390 0
117 20250401 174800 233835205 8390 8390 8390 8390 0
118 20250401 174700 233835205 8390 8390 8390 8390 0
119 20250401 174600 233835205 8390 8390 8390 8390 0
120 20250401 174500 233835205 8390 8390 8390 8390 0
121 20250401 174400 233835205 8390 8390 8390 8390 0
122 20250401 174300 233835205 8390 8390 8390 8390 1319
123 20250401 174200 233835205 8390 8390 8390 8390 0
124 20250401 174100 233835205 8390 8390 8390 8390 0
125 20250401 174000 233835205 8390 8390 8390 8390 0
126 20250401 173900 233835205 8390 8390 8390 8390 0
127 20250401 173800 233835205 8390 8390 8390 8390 0
128 20250401 173700 233835205 8390 8390 8390 8390 0
129 20250401 173600 233835205 8390 8390 8390 8390 0
130 20250401 173500 233835205 8390 8390 8390 8390 0
131 20250401 173400 233835205 8390 8390 8390 8390 0
132 20250401 173300 233835205 8390 8390 8390 8390 0
133 20250401 173200 233835205 8390 8390 8390 8390 0
134 20250401 173100 233835205 8390 8390 8390 8390 0
135 20250401 173000 233835205 8390 8390 8390 8390 0
136 20250401 172900 233835205 8390 8390 8390 8390 0
137 20250401 172800 233835205 8390 8390 8390 8390 0
138 20250401 172700 233835205 8390 8390 8390 8390 0
139 20250401 172600 233835205 8390 8390 8390 8390 0
140 20250401 172500 233835205 8390 8390 8390 8390 0
141 20250401 172400 233835205 8390 8390 8390 8390 0
142 20250401 172300 233835205 8390 8390 8390 8390 0
143 20250401 172200 233835205 8390 8390 8390 8390 0
144 20250401 172100 233835205 8390 8390 8390 8390 0
145 20250401 172000 233835205 8390 8390 8390 8390 0
146 20250401 171900 233835205 8390 8390 8390 8390 0
147 20250401 171800 233835205 8390 8390 8390 8390 0
148 20250401 171700 233835205 8390 8390 8390 8390 0
149 20250401 171600 233835205 8390 8390 8390 8390 0
150 20250401 171500 233835205 8390 8390 8390 8390 0
151 20250401 171400 233835205 8390 8390 8390 8390 0
152 20250401 171300 233835205 8390 8390 8390 8390 1319
153 20250401 171200 233835205 8390 8390 8390 8390 0
154 20250401 171100 233835205 8390 8390 8390 8390 0
155 20250401 171000 233835205 8390 8390 8390 8390 0
156 20250401 170900 233835205 8390 8390 8390 8390 0
157 20250401 170800 233835205 8390 8390 8390 8390 0
158 20250401 170700 233835205 8390 8390 8390 8390 0
159 20250401 170600 233835205 8390 8390 8390 8390 0
160 20250401 170500 233835205 8390 8390 8390 8390 0
161 20250401 170400 233835205 8390 8390 8390 8390 0
162 20250401 170300 233835205 8390 8390 8390 8390 0
163 20250401 170200 233835205 8390 8390 8390 8390 0
164 20250401 170100 233835205 8390 8390 8390 8390 0
165 20250401 170000 233835205 8390 8390 8390 8390 0
166 20250401 165900 233835205 8390 8390 8390 8390 0
167 20250401 165800 233835205 8390 8390 8390 8390 0
168 20250401 165700 233835205 8390 8390 8390 8390 0
169 20250401 165600 233835205 8390 8390 8390 8390 0
170 20250401 165500 233835205 8390 8390 8390 8390 0
171 20250401 165400 233835205 8390 8390 8390 8390 0
172 20250401 165300 233835205 8390 8390 8390 8390 0
173 20250401 165200 233835205 8390 8390 8390 8390 0
174 20250401 165100 233835205 8390 8390 8390 8390 0
175 20250401 165000 233835205 8390 8390 8390 8390 0
176 20250401 164900 233835205 8390 8390 8390 8390 0
177 20250401 164800 233835205 8390 8390 8390 8390 0
178 20250401 164700 233835205 8390 8390 8390 8390 0
179 20250401 164600 233835205 8390 8390 8390 8390 0
180 20250401 164500 233835205 8390 8390 8390 8390 0
181 20250401 164400 233835205 8390 8390 8390 8390 0
182 20250401 164300 233835205 8390 8390 8390 8390 1319
183 20250401 164200 233835205 8390 8390 8390 8390 0
184 20250401 164100 233835205 8390 8390 8390 8390 0
185 20250401 164000 233835205 8390 8390 8390 8390 0
186 20250401 163900 233835205 8390 8390 8390 8390 0
187 20250401 163800 233835205 8390 8390 8390 8390 0
188 20250401 163700 233835205 8390 8390 8390 8390 0
189 20250401 163600 233835205 8390 8390 8390 8390 0
190 20250401 163500 233835205 8390 8390 8390 8390 0
191 20250401 163400 233835205 8390 8390 8390 8390 0
192 20250401 163300 233835205 8390 8390 8390 8390 0
193 20250401 163200 233835205 8390 8390 8390 8390 0
194 20250401 163100 233835205 8390 8390 8390 8390 0
195 20250401 163000 233835205 8390 8390 8390 8390 0
196 20250401 162900 233835205 8390 8390 8390 8390 0
197 20250401 162800 233835205 8390 8390 8390 8390 0
198 20250401 162700 233835205 8390 8390 8390 8390 0
199 20250401 162600 233835205 8390 8390 8390 8390 0
200 20250401 162500 233835205 8390 8390 8390 8390 0
201 20250401 162400 233835205 8390 8390 8390 8390 0
202 20250401 162300 233835205 8390 8390 8390 8390 0
203 20250401 162200 233835205 8390 8390 8390 8390 0
204 20250401 162100 233835205 8390 8390 8390 8390 0
205 20250401 162000 233835205 8390 8390 8390 8390 0
206 20250401 161900 233835205 8390 8390 8390 8390 0
207 20250401 161800 233835205 8390 8390 8390 8390 0
208 20250401 161700 233835205 8390 8390 8390 8390 0
209 20250401 161600 233835205 8390 8390 8390 8390 0
210 20250401 161500 233835205 8390 8390 8390 8390 0
211 20250401 161400 233835205 8390 8390 8390 8390 0
212 20250401 161300 233835205 8390 8390 8390 8390 1319
213 20250401 161200 233835205 8390 8390 8390 8390 0
214 20250401 161100 233835205 8390 8390 8390 8390 0
215 20250401 161000 233835205 8390 8390 8390 8390 0
216 20250401 160900 233835205 8390 8390 8390 8390 0
217 20250401 160800 233835205 8390 8390 8390 8390 0
218 20250401 160700 233835205 8390 8390 8390 8390 0
219 20250401 160600 233835205 8390 8390 8390 8390 0
220 20250401 160500 233835205 8390 8390 8390 8390 0
221 20250401 160400 233835205 8390 8390 8390 8390 0
222 20250401 160300 233835205 8390 8390 8390 8390 0
223 20250401 160200 233835205 8390 8390 8390 8390 0
224 20250401 160100 233835205 8390 8390 8390 8390 0
225 20250401 160000 233835205 8390 8390 8390 8390 0
226 20250401 155900 233835205 8390 8390 8390 8390 0
227 20250401 155800 233835205 8390 8390 8390 8390 0
228 20250401 155700 233835205 8390 8390 8390 8390 0
229 20250401 155600 233835205 8390 8390 8390 8390 0
230 20250401 155500 233835205 8390 8390 8390 8390 0
231 20250401 155400 233835205 8390 8390 8390 8390 0
232 20250401 155300 233835205 8390 8390 8390 8390 0
233 20250401 155200 233835205 8390 8390 8390 8390 0
234 20250401 155100 233835205 8390 8390 8390 8390 0
235 20250401 155000 233835205 8390 8390 8390 8390 0
236 20250401 154900 233835205 8390 8390 8390 8390 0
237 20250401 154800 233835205 8390 8390 8390 8390 0
238 20250401 154700 233835205 8390 8390 8390 8390 0
239 20250401 154600 233835205 8390 8390 8390 8390 0
240 20250401 154500 233835205 8390 8390 8390 8390 0
241 20250401 154400 233835205 8390 8390 8390 8390 0
242 20250401 154300 233835205 8390 8390 8390 8390 1319
243 20250401 154200 233835205 8390 8390 8390 8390 0
244 20250401 154100 233835205 8390 8390 8390 8390 0
245 20250401 154000 233835205 8390 8390 8390 8390 0
246 20250401 153900 233835205 8390 8390 8390 8390 0
247 20250401 153800 233835205 8390 8390 8390 8390 0
248 20250401 153700 233835205 8390 8390 8390 8390 0
249 20250401 153600 233835205 8390 8390 8390 8390 0
250 20250401 153500 233835205 8390 8390 8390 8390 0
251 20250401 153400 233835205 8390 8390 8390 8390 0
252 20250401 153300 233835205 8390 8390 8390 8390 0
253 20250401 153200 233835205 8390 8390 8390 8390 0
254 20250401 153100 233835205 8390 8390 8390 8390 0
255 20250401 153000 233835205 8390 8390 8390 8390 1319
256 20250401 152900 222768795 8370 8370 8370 8370 0
257 20250401 152800 222768795 8370 8370 8370 8370 0
258 20250401 152700 222768795 8370 8370 8370 8370 0
259 20250401 152600 222768795 8370 8370 8370 8370 0
260 20250401 152500 222768795 8370 8370 8370 8370 0
261 20250401 152400 222768795 8370 8370 8370 8370 0
262 20250401 152300 222768795 8370 8370 8370 8370 0
263 20250401 152200 222768795 8370 8370 8370 8370 0
264 20250401 152100 222768795 8370 8370 8370 8370 0
265 20250401 152000 222768795 8370 8370 8370 8370 0
266 20250401 151900 222768795 8370 8370 8410 8350 56
267 20250401 151800 222299875 8370 8370 8370 8370 10
268 20250401 151700 222216175 8330 8380 8410 8320 899
269 20250401 151600 214714025 8370 8380 8380 8370 44
270 20250401 151500 214345515 8380 8390 8410 8370 40
271 20250401 151400 214010305 8370 8390 8390 8370 18
272 20250401 151300 213859405 8380 8380 8380 8380 0
273 20250401 151200 213859405 8380 8410 8410 8380 3
274 20250401 151100 213834205 8390 8390 8390 8390 0
275 20250401 151000 213834205 8390 8390 8390 8390 0
276 20250401 150900 213834205 8390 8390 8390 8390 0
277 20250401 150800 213834205 8390 8390 8390 8390 0
278 20250401 150700 213834205 8390 8390 8390 8390 0
279 20250401 150600 213834205 8390 8390 8390 8390 0
280 20250401 150500 213834205 8390 8390 8390 8390 1
281 20250401 150400 213825815 8370 8370 8370 8370 0
282 20250401 150300 213825815 8370 8370 8370 8370 0
283 20250401 150200 213825815 8370 8390 8420 8370 20
284 20250401 150100 213657865 8380 8380 8420 8380 35
285 20250401 150000 213364145 8380 8400 8400 8380 7
286 20250401 145900 213305395 8390 8400 8400 8390 19
287 20250401 145800 213145835 8390 8400 8400 8380 22
288 20250401 145700 212961165 8390 8400 8400 8380 21
289 20250401 145600 212784825 8380 8390 8410 8380 23
290 20250401 145500 212591595 8390 8420 8420 8380 21
291 20250401 145400 212414965 8400 8410 8410 8390 75
292 20250401 145300 211785135 8410 8420 8420 8410 16
293 20250401 145200 211650465 8410 8410 8420 8400 22
294 20250401 145100 211465415 8400 8420 8420 8400 21
295 20250401 145000 211288665 8410 8420 8430 8410 23
296 20250401 144900 211095035 8400 8420 8430 8390 32
297 20250401 144800 210825565 8400 8410 8420 8400 23
298 20250401 144700 210632105 8400 8400 8410 8400 16
299 20250401 144600 210497595 8400 8400 8400 8400 1
300 20250401 144500 210489195 8390 8390 8390 8390 0
301 20250401 144400 210489195 8390 8420 8420 8390 5
302 20250401 144300 210447125 8390 8390 8390 8390 0
303 20250401 144200 210447125 8390 8420 8420 8390 27
304 20250401 144100 210219935 8400 8400 8400 8400 6
305 20250401 144000 210169535 8390 8390 8390 8390 0
306 20250401 143900 210169535 8390 8420 8420 8390 31
307 20250401 143800 209908575 8390 8390 8390 8390 0
308 20250401 143700 209908575 8390 8390 8390 8390 4
309 20250401 143600 209875015 8360 8360 8360 8360 0
310 20250401 143500 209875015 8360 8410 8420 8360 150
311 20250401 143400 208617235 8410 8410 8410 8410 18
312 20250401 143300 208465855 8400 8400 8400 8400 49
313 20250401 143200 208054255 8400 8400 8400 8400 1
314 20250401 143100 208045855 8400 8410 8410 8400 66
315 20250401 143000 207490915 8400 8400 8400 8400 0
316 20250401 142900 207490915 8400 8430 8430 8400 303
317 20250401 142800 204938005 8420 8420 8420 8420 0
318 20250401 142700 204938005 8420 8420 8420 8420 0
319 20250401 142600 204938005 8420 8420 8420 8420 3
320 20250401 142500 204912745 8420 8410 8420 8400 34
321 20250401 142400 204626825 8400 8400 8400 8400 0
322 20250401 142300 204626825 8400 8400 8400 8400 15
323 20250401 142200 204500825 8400 8410 8440 8400 147
324 20250401 142100 203261025 8400 8440 8440 8400 324
325 20250401 142000 200529545 8400 8430 8430 8400 24
326 20250401 141900 200327345 8410 8410 8410 8410 8
327 20250401 141800 200260065 8400 8400 8400 8400 0
328 20250401 141700 200260065 8400 8430 8430 8400 34
329 20250401 141600 199973625 8410 8410 8410 8410 1
330 20250401 141500 199965215 8400 8400 8400 8400 0
331 20250401 141400 199965215 8400 8400 8400 8400 1
332 20250401 141300 199956815 8410 8450 8450 8400 51
333 20250401 141200 199527525 8400 8400 8400 8400 14
334 20250401 141100 199409925 8400 8430 8450 8400 287
335 20250401 141000 196996755 8420 8430 8460 8420 108
336 20250401 140900 196086365 8420 8420 8430 8410 39
337 20250401 140800 195757715 8410 8410 8410 8410 0
338 20250401 140700 195757715 8410 8410 8410 8410 2
339 20250401 140600 195740895 8420 8430 8430 8420 37
340 20250401 140500 195429025 8420 8450 8450 8420 30
341 20250401 140400 195175675 8430 8430 8430 8430 2
342 20250401 140300 195158815 8420 8420 8420 8420 1
343 20250401 140200 195150395 8420 8450 8450 8420 31
344 20250401 140100 194888555 8440 8430 8450 8430 3
345 20250401 140000 194863235 8420 8420 8420 8420 0
346 20250401 135900 194863235 8420 8420 8420 8420 0
347 20250401 135800 194863235 8420 8430 8430 8420 2
348 20250401 135700 194846385 8440 8440 8440 8440 27
349 20250401 135600 194618505 8430 8440 8440 8430 2
350 20250401 135500 194601635 8450 8450 8450 8450 27
351 20250401 135400 194373485 8460 8460 8460 8460 0
352 20250401 135300 194373485 8460 8460 8460 8460 0
353 20250401 135200 194373485 8460 8440 8460 8410 273
354 20250401 135100 192070005 8410 8410 8410 8410 0
355 20250401 135000 192070005 8410 8410 8410 8410 0
356 20250401 134900 192070005 8410 8410 8410 8410 2
357 20250401 134800 192053185 8420 8440 8440 8420 22
358 20250401 134700 191867655 8430 8430 8430 8430 18
359 20250401 134600 191715915 8440 8440 8440 8440 2
360 20250401 134500 191699035 8420 8430 8430 8420 24
361 20250401 134400 191496745 8420 8420 8420 8420 6
362 20250401 134300 191446225 8410 8410 8410 8410 0
363 20250401 134200 191446225 8410 8430 8430 8410 23
364 20250401 134100 191252405 8420 8420 8420 8420 8
365 20250401 134000 191185045 8410 8410 8410 8410 1
366 20250401 133900 191176635 8420 8440 8440 8420 38
367 20250401 133800 190855985 8430 8430 8430 8430 3
368 20250401 133700 190830695 8410 8410 8410 8410 0
369 20250401 133600 190830695 8410 8430 8450 8410 410
370 20250401 133500 187373295 8410 8410 8410 8410 0
371 20250401 133400 187373295 8410 8410 8410 8410 0
372 20250401 133300 187373295 8410 8440 8460 8410 43
373 20250401 133200 187010445 8430 8430 8430 8430 1
374 20250401 133100 187002015 8430 8440 8450 8430 3
375 20250401 133000 186976695 8440 8440 8440 8440 19
376 20250401 132900 186816335 8420 8420 8420 8420 7
377 20250401 132800 186757395 8400 8410 8460 8400 139
378 20250401 132700 185588785 8410 8410 8410 8410 0
379 20250401 132600 185588785 8410 8430 8430 8410 150
380 20250401 132500 184325325 8460 8460 8460 8460 2
381 20250401 132400 184308405 8420 8440 8450 8410 75
382 20250401 132300 183676295 8450 8450 8450 8450 6
383 20250401 132200 183625595 8410 8410 8410 8410 0
384 20250401 132100 183625595 8410 8410 8410 8410 8
385 20250401 132000 183558315 8420 8440 8450 8420 729
386 20250401 131900 177404875 8430 8450 8450 8430 88
387 20250401 131800 176662195 8440 8440 8440 8440 0
388 20250401 131700 176662195 8440 8410 8440 8410 94
389 20250401 131600 175869415 8420 8440 8440 8420 59
390 20250401 131500 175371485 8440 8440 8440 8440 0
391 20250401 131400 175371485 8440 8430 8440 8430 28
392 20250401 131300 175135175 8430 8430 8430 8430 0
393 20250401 131200 175135175 8430 8430 8430 8430 3
394 20250401 131100 175109885 8420 8410 8420 8410 44
395 20250401 131000 174739515 8430 8430 8430 8430 165
396 20250401 130900 173348565 8410 8410 8410 8410 1
397 20250401 130800 173340155 8410 8410 8420 8410 22
398 20250401 130700 173155045 8410 8420 8420 8410 30
399 20250401 130600 172902475 8420 8420 8420 8420 3
400 20250401 130500 172877215 8430 8430 8430 8430 0
401 20250401 130400 172877215 8430 8430 8430 8430 27
402 20250401 130300 172649605 8420 8420 8420 8420 0
403 20250401 130200 172649605 8420 8420 8420 8420 4
404 20250401 130100 172615925 8430 8430 8440 8430 15
405 20250401 130000 172489435 8440 8450 8450 8440 127
406 20250401 125900 171417275 8450 8450 8450 8450 0
407 20250401 125800 171417275 8450 8450 8450 8450 0
408 20250401 125700 171417275 8450 8440 8450 8440 29
409 20250401 125600 171172245 8440 8440 8440 8430 19
410 20250401 125500 171011895 8440 8440 8440 8440 0
411 20250401 125400 171011895 8440 8450 8450 8440 45
412 20250401 125300 170631695 8450 8450 8450 8450 0
413 20250401 125200 170631695 8450 8450 8450 8450 91
414 20250401 125100 169862745 8450 8450 8450 8450 29
415 20250401 125000 169617695 8460 8450 8460 8450 4
416 20250401 124900 169583885 8460 8460 8460 8460 27
417 20250401 124800 169355465 8460 8460 8460 8460 0
418 20250401 124700 169355465 8460 8450 8460 8440 27
419 20250401 124600 169127315 8440 8460 8460 8440 128
420 20250401 124500 168044655 8470 8490 8490 8470 48
421 20250401 124400 167637445 8490 8490 8490 8490 0
422 20250401 124300 167637445 8490 8490 8490 8490 10
423 20250401 124200 167552545 8490 8470 8490 8460 30
424 20250401 124100 167298215 8460 8460 8460 8460 0
425 20250401 124000 167298215 8460 8460 8460 8460 0
426 20250401 123900 167298215 8460 8470 8490 8460 31
427 20250401 123800 167035405 8460 8460 8460 8460 0
428 20250401 123700 167035405 8460 8480 8480 8460 9
429 20250401 123600 166959105 8470 8470 8470 8470 19
430 20250401 123500 166798175 8450 8450 8450 8450 0
431 20250401 123400 166798175 8450 8440 8450 8440 10
432 20250401 123300 166713695 8450 8470 8470 8450 29
433 20250401 123200 166468095 8440 8440 8440 8440 1
434 20250401 123100 166459655 8450 8450 8450 8450 1
435 20250401 123000 166451205 8460 8460 8460 8460 11
436 20250401 122900 166358145 8470 8460 8470 8450 42
437 20250401 122800 166002825 8460 8480 8480 8460 59
438 20250401 122700 165502865 8440 8420 8440 8420 9
439 20250401 122600 165426965 8480 8470 8480 8470 2
440 20250401 122500 165410015 8430 8470 8470 8420 121
441 20250401 122400 164386005 8430 8450 8450 8430 36
442 20250401 122300 164081835 8470 8470 8470 8470 0
443 20250401 122200 164081835 8470 8470 8470 8470 7
444 20250401 122100 164022545 8410 8410 8410 8410 0
445 20250401 122000 164022545 8410 8410 8410 8410 17
446 20250401 121900 163879575 8420 8440 8450 8410 309
447 20250401 121800 161271655 8450 8450 8450 8450 1
448 20250401 121700 161263205 8470 8470 8470 8470 0
449 20250401 121600 161263205 8470 8470 8470 8410 3
450 20250401 121500 161237855 8420 8470 8470 8420 64
451 20250401 121400 160695875 8430 8430 8430 8430 0
452 20250401 121300 160695875 8430 8420 8430 8420 26
453 20250401 121200 160476855 8470 8470 8470 8470 0
454 20250401 121100 160476855 8470 8470 8470 8470 0
455 20250401 121000 160476855 8470 8470 8470 8470 1
456 20250401 120900 160468385 8430 8430 8430 8430 2
457 20250401 120800 160451525 8470 8470 8470 8440 13
458 20250401 120700 160341475 8450 8460 8460 8450 38
459 20250401 120600 160020095 8450 8450 8450 8450 14
460 20250401 120500 159901795 8450 8470 8470 8450 8
461 20250401 120400 159834075 8460 8460 8460 8460 21
462 20250401 120300 159656415 8460 8470 8470 8460 2
463 20250401 120200 159639485 8460 8460 8460 8460 27
464 20250401 120100 159411065 8450 8450 8450 8450 1
465 20250401 120000 159402615 8460 8460 8460 8460 1
466 20250401 115900 159394155 8470 8470 8470 8470 27
467 20250401 115800 159165465 8470 8470 8470 8470 5
468 20250401 115700 159123115 8470 8470 8470 8470 0
469 20250401 115600 159123115 8470 8470 8470 8470 11
470 20250401 115500 159029945 8460 8450 8460 8450 17
471 20250401 115400 158886135 8460 8460 8460 8460 1
472 20250401 115300 158877675 8480 8480 8480 8480 0
473 20250401 115200 158877675 8480 8470 8480 8470 30
474 20250401 115100 158623555 8480 8480 8480 8480 0
475 20250401 115000 158623555 8480 8480 8480 8480 0
476 20250401 114900 158623555 8480 8480 8480 8480 8
477 20250401 114800 158555715 8470 8470 8470 8470 19
478 20250401 114700 158394785 8470 8470 8470 8470 1
479 20250401 114600 158386315 8490 8480 8490 8480 30
480 20250401 114500 158131895 8480 8480 8480 8480 13
481 20250401 114400 158021655 8470 8480 8480 8470 18
482 20250401 114300 157869175 8420 8420 8420 8420 0
483 20250401 114200 157869175 8420 8420 8420 8420 0
484 20250401 114100 157869175 8420 8420 8420 8420 14
485 20250401 114000 157751295 8430 8450 8450 8430 39
486 20250401 113900 157421955 8440 8440 8440 8440 3
487 20250401 113800 157396635 8480 8480 8480 8480 0
488 20250401 113700 157396635 8480 8460 8480 8450 129
489 20250401 113600 156306425 8460 8460 8460 8460 29
490 20250401 113500 156061085 8450 8460 8460 8450 2
491 20250401 113400 156044175 8490 8480 8490 8480 20
492 20250401 113300 155874495 8480 8480 8480 8470 47
493 20250401 113200 155476205 8480 8470 8480 8470 13
494 20250401 113100 155365975 8480 8480 8480 8480 28
495 20250401 113000 155128535 8480 8480 8480 8480 200
496 20250401 112900 153432535 8450 8450 8450 8450 0
497 20250401 112800 153432535 8450 8470 8480 8450 13
498 20250401 112700 153322555 8460 8480 8480 8460 310
499 20250401 112600 150693775 8480 8480 8480 8470 12
500 20250401 112500 150592025 8500 8490 8500 8490 29
501 20250401 112400 150345795 8500 8500 8500 8500 0
502 20250401 112300 150345795 8500 8490 8500 8490 99
503 20250401 112200 149505265 8490 8460 8490 8460 13
504 20250401 112100 149395025 8490 8480 8490 8480 15
505 20250401 112000 149267775 8490 8470 8490 8470 219
506 20250401 111900 147412195 8470 8470 8470 8470 0
507 20250401 111800 147412195 8470 8470 8480 8470 435
508 20250401 111700 143726905 8470 8470 8470 8470 27
509 20250401 111600 143498215 8470 8470 8470 8470 1
510 20250401 111500 143489745 8470 8460 8470 8440 13
511 20250401 111400 143379735 8460 8460 8460 8450 29
512 20250401 111300 143134405 8460 8460 8460 8460 2
513 20250401 111200 143117485 8450 8455 8455 8450 2
514 20250401 111100 143100580 8460 8460 8460 8460 28
515 20250401 111000 142863700 8460 8460 8460 8460 1
516 20250401 110900 142855240 8450 8460 8460 8440 77
517 20250401 110800 142204640 8460 8450 8460 8450 98
518 20250401 110700 141376460 8440 8430 8440 8420 350
519 20250401 110600 138423720 8430 8410 8430 8410 267
520 20250401 110500 136177150 8410 8400 8410 8350 346
521 20250401 110400 133272060 8360 8410 8420 8360 383
522 20250401 110300 130050950 8390 8400 8400 8390 43
523 20250401 110200 129689790 8400 8400 8400 8400 21
524 20250401 110100 129513390 8390 8390 8390 8390 29
525 20250401 110000 129270080 8390 8390 8390 8360 78
526 20250401 105900 128617340 8370 8380 8380 8370 20
527 20250401 105800 128449890 8390 8380 8390 8380 28
528 20250401 105700 128214980 8390 8390 8390 8390 1
529 20250401 105600 128206590 8390 8380 8390 8380 47
530 20250401 105500 127812290 8370 8390 8390 8370 3
531 20250401 105400 127787140 8380 8380 8380 8380 0
532 20250401 105300 127787140 8380 8370 8380 8370 87
533 20250401 105200 127058130 8360 8370 8370 8360 8
534 20250401 105100 126991180 8380 8380 8380 8380 0
535 20250401 105000 126991180 8380 8360 8380 8330 774
536 20250401 104900 120520580 8360 8360 8360 8360 0
537 20250401 104800 120520580 8360 8360 8360 8360 9
538 20250401 104700 120445340 8360 8320 8360 8320 173
539 20250401 104600 119000180 8380 8360 8380 8360 60
540 20250401 104500 118498550 8350 8340 8350 8340 450
541 20250401 104400 114741730 8290 8330 8330 8290 486
542 20250401 104300 110694370 8300 8310 8320 8300 340
543 20250401 104200 107869650 8300 8300 8300 8300 81
544 20250401 104100 107197350 8300 8300 8300 8300 17
545 20250401 104000 107056250 8300 8310 8310 8300 276
546 20250401 103900 104762830 8300 8300 8300 8300 1
547 20250401 103800 104754530 8300 8300 8300 8300 14
548 20250401 103700 104638330 8300 8320 8320 8300 42
549 20250401 103600 104288990 8310 8310 8310 8310 72
550 20250401 103500 103690670 8330 8320 8330 8320 30
551 20250401 103400 103440780 8330 8330 8330 8320 89
552 20250401 103300 102699680 8330 8300 8330 8300 47
553 20250401 103200 102309460 8300 8300 8300 8300 757
554 20250401 103100 96026360 8300 8290 8300 8290 7
555 20250401 103000 95968290 8280 8280 8280 8280 24
556 20250401 102900 95769570 8300 8300 8300 8300 0
557 20250401 102800 95769570 8300 8300 8300 8300 27
558 20250401 102700 95545470 8270 8270 8270 8270 1
559 20250401 102600 95537200 8280 8280 8280 8280 1
560 20250401 102500 95528920 8300 8300 8300 8300 28
561 20250401 102400 95296520 8270 8270 8270 8270 2
562 20250401 102300 95279980 8280 8330 8330 8280 3
563 20250401 102200 95255040 8290 8290 8290 8290 51
564 20250401 102100 94832250 8300 8300 8300 8300 27
565 20250401 102000 94608150 8290 8290 8290 8290 6
566 20250401 101900 94558410 8310 8300 8310 8300 27
567 20250401 101800 94334120 8330 8330 8330 8330 0
568 20250401 101700 94334120 8330 8330 8330 8330 2
569 20250401 101600 94317460 8280 8280 8280 8280 0
570 20250401 101500 94317460 8280 8280 8280 8280 27
571 20250401 101400 94093900 8280 8310 8310 8280 7
572 20250401 101300 94035790 8330 8280 8330 8280 31
573 20250401 101200 93778800 8310 8310 8310 8270 35
574 20250401 101100 93488410 8300 8280 8300 8280 1261
575 20250401 101000 83024410 8250 8250 8250 8250 16
576 20250401 100900 82892410 8260 8260 8260 8260 13
577 20250401 100800 82785030 8250 8250 8260 8250 34
578 20250401 100700 82504250 8250 8250 8250 8250 52
579 20250401 100600 82075250 8250 8250 8260 8250 57
580 20250401 100500 81604730 8250 8250 8250 8250 0
581 20250401 100400 81604730 8250 8250 8250 8250 28
582 20250401 100300 81373730 8210 8210 8210 8210 0
583 20250401 100200 81373730 8210 8210 8210 8210 0
584 20250401 100100 81373730 8210 8210 8210 8210 1
585 20250401 100000 81365520 8220 8240 8240 8220 5
586 20250401 095900 81324340 8240 8230 8240 8230 25
587 20250401 095800 81118530 8210 8210 8210 8210 0
588 20250401 095700 81118530 8210 8230 8230 8210 29
589 20250401 095600 80879880 8200 8200 8200 8200 0
590 20250401 095500 80879880 8200 8200 8200 8200 13
591 20250401 095400 80773280 8230 8200 8230 8200 89
592 20250401 095300 80041080 8230 8205 8230 8205 209
593 20250401 095200 78321635 8200 8200 8200 8200 65
594 20250401 095100 77788635 8205 8230 8230 8205 274
595 20250401 095000 75538820 8240 8245 8245 8240 33
596 20250401 094900 75266870 8220 8235 8235 8220 5
597 20250401 094800 75225710 8235 8235 8235 8210 17
598 20250401 094700 75085765 8210 8210 8210 8210 11
599 20250401 094600 74995455 8210 8210 8210 8210 0
600 20250401 094500 74995455 8210 8210 8210 8210 217
601 20250401 094400 73213885 8210 8210 8210 8210 99
602 20250401 094300 72401095 8210 8250 8250 8210 3573
603 20250401 094200 42970395 8250 8250 8250 8250 0
604 20250401 094100 42970395 8250 8250 8250 8250 32
605 20250401 094000 42706395 8240 8240 8240 8240 0
606 20250401 093900 42706395 8240 8250 8250 8240 5
607 20250401 093800 42665165 8250 8240 8250 8240 307
608 20250401 093700 40133485 8240 8240 8240 8240 307
609 20250401 093600 37603805 8230 8230 8230 8230 0
610 20250401 093500 37603805 8230 8230 8230 8230 1
611 20250401 093400 37595575 8240 8250 8250 8240 470
612 20250401 093300 33719355 8250 8250 8250 8250 44
613 20250401 093200 33356355 8250 8260 8260 8250 517
614 20250401 093100 29086085 8270 8270 8270 8270 479
615 20250401 093000 25124755 8270 8290 8290 8270 489
616 20250401 092900 21074595 8290 8290 8290 8290 0
617 20250401 092800 21074595 8290 8320 8320 8290 16
618 20250401 092700 20941895 8290 8290 8290 8290 0
619 20250401 092600 20941895 8290 8300 8320 8290 245
620 20250401 092500 18908785 8300 8290 8320 8290 306
621 20250401 092400 16368985 8290 8305 8305 8290 21
622 20250401 092300 16194880 8300 8300 8300 8300 0
623 20250401 092200 16194880 8300 8300 8300 8300 0
624 20250401 092100 16194880 8300 8300 8300 8300 0
625 20250401 092000 16194880 8300 8300 8300 8300 50
626 20250401 091900 15779880 8330 8330 8330 8330 0
627 20250401 091800 15779880 8330 8280 8330 8280 6
628 20250401 091700 15730080 8330 8280 8330 8280 206
629 20250401 091600 14024300 8280 8280 8280 8280 3
630 20250401 091500 13999460 8280 8280 8280 8280 0
631 20250401 091400 13999460 8280 8280 8280 8280 0
632 20250401 091300 13999460 8280 8280 8280 8280 5
633 20250401 091200 13958060 8280 8280 8280 8280 0
634 20250401 091100 13958060 8280 8330 8330 8280 411
635 20250401 091000 10554930 8290 8310 8310 8290 108
636 20250401 090900 9658410 8290 8290 8290 8290 0
637 20250401 090800 9658410 8290 8290 8290 8290 273
638 20250401 090700 7395240 8300 8280 8300 8280 40
639 20250401 090600 7063760 8280 8280 8280 8280 18
640 20250401 090500 6914720 8290 8290 8290 8290 52
641 20250401 090400 6483640 8290 8290 8290 8290 24
642 20250401 090300 6284680 8310 8310 8310 8310 50
643 20250401 090200 5869180 8220 8220 8220 8220 0
644 20250401 090100 5869180 8220 8330 8330 8220 43
645 20250401 090000 5515470 8320 8200 8320 8200 671

1
051370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,50737,23327472,432786610,198983336160,0.22
20250327,50737,23327472,443948750,204115380000,0.22
20250326,50737,23327472,454096150,208780874400,0.22
20250325,50737,23327472,449022450,206448127200,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 50737 23327472 432786610 198983336160 0.22
3 20250327 50737 23327472 443948750 204115380000 0.22
4 20250326 50737 23327472 454096150 208780874400 0.22
5 20250325 50737 23327472 449022450 206448127200 0.22