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

648
053350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,3655882390,9280,9280,9280,9280,2652
20250401,194500,3655882390,9280,9280,9280,9280,0
20250401,194400,3655882390,9280,9280,9280,9280,0
20250401,194300,3655882390,9280,9280,9280,9280,0
20250401,194200,3655882390,9280,9280,9280,9280,0
20250401,194100,3655882390,9280,9280,9280,9280,0
20250401,194000,3655882390,9280,9280,9280,9280,0
20250401,193900,3655882390,9280,9280,9280,9280,0
20250401,193800,3655882390,9280,9280,9280,9280,0
20250401,193700,3655882390,9280,9280,9280,9280,0
20250401,193600,3655882390,9280,9280,9280,9280,0
20250401,193500,3655882390,9280,9280,9280,9280,0
20250401,193400,3655882390,9280,9280,9280,9280,0
20250401,193300,3655882390,9280,9280,9280,9280,0
20250401,193200,3655882390,9280,9280,9280,9280,0
20250401,193100,3655882390,9280,9280,9280,9280,0
20250401,193000,3655882390,9280,9280,9280,9280,0
20250401,192900,3655882390,9280,9280,9280,9280,0
20250401,192800,3655882390,9280,9280,9280,9280,0
20250401,192700,3655882390,9280,9280,9280,9280,0
20250401,192600,3655882390,9280,9280,9280,9280,0
20250401,192500,3655882390,9280,9280,9280,9280,0
20250401,192400,3655882390,9280,9280,9280,9280,0
20250401,192300,3655882390,9280,9280,9280,9280,0
20250401,192200,3655882390,9280,9280,9280,9280,0
20250401,192100,3655882390,9280,9280,9280,9280,0
20250401,192000,3655882390,9280,9280,9280,9280,0
20250401,191900,3655882390,9280,9280,9280,9280,0
20250401,191800,3655882390,9280,9280,9280,9280,0
20250401,191700,3655882390,9280,9280,9280,9280,0
20250401,191600,3655882390,9280,9280,9280,9280,2652
20250401,191500,3655882390,9280,9280,9280,9280,0
20250401,191400,3655882390,9280,9280,9280,9280,0
20250401,191300,3655882390,9280,9280,9280,9280,0
20250401,191200,3655882390,9280,9280,9280,9280,0
20250401,191100,3655882390,9280,9280,9280,9280,0
20250401,191000,3655882390,9280,9280,9280,9280,0
20250401,190900,3655882390,9280,9280,9280,9280,0
20250401,190800,3655882390,9280,9280,9280,9280,0
20250401,190700,3655882390,9280,9280,9280,9280,0
20250401,190600,3655882390,9280,9280,9280,9280,0
20250401,190500,3655882390,9280,9280,9280,9280,0
20250401,190400,3655882390,9280,9280,9280,9280,0
20250401,190300,3655882390,9280,9280,9280,9280,0
20250401,190200,3655882390,9280,9280,9280,9280,0
20250401,190100,3655882390,9280,9280,9280,9280,0
20250401,190000,3655882390,9280,9280,9280,9280,0
20250401,185900,3655882390,9280,9280,9280,9280,0
20250401,185800,3655882390,9280,9280,9280,9280,0
20250401,185700,3655882390,9280,9280,9280,9280,0
20250401,185600,3655882390,9280,9280,9280,9280,0
20250401,185500,3655882390,9280,9280,9280,9280,0
20250401,185400,3655882390,9280,9280,9280,9280,0
20250401,185300,3655882390,9280,9280,9280,9280,0
20250401,185200,3655882390,9280,9280,9280,9280,0
20250401,185100,3655882390,9280,9280,9280,9280,0
20250401,185000,3655882390,9280,9280,9280,9280,0
20250401,184900,3655882390,9280,9280,9280,9280,0
20250401,184800,3655882390,9280,9280,9280,9280,0
20250401,184700,3655882390,9280,9280,9280,9280,0
20250401,184600,3655882390,9280,9280,9280,9280,2652
20250401,184500,3655882390,9280,9280,9280,9280,0
20250401,184400,3655882390,9280,9280,9280,9280,0
20250401,184300,3655882390,9280,9280,9280,9280,0
20250401,184200,3655882390,9280,9280,9280,9280,0
20250401,184100,3655882390,9280,9280,9280,9280,0
20250401,184000,3655882390,9280,9280,9280,9280,0
20250401,183900,3655882390,9280,9280,9280,9280,0
20250401,183800,3655882390,9280,9280,9280,9280,0
20250401,183700,3655882390,9280,9280,9280,9280,0
20250401,183600,3655882390,9280,9280,9280,9280,0
20250401,183500,3655882390,9280,9280,9280,9280,0
20250401,183400,3655882390,9280,9280,9280,9280,0
20250401,183300,3655882390,9280,9280,9280,9280,0
20250401,183200,3655882390,9280,9280,9280,9280,0
20250401,183100,3655882390,9280,9280,9280,9280,0
20250401,183000,3655882390,9280,9280,9280,9280,0
20250401,182900,3655882390,9280,9280,9280,9280,0
20250401,182800,3655882390,9280,9280,9280,9280,0
20250401,182700,3655882390,9280,9280,9280,9280,0
20250401,182600,3655882390,9280,9280,9280,9280,0
20250401,182500,3655882390,9280,9280,9280,9280,0
20250401,182400,3655882390,9280,9280,9280,9280,0
20250401,182300,3655882390,9280,9280,9280,9280,0
20250401,182200,3655882390,9280,9280,9280,9280,0
20250401,182100,3655882390,9280,9280,9280,9280,0
20250401,182000,3655882390,9280,9280,9280,9280,0
20250401,181900,3655882390,9280,9280,9280,9280,0
20250401,181800,3655882390,9280,9280,9280,9280,0
20250401,181700,3655882390,9280,9280,9280,9280,0
20250401,181600,3655882390,9280,9280,9280,9280,2652
20250401,181500,3655882390,9280,9280,9280,9280,0
20250401,181400,3655882390,9280,9280,9280,9280,0
20250401,181300,3655882390,9280,9280,9280,9280,0
20250401,181200,3655882390,9280,9280,9280,9280,0
20250401,181100,3655882390,9280,9280,9280,9280,0
20250401,181000,3655882390,9280,9280,9280,9280,0
20250401,180900,3655882390,9280,9280,9280,9280,0
20250401,180800,3655882390,9280,9280,9280,9280,0
20250401,180700,3655882390,9280,9280,9280,9280,0
20250401,180600,3655882390,9280,9280,9280,9280,0
20250401,180500,3655882390,9280,9280,9280,9280,0
20250401,180400,3655882390,9280,9280,9280,9280,0
20250401,180300,3655882390,9280,9280,9280,9280,0
20250401,180200,3655882390,9280,9280,9280,9280,0
20250401,180100,3655882390,9280,9280,9280,9280,0
20250401,180000,3655882390,9280,9280,9280,9280,0
20250401,175900,3655882390,9280,9280,9280,9280,0
20250401,175800,3655882390,9280,9280,9280,9280,0
20250401,175700,3655882390,9280,9280,9280,9280,0
20250401,175600,3655882390,9280,9280,9280,9280,0
20250401,175500,3655882390,9280,9280,9280,9280,0
20250401,175400,3655882390,9280,9280,9280,9280,0
20250401,175300,3655882390,9280,9280,9280,9280,0
20250401,175200,3655882390,9280,9280,9280,9280,0
20250401,175100,3655882390,9280,9280,9280,9280,0
20250401,175000,3655882390,9280,9280,9280,9280,0
20250401,174900,3655882390,9280,9280,9280,9280,0
20250401,174800,3655882390,9280,9280,9280,9280,0
20250401,174700,3655882390,9280,9280,9280,9280,0
20250401,174600,3655882390,9280,9280,9280,9280,2652
20250401,174500,3655882390,9280,9280,9280,9280,0
20250401,174400,3655882390,9280,9280,9280,9280,0
20250401,174300,3655882390,9280,9280,9280,9280,0
20250401,174200,3655882390,9280,9280,9280,9280,0
20250401,174100,3655882390,9280,9280,9280,9280,0
20250401,174000,3655882390,9280,9280,9280,9280,0
20250401,173900,3655882390,9280,9280,9280,9280,0
20250401,173800,3655882390,9280,9280,9280,9280,0
20250401,173700,3655882390,9280,9280,9280,9280,0
20250401,173600,3655882390,9280,9280,9280,9280,0
20250401,173500,3655882390,9280,9280,9280,9280,0
20250401,173400,3655882390,9280,9280,9280,9280,0
20250401,173300,3655882390,9280,9280,9280,9280,0
20250401,173200,3655882390,9280,9280,9280,9280,0
20250401,173100,3655882390,9280,9280,9280,9280,0
20250401,173000,3655882390,9280,9280,9280,9280,0
20250401,172900,3655882390,9280,9280,9280,9280,0
20250401,172800,3655882390,9280,9280,9280,9280,0
20250401,172700,3655882390,9280,9280,9280,9280,0
20250401,172600,3655882390,9280,9280,9280,9280,0
20250401,172500,3655882390,9280,9280,9280,9280,0
20250401,172400,3655882390,9280,9280,9280,9280,0
20250401,172300,3655882390,9280,9280,9280,9280,0
20250401,172200,3655882390,9280,9280,9280,9280,0
20250401,172100,3655882390,9280,9280,9280,9280,0
20250401,172000,3655882390,9280,9280,9280,9280,0
20250401,171900,3655882390,9280,9280,9280,9280,0
20250401,171800,3655882390,9280,9280,9280,9280,0
20250401,171700,3655882390,9280,9280,9280,9280,0
20250401,171600,3655882390,9280,9280,9280,9280,2652
20250401,171500,3655882390,9280,9280,9280,9280,0
20250401,171400,3655882390,9280,9280,9280,9280,0
20250401,171300,3655882390,9280,9280,9280,9280,0
20250401,171200,3655882390,9280,9280,9280,9280,0
20250401,171100,3655882390,9280,9280,9280,9280,0
20250401,171000,3655882390,9280,9280,9280,9280,0
20250401,170900,3655882390,9280,9280,9280,9280,0
20250401,170800,3655882390,9280,9280,9280,9280,0
20250401,170700,3655882390,9280,9280,9280,9280,0
20250401,170600,3655882390,9280,9280,9280,9280,0
20250401,170500,3655882390,9280,9280,9280,9280,0
20250401,170400,3655882390,9280,9280,9280,9280,0
20250401,170300,3655882390,9280,9280,9280,9280,0
20250401,170200,3655882390,9280,9280,9280,9280,0
20250401,170100,3655882390,9280,9280,9280,9280,0
20250401,170000,3655882390,9280,9280,9280,9280,0
20250401,165900,3655882390,9280,9280,9280,9280,0
20250401,165800,3655882390,9280,9280,9280,9280,0
20250401,165700,3655882390,9280,9280,9280,9280,0
20250401,165600,3655882390,9280,9280,9280,9280,0
20250401,165500,3655882390,9280,9280,9280,9280,0
20250401,165400,3655882390,9280,9280,9280,9280,0
20250401,165300,3655882390,9280,9280,9280,9280,0
20250401,165200,3655882390,9280,9280,9280,9280,0
20250401,165100,3655882390,9280,9280,9280,9280,0
20250401,165000,3655882390,9280,9280,9280,9280,0
20250401,164900,3655882390,9280,9280,9280,9280,0
20250401,164800,3655882390,9280,9280,9280,9280,0
20250401,164700,3655882390,9280,9280,9280,9280,0
20250401,164600,3655882390,9280,9280,9280,9280,2652
20250401,164500,3655882390,9280,9280,9280,9280,0
20250401,164400,3655882390,9280,9280,9280,9280,0
20250401,164300,3655882390,9280,9280,9280,9280,0
20250401,164200,3655882390,9280,9280,9280,9280,0
20250401,164100,3655882390,9280,9280,9280,9280,0
20250401,164000,3655882390,9280,9280,9280,9280,0
20250401,163900,3655882390,9280,9280,9280,9280,0
20250401,163800,3655882390,9280,9280,9280,9280,0
20250401,163700,3655882390,9280,9280,9280,9280,0
20250401,163600,3655882390,9280,9280,9280,9280,0
20250401,163500,3655882390,9280,9280,9280,9280,0
20250401,163400,3655882390,9280,9280,9280,9280,0
20250401,163300,3655882390,9280,9280,9280,9280,0
20250401,163200,3655882390,9280,9280,9280,9280,0
20250401,163100,3655882390,9280,9280,9280,9280,0
20250401,163000,3655882390,9280,9280,9280,9280,0
20250401,162900,3655882390,9280,9280,9280,9280,0
20250401,162800,3655882390,9280,9280,9280,9280,0
20250401,162700,3655882390,9280,9280,9280,9280,0
20250401,162600,3655882390,9280,9280,9280,9280,0
20250401,162500,3655882390,9280,9280,9280,9280,0
20250401,162400,3655882390,9280,9280,9280,9280,0
20250401,162300,3655882390,9280,9280,9280,9280,0
20250401,162200,3655882390,9280,9280,9280,9280,0
20250401,162100,3655882390,9280,9280,9280,9280,0
20250401,162000,3655882390,9280,9280,9280,9280,0
20250401,161900,3655882390,9280,9280,9280,9280,0
20250401,161800,3655882390,9280,9280,9280,9280,0
20250401,161700,3655882390,9280,9280,9280,9280,0
20250401,161600,3655882390,9280,9280,9280,9280,2652
20250401,161500,3655882390,9280,9280,9280,9280,0
20250401,161400,3655882390,9280,9280,9280,9280,0
20250401,161300,3655882390,9280,9280,9280,9280,0
20250401,161200,3655882390,9280,9280,9280,9280,0
20250401,161100,3655882390,9280,9280,9280,9280,0
20250401,161000,3655882390,9280,9280,9280,9280,0
20250401,160900,3655882390,9280,9280,9280,9280,0
20250401,160800,3655882390,9280,9280,9280,9280,0
20250401,160700,3655882390,9280,9280,9280,9280,0
20250401,160600,3655882390,9280,9280,9280,9280,0
20250401,160500,3655882390,9280,9280,9280,9280,0
20250401,160400,3655882390,9280,9280,9280,9280,0
20250401,160300,3655882390,9280,9280,9280,9280,0
20250401,160200,3655882390,9280,9280,9280,9280,0
20250401,160100,3655882390,9280,9280,9280,9280,0
20250401,160000,3655882390,9280,9280,9280,9280,0
20250401,155900,3655882390,9280,9280,9280,9280,0
20250401,155800,3655882390,9280,9280,9280,9280,0
20250401,155700,3655882390,9280,9280,9280,9280,0
20250401,155600,3655882390,9280,9280,9280,9280,0
20250401,155500,3655882390,9280,9280,9280,9280,0
20250401,155400,3655882390,9280,9280,9280,9280,0
20250401,155300,3655882390,9280,9280,9280,9280,0
20250401,155200,3655882390,9280,9280,9280,9280,0
20250401,155100,3655882390,9280,9280,9280,9280,0
20250401,155000,3655882390,9280,9280,9280,9280,0
20250401,154900,3655882390,9280,9280,9280,9280,0
20250401,154800,3655882390,9280,9280,9280,9280,0
20250401,154700,3655882390,9280,9280,9280,9280,0
20250401,154600,3655882390,9280,9280,9280,9280,2652
20250401,154500,3655882390,9280,9280,9280,9280,0
20250401,154400,3655882390,9280,9280,9280,9280,0
20250401,154300,3655882390,9280,9280,9280,9280,0
20250401,154200,3655882390,9280,9280,9280,9280,0
20250401,154100,3655882390,9280,9280,9280,9280,0
20250401,154000,3655882390,9280,9280,9280,9280,0
20250401,153900,3655882390,9280,9280,9280,9280,0
20250401,153800,3655882390,9280,9280,9280,9280,0
20250401,153700,3655882390,9280,9280,9280,9280,0
20250401,153600,3655882390,9280,9280,9280,9280,0
20250401,153500,3655882390,9280,9280,9280,9280,0
20250401,153400,3655882390,9280,9280,9280,9280,0
20250401,153300,3655882390,9280,9280,9280,9280,0
20250401,153200,3655882390,9280,9280,9280,9280,0
20250401,153100,3655882390,9280,9280,9280,9280,0
20250401,153000,3655882390,9280,9280,9280,9280,2652
20250401,152900,3631271830,9260,9260,9260,9260,0
20250401,152800,3631271830,9260,9260,9260,9260,0
20250401,152700,3631271830,9260,9260,9260,9260,0
20250401,152600,3631271830,9260,9260,9260,9260,0
20250401,152500,3631271830,9260,9260,9260,9260,0
20250401,152400,3631271830,9260,9260,9260,9260,0
20250401,152300,3631271830,9260,9260,9260,9260,0
20250401,152200,3631271830,9260,9260,9260,9260,0
20250401,152100,3631271830,9260,9260,9260,9260,0
20250401,152000,3631271830,9260,9260,9260,9260,0
20250401,151900,3631271830,9260,9170,9270,9170,586
20250401,151800,3625846410,9270,9110,9310,9110,3971
20250401,151700,3589125870,9120,9120,9120,9120,59
20250401,151600,3588587790,9120,9110,9140,9110,1825
20250401,151500,3571959370,9110,9150,9150,9110,648
20250401,151400,3566044120,9130,9140,9140,9130,939
20250401,151300,3557461670,9140,9270,9270,9140,7884
20250401,151200,3485079380,9270,9270,9270,9250,667
20250401,151100,3478906290,9270,9270,9270,9270,29
20250401,151000,3478637460,9270,9320,9320,9270,239
20250401,150900,3476410790,9320,9320,9320,9320,4
20250401,150800,3476373510,9330,9320,9330,9320,20
20250401,150700,3476186930,9320,9320,9320,9320,0
20250401,150600,3476186930,9320,9300,9320,9300,904
20250401,150500,3467767920,9310,9270,9310,9270,1002
20250401,150400,3458465890,9290,9190,9320,9190,1301
20250401,150300,3446442460,9170,9140,9170,9140,769
20250401,150200,3439395200,9140,9150,9150,9140,1235
20250401,150100,3428105490,9150,9170,9170,9150,11
20250401,150000,3428004640,9140,9160,9160,9140,505
20250401,145900,3423386420,9170,9170,9170,9170,169
20250401,145800,3421836690,9170,9170,9170,9170,235
20250401,145700,3419681740,9180,9190,9210,9170,297
20250401,145600,3416954800,9220,9220,9220,9180,41
20250401,145500,3416578150,9220,9180,9230,9170,6016
20250401,145400,3361402530,9180,9200,9240,9170,826
20250401,145300,3353822910,9250,9210,9250,9210,33
20250401,145200,3353518860,9230,9200,9250,9200,251
20250401,145100,3351207210,9250,9240,9250,9200,1825
20250401,145000,3334334700,9250,9250,9250,9250,0
20250401,144900,3334334700,9250,9160,9250,9160,372
20250401,144800,3330915090,9190,9130,9190,9120,438
20250401,144700,3326907080,9120,9160,9160,9120,762
20250401,144600,3319942710,9140,9150,9150,9140,242
20250401,144500,3317730820,9190,9180,9190,9180,51
20250401,144400,3317262630,9180,9190,9190,9180,549
20250401,144300,3312222400,9200,9200,9210,9200,142
20250401,144200,3310915990,9210,9210,9210,9210,0
20250401,144100,3310915990,9210,9210,9210,9200,645
20250401,144000,3304977780,9210,9220,9220,9210,758
20250401,143900,3297989920,9250,9250,9250,9250,50
20250401,143800,3297527420,9230,9230,9230,9230,0
20250401,143700,3297527420,9230,9250,9250,9230,457
20250401,143600,3293305110,9250,9280,9370,9250,4117
20250401,143500,3254966680,9250,9240,9250,9240,26
20250401,143400,3254726190,9240,9240,9240,9240,23
20250401,143300,3254513670,9240,9240,9240,9240,0
20250401,143200,3254513670,9240,9280,9280,9240,751
20250401,143100,3247557820,9280,9280,9280,9280,63
20250401,143000,3246973180,9280,9250,9280,9250,76
20250401,142900,3246269920,9250,9250,9250,9250,26
20250401,142800,3246029420,9230,9230,9230,9230,0
20250401,142700,3246029420,9230,9230,9230,9220,17
20250401,142600,3245872550,9290,9270,9300,9270,718
20250401,142500,3239205970,9270,9290,9300,9270,616
20250401,142400,3233482160,9300,9120,9300,9120,5275
20250401,142300,3184773390,9100,9110,9110,9100,447
20250401,142200,3180703630,9110,9110,9110,9110,700
20250401,142100,3174326630,9110,9130,9130,9110,1182
20250401,142000,3163539470,9120,9170,9170,9110,1494
20250401,141900,3149889490,9170,9180,9180,9170,169
20250401,141800,3148339080,9180,9190,9190,9180,348
20250401,141700,3145141260,9190,9200,9200,9190,449
20250401,141600,3141010960,9200,9200,9230,9200,26
20250401,141500,3140771610,9200,9220,9230,9200,830
20250401,141400,3133124900,9220,9220,9220,9220,137
20250401,141300,3131861760,9230,9230,9230,9230,0
20250401,141200,3131861760,9230,9230,9230,9230,10
20250401,141100,3131769460,9230,9230,9230,9220,29
20250401,141000,3131501840,9180,9210,9210,9180,533
20250401,140900,3126598760,9250,9210,9250,9210,26
20250401,140800,3126358900,9260,9260,9260,9260,10
20250401,140700,3126266300,9260,9260,9260,9260,1
20250401,140600,3126257040,9220,9170,9220,9170,1904
20250401,140500,3108743950,9180,9190,9190,9180,553
20250401,140400,3103666070,9190,9190,9190,9190,414
20250401,140300,3099861410,9190,9230,9230,9180,2944
20250401,140200,3072741780,9250,9250,9250,9250,1
20250401,140100,3072732530,9230,9250,9250,9230,681
20250401,140000,3066441100,9250,9240,9250,9240,80
20250401,135900,3065701400,9250,9300,9300,9240,2183
20250401,135800,3045432800,9300,9300,9300,9300,3500
20250401,135700,3012882800,9300,9320,9320,9300,1178
20250401,135600,3001912080,9320,9355,9380,9320,1807
20250401,135500,2985052255,9380,9380,9380,9380,0
20250401,135400,2985052255,9380,9330,9380,9330,83
20250401,135300,2984274215,9380,9380,9380,9380,10
20250401,135200,2984180415,9380,9340,9380,9320,951
20250401,135100,2975298395,9380,9340,9380,9330,605
20250401,135000,2969653045,9330,9330,9330,9330,0
20250401,134900,2969653045,9330,9340,9360,9330,1379
20250401,134800,2956780935,9350,9360,9360,9330,1627
20250401,134700,2941571415,9380,9380,9380,9380,3
20250401,134600,2941543275,9380,9370,9390,9370,47
20250401,134500,2941102745,9380,9370,9380,9370,83
20250401,134400,2940325025,9390,9380,9400,9380,209
20250401,134300,2938363795,9370,9360,9400,9350,106
20250401,134200,2937371835,9360,9400,9400,9360,12
20250401,134100,2937259075,9410,9430,9450,9380,1292
20250401,134000,2925111805,9450,9470,9470,9450,292
20250401,133900,2922349605,9500,9460,9500,9460,60
20250401,133800,2921780005,9460,9500,9500,9460,1351
20250401,133700,2908993665,9500,9530,9530,9500,131
20250401,133600,2907748735,9640,9650,9670,9640,566
20250401,133500,2902282765,9650,9410,9670,9410,7104
20250401,133400,2834008855,9410,9400,9410,9400,3158
20250401,133300,2804322635,9440,9410,9440,9410,615
20250401,133200,2798532485,9450,9485,9485,9450,1935
20250401,133100,2780219945,9485,9490,9490,9485,212
20250401,133000,2778209105,9480,9480,9510,9480,66
20250401,132900,2777583375,9470,9470,9470,9470,152
20250401,132800,2776143935,9470,9470,9470,9470,0
20250401,132700,2776143935,9470,9470,9470,9470,1500
20250401,132600,2761938935,9470,9480,9480,9470,200
20250401,132500,2760044735,9470,9470,9470,9470,100
20250401,132400,2759097735,9480,9470,9480,9470,1344
20250401,132300,2746367085,9480,9520,9520,9470,5020
20250401,132200,2698675605,9520,9590,9590,9520,1052
20250401,132100,2688627615,9550,9590,9590,9550,1500
20250401,132000,2674297145,9590,9590,9590,9590,437
20250401,131900,2670106315,9590,9600,9600,9590,19
20250401,131800,2669924055,9600,9600,9600,9590,563
20250401,131700,2664520145,9600,9600,9600,9600,55
20250401,131600,2663992145,9620,9620,9620,9620,10
20250401,131500,2663895945,9650,9650,9650,9650,1058
20250401,131400,2653686245,9670,9650,9670,9650,1002
20250401,131300,2644016925,9650,9650,9650,9650,0
20250401,131200,2644016925,9650,9640,9650,9640,12
20250401,131100,2643901175,9650,9650,9650,9650,80
20250401,131000,2643129175,9650,9630,9650,9630,155
20250401,130900,2641633795,9650,9670,9670,9640,294
20250401,130800,2638792935,9670,9670,9670,9670,0
20250401,130700,2638792935,9670,9670,9670,9670,12
20250401,130600,2638676895,9670,9670,9670,9670,92
20250401,130500,2637787255,9670,9670,9670,9670,0
20250401,130400,2637787255,9670,9670,9670,9670,530
20250401,130300,2632662155,9650,9650,9650,9650,0
20250401,130200,2632662155,9650,9630,9650,9630,587
20250401,130100,2627000815,9630,9630,9630,9630,502
20250401,130000,2622166555,9630,9620,9630,9600,215
20250401,125900,2620097575,9620,9600,9620,9600,240
20250401,125800,2617790035,9600,9600,9600,9600,4
20250401,125700,2617751635,9620,9620,9620,9620,0
20250401,125600,2617751635,9620,9620,9620,9620,0
20250401,125500,2617751635,9620,9620,9620,9620,1
20250401,125400,2617742015,9610,9610,9610,9610,30
20250401,125300,2617453715,9610,9610,9610,9610,0
20250401,125200,2617453715,9610,9610,9610,9610,0
20250401,125100,2617453715,9610,9630,9630,9610,1722
20250401,125000,2600873355,9630,9630,9630,9630,156
20250401,124900,2599371075,9640,9640,9640,9640,0
20250401,124800,2599371075,9640,9640,9640,9640,0
20250401,124700,2599371075,9640,9640,9640,9640,20
20250401,124600,2599178275,9640,9630,9640,9630,411
20250401,124500,2595219705,9640,9640,9640,9640,1303
20250401,124400,2582658785,9640,9650,9650,9640,650
20250401,124300,2576388635,9670,9670,9670,9670,0
20250401,124200,2576388635,9670,9650,9670,9650,123
20250401,124100,2575200025,9650,9670,9670,9650,228
20250401,124000,2572996835,9700,9740,9750,9700,812
20250401,123900,2565084845,9750,9660,9750,9640,5125
20250401,123800,2515283795,9640,9660,9660,9640,193
20250401,123700,2513419475,9670,9660,9670,9640,1882
20250401,123600,2495274065,9640,9630,9640,9630,7
20250401,123500,2495206595,9630,9630,9630,9630,6
20250401,123400,2495148815,9630,9630,9630,9630,1
20250401,123300,2495139185,9620,9620,9620,9600,20
20250401,123200,2494946965,9620,9620,9620,9620,0
20250401,123100,2494946965,9620,9620,9620,9620,1
20250401,123000,2494937345,9620,9610,9620,9610,381
20250401,122900,2491273875,9580,9580,9580,9580,20
20250401,122800,2491082275,9610,9610,9610,9610,0
20250401,122700,2491082275,9610,9600,9610,9600,61
20250401,122600,2490496655,9580,9580,9580,9580,1482
20250401,122500,2476299095,9560,9560,9560,9560,5
20250401,122400,2476251295,9560,9560,9560,9560,1223
20250401,122300,2464559415,9560,9570,9570,9560,296
20250401,122200,2461728535,9590,9590,9590,9560,1148
20250401,122100,2450732915,9600,9600,9600,9600,506
20250401,122000,2445875315,9600,9620,9620,9600,583
20250401,121900,2440273045,9610,9610,9610,9610,80
20250401,121800,2439504245,9620,9620,9620,9620,777
20250401,121700,2432029505,9620,9620,9620,9620,5
20250401,121600,2431981405,9620,9640,9640,9620,763
20250401,121500,2424630015,9650,9670,9670,9650,1229
20250401,121400,2412764825,9670,9670,9670,9670,38
20250401,121300,2412397365,9660,9660,9660,9660,0
20250401,121200,2412397365,9660,9660,9660,9660,0
20250401,121100,2412397365,9660,9660,9660,9660,3
20250401,121000,2412368385,9680,9680,9680,9680,0
20250401,120900,2412368385,9680,9680,9680,9680,62
20250401,120800,2411768225,9660,9660,9660,9660,0
20250401,120700,2411768225,9660,9660,9660,9660,0
20250401,120600,2411768225,9660,9660,9660,9660,4
20250401,120500,2411729585,9650,9650,9650,9650,0
20250401,120400,2411729585,9650,9660,9660,9650,333
20250401,120300,2408515165,9660,9670,9670,9660,29
20250401,120200,2408234825,9670,9670,9670,9670,146
20250401,120100,2406823005,9670,9670,9670,9670,241
20250401,120000,2404492535,9670,9670,9670,9670,763
20250401,115900,2397114325,9670,9670,9670,9670,11
20250401,115800,2397007955,9670,9700,9700,9670,285
20250401,115700,2394248955,9700,9690,9700,9670,270
20250401,115600,2391630615,9670,9670,9670,9670,0
20250401,115500,2391630615,9670,9690,9690,9670,221
20250401,115400,2389490335,9690,9690,9690,9680,1060
20250401,115300,2379220135,9700,9710,9710,9700,306
20250401,115200,2376251925,9700,9730,9730,9700,903
20250401,115100,2367478565,9760,9760,9760,9760,2
20250401,115000,2367459045,9760,9760,9760,9760,0
20250401,114900,2367459045,9760,9720,9760,9720,610
20250401,114800,2361507925,9720,9720,9720,9720,0
20250401,114700,2361507925,9720,9720,9720,9720,3
20250401,114600,2361478765,9760,9760,9760,9760,10
20250401,114500,2361381165,9760,9760,9760,9760,296
20250401,114400,2358492205,9760,9760,9760,9760,624
20250401,114300,2352401965,9760,9760,9760,9760,15
20250401,114200,2352255565,9760,9760,9760,9760,10
20250401,114100,2352157965,9760,9760,9760,9760,28
20250401,114000,2351884685,9760,9720,9760,9720,2266
20250401,113900,2329857965,9720,9720,9720,9720,276
20250401,113800,2327175245,9720,9700,9720,9700,317
20250401,113700,2324100005,9700,9700,9700,9700,0
20250401,113600,2324100005,9700,9700,9700,9700,60
20250401,113500,2323518005,9700,9700,9700,9700,20
20250401,113400,2323324005,9670,9670,9670,9670,0
20250401,113300,2323324005,9670,9670,9670,9670,99
20250401,113200,2322366675,9670,9680,9690,9670,291
20250401,113100,2319548295,9690,9690,9690,9680,18
20250401,113000,2319373885,9680,9690,9690,9680,101
20250401,112900,2318396195,9680,9680,9680,9680,29
20250401,112800,2318115475,9700,9700,9700,9700,1
20250401,112700,2318105775,9680,9680,9680,9680,121
20250401,112600,2316934495,9700,9700,9700,9700,30
20250401,112500,2316643495,9700,9700,9700,9700,0
20250401,112400,2316643495,9700,9700,9700,9700,59
20250401,112300,2316071195,9700,9700,9700,9700,500
20250401,112200,2311221195,9760,9760,9760,9760,0
20250401,112100,2311221195,9760,9760,9760,9760,0
20250401,112000,2311221195,9760,9770,9770,9700,2139
20250401,111900,2290380315,9780,9780,9780,9780,235
20250401,111800,2288082015,9770,9760,9780,9740,244
20250401,111700,2285699605,9740,9740,9740,9740,258
20250401,111600,2283186685,9750,9710,9750,9710,711
20250401,111500,2276262225,9740,9740,9740,9740,0
20250401,111400,2276262225,9740,9710,9740,9710,231
20250401,111300,2274018315,9740,9740,9740,9740,670
20250401,111200,2267492515,9740,9730,9740,9710,784
20250401,111100,2259863495,9730,9730,9730,9720,969
20250401,111000,2250435165,9730,9720,9730,9720,3
20250401,110900,2250405985,9700,9700,9700,9700,0
20250401,110800,2250405985,9700,9700,9700,9700,130
20250401,110700,2249144985,9690,9690,9690,9690,40
20250401,110600,2248757385,9700,9680,9700,9680,816
20250401,110500,2240857085,9700,9690,9700,9690,43
20250401,110400,2240439995,9690,9680,9700,9680,109
20250401,110300,2239383075,9680,9680,9680,9680,0
20250401,110200,2239383075,9680,9680,9680,9680,0
20250401,110100,2239383075,9680,9700,9700,9680,357
20250401,110000,2235921195,9700,9690,9700,9680,238
20250401,105900,2233613745,9690,9690,9690,9690,67
20250401,105800,2232964515,9680,9680,9680,9680,130
20250401,105700,2231706115,9690,9690,9690,9690,495
20250401,105600,2226909565,9700,9740,9740,9700,124
20250401,105500,2225706695,9750,9710,9750,9710,370
20250401,105400,2222106265,9700,9690,9700,9690,96
20250401,105300,2221175975,9720,9710,9720,9710,2
20250401,105200,2221156545,9710,9700,9710,9700,4
20250401,105100,2221117715,9700,9700,9720,9680,3187
20250401,105000,2190234715,9810,9600,9810,9590,9894
20250401,104900,2094267385,9650,9600,9650,9600,1214
20250401,104800,2082587525,9610,9670,9670,9610,279
20250401,104700,2079905305,9670,9630,9670,9600,2206
20250401,104600,2058707145,9660,9650,9660,9620,512
20250401,104500,2053765115,9630,9640,9640,9630,107
20250401,104400,2052733655,9640,9600,9640,9600,1617
20250401,104300,2037203305,9600,9620,9650,9600,706
20250401,104200,2030420065,9620,9630,9630,9620,108
20250401,104100,2029381055,9620,9620,9620,9620,209
20250401,104000,2027370475,9650,9680,9680,9590,2417
20250401,103900,2004056135,9680,9660,9680,9660,54
20250401,103800,2003534455,9680,9710,9710,9660,3610
20250401,103700,1968569745,9710,9750,9750,9710,726
20250401,103600,1961519925,9720,9750,9760,9720,474
20250401,103500,1956908675,9760,9770,9780,9760,438
20250401,103400,1952628585,9780,9780,9780,9780,30
20250401,103300,1952335185,9710,9720,9800,9710,307
20250401,103200,1949346365,9720,9720,9730,9710,2015
20250401,103100,1929761145,9720,9790,9790,9720,2904
20250401,103000,1901504485,9800,9830,9830,9730,3626
20250401,102900,1866055370,9850,9860,9860,9850,1481
20250401,102800,1851457470,9860,9810,9860,9810,2271
20250401,102700,1829149910,9820,9830,9830,9780,728
20250401,102600,1822015290,9860,9920,9940,9860,3267
20250401,102500,1789728080,9950,9950,9950,9860,7971
20250401,102400,1710609620,9920,9800,9950,9790,20704
20250401,102300,1506249250,9800,9800,9800,9780,2614
20250401,102200,1480643710,9800,9760,9800,9760,1166
20250401,102100,1469229810,9760,9770,9770,9760,72
20250401,102000,1468527050,9760,9780,9780,9750,1970
20250401,101900,1449298410,9790,9790,9790,9790,41
20250401,101800,1448897020,9780,9790,9800,9780,720
20250401,101700,1441848880,9790,9750,9800,9750,1988
20250401,101600,1422409420,9750,9750,9750,9750,422
20250401,101500,1418294920,9750,9740,9750,9740,577
20250401,101400,1412672540,9740,9690,9740,9690,628
20250401,101300,1406555870,9720,9750,9750,9650,1393
20250401,101200,1393050100,9710,9700,9760,9700,492
20250401,101100,1388266850,9700,9680,9700,9680,1050
20250401,101000,1378092400,9690,9620,9700,9610,1056
20250401,100900,1367871640,9620,9620,9620,9620,787
20250401,100800,1360300700,9620,9660,9660,9620,551
20250401,100700,1354980080,9660,9660,9660,9660,1
20250401,100600,1354970420,9620,9660,9660,9620,700
20250401,100500,1348223310,9650,9690,9690,9650,504
20250401,100400,1343354610,9690,9670,9690,9670,141
20250401,100300,1341990780,9700,9660,9700,9660,11
20250401,100200,1341884120,9660,9660,9660,9660,277
20250401,100100,1339208300,9650,9700,9710,9620,2100
20250401,100000,1318889490,9700,9710,9710,9700,885
20250401,095900,1310301070,9710,9750,9750,9710,160
20250401,095800,1308743460,9720,9780,9780,9720,245
20250401,095700,1306361000,9780,9790,9790,9700,987
20250401,095600,1296739980,9800,9590,9800,9590,11935
20250401,095500,1181408210,9620,9580,9620,9520,8860
20250401,095400,1096666920,9580,9630,9630,9580,1503
20250401,095300,1082250610,9600,9610,9610,9600,1455
20250401,095200,1068277080,9610,9640,9670,9610,1021
20250401,095100,1058445690,9630,9630,9630,9630,0
20250401,095000,1058445690,9630,9690,9730,9630,1085
20250401,094900,1047944410,9690,9690,9690,9690,14
20250401,094800,1047808750,9690,9640,9690,9640,1881
20250401,094700,1029655250,9650,9650,9650,9650,0
20250401,094600,1029655250,9650,9650,9650,9650,19
20250401,094500,1029471900,9600,9620,9650,9600,1062
20250401,094400,1019259730,9580,9620,9620,9580,68
20250401,094300,1018607930,9620,9620,9620,9580,504
20250401,094200,1013779450,9580,9590,9600,9580,952
20250401,094100,1004652350,9590,9600,9600,9590,181
20250401,094000,1002916070,9610,9590,9620,9590,990
20250401,093900,993421380,9590,9610,9640,9590,1738
20250401,093800,976738440,9660,9610,9660,9600,55
20250401,093700,976209560,9660,9640,9660,9600,2183
20250401,093600,955234330,9640,9640,9670,9640,159
20250401,093500,953701540,9670,9670,9670,9640,119
20250401,093400,952552850,9670,9660,9670,9640,171
20250401,093300,950903570,9670,9650,9670,9610,3231
20250401,093200,919789630,9610,9660,9670,9610,113
20250401,093100,918701980,9630,9690,9740,9610,1300
20250401,093000,906154400,9720,9720,9740,9690,4628
20250401,092900,861241870,9720,9740,9740,9720,242
20250401,092800,858887910,9730,9730,9750,9730,153
20250401,092700,857399020,9710,9760,9760,9710,465
20250401,092600,852873760,9760,9750,9760,9730,1507
20250401,092500,838209760,9760,9760,9800,9750,2223
20250401,092400,816484310,9790,9730,9790,9730,622
20250401,092300,810414410,9730,9700,9740,9700,274
20250401,092200,807754590,9700,9710,9710,9700,158
20250401,092100,806221910,9710,9700,9760,9695,763
20250401,092000,798802370,9710,9760,9760,9710,513
20250401,091900,793809550,9760,9690,9760,9690,823
20250401,091800,785818960,9690,9620,9700,9620,2881
20250401,091700,758051810,9630,9600,9630,9570,473
20250401,091600,753509620,9570,9630,9630,9550,1753
20250401,091500,736737020,9630,9600,9630,9590,172
20250401,091400,735087000,9650,9620,9650,9620,1190
20250401,091300,723617420,9590,9500,9590,9500,2296
20250401,091200,701763550,9500,9560,9570,9500,2000
20250401,091100,682682390,9550,9550,9570,9520,717
20250401,091000,675833940,9550,9610,9660,9500,2820
20250401,090900,648854750,9635,9630,9660,9590,1358
20250401,090800,635793735,9630,9570,9660,9570,3760
20250401,090700,599666845,9570,9700,9720,9570,5055
20250401,090600,551066230,9720,9750,9760,9700,5671
20250401,090500,495992850,9750,9720,9810,9710,3466
20250401,090400,462143120,9710,9770,9800,9700,5161
20250401,090300,411958055,9800,9740,9830,9710,2654
20250401,090200,386074005,9710,9890,9960,9710,11608
20250401,090100,271263755,9820,9570,9900,9510,17672
20250401,090000,97922620,9570,9330,9570,9330,10472
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 3655882390 9280 9280 9280 9280 2652
3 20250401 194500 3655882390 9280 9280 9280 9280 0
4 20250401 194400 3655882390 9280 9280 9280 9280 0
5 20250401 194300 3655882390 9280 9280 9280 9280 0
6 20250401 194200 3655882390 9280 9280 9280 9280 0
7 20250401 194100 3655882390 9280 9280 9280 9280 0
8 20250401 194000 3655882390 9280 9280 9280 9280 0
9 20250401 193900 3655882390 9280 9280 9280 9280 0
10 20250401 193800 3655882390 9280 9280 9280 9280 0
11 20250401 193700 3655882390 9280 9280 9280 9280 0
12 20250401 193600 3655882390 9280 9280 9280 9280 0
13 20250401 193500 3655882390 9280 9280 9280 9280 0
14 20250401 193400 3655882390 9280 9280 9280 9280 0
15 20250401 193300 3655882390 9280 9280 9280 9280 0
16 20250401 193200 3655882390 9280 9280 9280 9280 0
17 20250401 193100 3655882390 9280 9280 9280 9280 0
18 20250401 193000 3655882390 9280 9280 9280 9280 0
19 20250401 192900 3655882390 9280 9280 9280 9280 0
20 20250401 192800 3655882390 9280 9280 9280 9280 0
21 20250401 192700 3655882390 9280 9280 9280 9280 0
22 20250401 192600 3655882390 9280 9280 9280 9280 0
23 20250401 192500 3655882390 9280 9280 9280 9280 0
24 20250401 192400 3655882390 9280 9280 9280 9280 0
25 20250401 192300 3655882390 9280 9280 9280 9280 0
26 20250401 192200 3655882390 9280 9280 9280 9280 0
27 20250401 192100 3655882390 9280 9280 9280 9280 0
28 20250401 192000 3655882390 9280 9280 9280 9280 0
29 20250401 191900 3655882390 9280 9280 9280 9280 0
30 20250401 191800 3655882390 9280 9280 9280 9280 0
31 20250401 191700 3655882390 9280 9280 9280 9280 0
32 20250401 191600 3655882390 9280 9280 9280 9280 2652
33 20250401 191500 3655882390 9280 9280 9280 9280 0
34 20250401 191400 3655882390 9280 9280 9280 9280 0
35 20250401 191300 3655882390 9280 9280 9280 9280 0
36 20250401 191200 3655882390 9280 9280 9280 9280 0
37 20250401 191100 3655882390 9280 9280 9280 9280 0
38 20250401 191000 3655882390 9280 9280 9280 9280 0
39 20250401 190900 3655882390 9280 9280 9280 9280 0
40 20250401 190800 3655882390 9280 9280 9280 9280 0
41 20250401 190700 3655882390 9280 9280 9280 9280 0
42 20250401 190600 3655882390 9280 9280 9280 9280 0
43 20250401 190500 3655882390 9280 9280 9280 9280 0
44 20250401 190400 3655882390 9280 9280 9280 9280 0
45 20250401 190300 3655882390 9280 9280 9280 9280 0
46 20250401 190200 3655882390 9280 9280 9280 9280 0
47 20250401 190100 3655882390 9280 9280 9280 9280 0
48 20250401 190000 3655882390 9280 9280 9280 9280 0
49 20250401 185900 3655882390 9280 9280 9280 9280 0
50 20250401 185800 3655882390 9280 9280 9280 9280 0
51 20250401 185700 3655882390 9280 9280 9280 9280 0
52 20250401 185600 3655882390 9280 9280 9280 9280 0
53 20250401 185500 3655882390 9280 9280 9280 9280 0
54 20250401 185400 3655882390 9280 9280 9280 9280 0
55 20250401 185300 3655882390 9280 9280 9280 9280 0
56 20250401 185200 3655882390 9280 9280 9280 9280 0
57 20250401 185100 3655882390 9280 9280 9280 9280 0
58 20250401 185000 3655882390 9280 9280 9280 9280 0
59 20250401 184900 3655882390 9280 9280 9280 9280 0
60 20250401 184800 3655882390 9280 9280 9280 9280 0
61 20250401 184700 3655882390 9280 9280 9280 9280 0
62 20250401 184600 3655882390 9280 9280 9280 9280 2652
63 20250401 184500 3655882390 9280 9280 9280 9280 0
64 20250401 184400 3655882390 9280 9280 9280 9280 0
65 20250401 184300 3655882390 9280 9280 9280 9280 0
66 20250401 184200 3655882390 9280 9280 9280 9280 0
67 20250401 184100 3655882390 9280 9280 9280 9280 0
68 20250401 184000 3655882390 9280 9280 9280 9280 0
69 20250401 183900 3655882390 9280 9280 9280 9280 0
70 20250401 183800 3655882390 9280 9280 9280 9280 0
71 20250401 183700 3655882390 9280 9280 9280 9280 0
72 20250401 183600 3655882390 9280 9280 9280 9280 0
73 20250401 183500 3655882390 9280 9280 9280 9280 0
74 20250401 183400 3655882390 9280 9280 9280 9280 0
75 20250401 183300 3655882390 9280 9280 9280 9280 0
76 20250401 183200 3655882390 9280 9280 9280 9280 0
77 20250401 183100 3655882390 9280 9280 9280 9280 0
78 20250401 183000 3655882390 9280 9280 9280 9280 0
79 20250401 182900 3655882390 9280 9280 9280 9280 0
80 20250401 182800 3655882390 9280 9280 9280 9280 0
81 20250401 182700 3655882390 9280 9280 9280 9280 0
82 20250401 182600 3655882390 9280 9280 9280 9280 0
83 20250401 182500 3655882390 9280 9280 9280 9280 0
84 20250401 182400 3655882390 9280 9280 9280 9280 0
85 20250401 182300 3655882390 9280 9280 9280 9280 0
86 20250401 182200 3655882390 9280 9280 9280 9280 0
87 20250401 182100 3655882390 9280 9280 9280 9280 0
88 20250401 182000 3655882390 9280 9280 9280 9280 0
89 20250401 181900 3655882390 9280 9280 9280 9280 0
90 20250401 181800 3655882390 9280 9280 9280 9280 0
91 20250401 181700 3655882390 9280 9280 9280 9280 0
92 20250401 181600 3655882390 9280 9280 9280 9280 2652
93 20250401 181500 3655882390 9280 9280 9280 9280 0
94 20250401 181400 3655882390 9280 9280 9280 9280 0
95 20250401 181300 3655882390 9280 9280 9280 9280 0
96 20250401 181200 3655882390 9280 9280 9280 9280 0
97 20250401 181100 3655882390 9280 9280 9280 9280 0
98 20250401 181000 3655882390 9280 9280 9280 9280 0
99 20250401 180900 3655882390 9280 9280 9280 9280 0
100 20250401 180800 3655882390 9280 9280 9280 9280 0
101 20250401 180700 3655882390 9280 9280 9280 9280 0
102 20250401 180600 3655882390 9280 9280 9280 9280 0
103 20250401 180500 3655882390 9280 9280 9280 9280 0
104 20250401 180400 3655882390 9280 9280 9280 9280 0
105 20250401 180300 3655882390 9280 9280 9280 9280 0
106 20250401 180200 3655882390 9280 9280 9280 9280 0
107 20250401 180100 3655882390 9280 9280 9280 9280 0
108 20250401 180000 3655882390 9280 9280 9280 9280 0
109 20250401 175900 3655882390 9280 9280 9280 9280 0
110 20250401 175800 3655882390 9280 9280 9280 9280 0
111 20250401 175700 3655882390 9280 9280 9280 9280 0
112 20250401 175600 3655882390 9280 9280 9280 9280 0
113 20250401 175500 3655882390 9280 9280 9280 9280 0
114 20250401 175400 3655882390 9280 9280 9280 9280 0
115 20250401 175300 3655882390 9280 9280 9280 9280 0
116 20250401 175200 3655882390 9280 9280 9280 9280 0
117 20250401 175100 3655882390 9280 9280 9280 9280 0
118 20250401 175000 3655882390 9280 9280 9280 9280 0
119 20250401 174900 3655882390 9280 9280 9280 9280 0
120 20250401 174800 3655882390 9280 9280 9280 9280 0
121 20250401 174700 3655882390 9280 9280 9280 9280 0
122 20250401 174600 3655882390 9280 9280 9280 9280 2652
123 20250401 174500 3655882390 9280 9280 9280 9280 0
124 20250401 174400 3655882390 9280 9280 9280 9280 0
125 20250401 174300 3655882390 9280 9280 9280 9280 0
126 20250401 174200 3655882390 9280 9280 9280 9280 0
127 20250401 174100 3655882390 9280 9280 9280 9280 0
128 20250401 174000 3655882390 9280 9280 9280 9280 0
129 20250401 173900 3655882390 9280 9280 9280 9280 0
130 20250401 173800 3655882390 9280 9280 9280 9280 0
131 20250401 173700 3655882390 9280 9280 9280 9280 0
132 20250401 173600 3655882390 9280 9280 9280 9280 0
133 20250401 173500 3655882390 9280 9280 9280 9280 0
134 20250401 173400 3655882390 9280 9280 9280 9280 0
135 20250401 173300 3655882390 9280 9280 9280 9280 0
136 20250401 173200 3655882390 9280 9280 9280 9280 0
137 20250401 173100 3655882390 9280 9280 9280 9280 0
138 20250401 173000 3655882390 9280 9280 9280 9280 0
139 20250401 172900 3655882390 9280 9280 9280 9280 0
140 20250401 172800 3655882390 9280 9280 9280 9280 0
141 20250401 172700 3655882390 9280 9280 9280 9280 0
142 20250401 172600 3655882390 9280 9280 9280 9280 0
143 20250401 172500 3655882390 9280 9280 9280 9280 0
144 20250401 172400 3655882390 9280 9280 9280 9280 0
145 20250401 172300 3655882390 9280 9280 9280 9280 0
146 20250401 172200 3655882390 9280 9280 9280 9280 0
147 20250401 172100 3655882390 9280 9280 9280 9280 0
148 20250401 172000 3655882390 9280 9280 9280 9280 0
149 20250401 171900 3655882390 9280 9280 9280 9280 0
150 20250401 171800 3655882390 9280 9280 9280 9280 0
151 20250401 171700 3655882390 9280 9280 9280 9280 0
152 20250401 171600 3655882390 9280 9280 9280 9280 2652
153 20250401 171500 3655882390 9280 9280 9280 9280 0
154 20250401 171400 3655882390 9280 9280 9280 9280 0
155 20250401 171300 3655882390 9280 9280 9280 9280 0
156 20250401 171200 3655882390 9280 9280 9280 9280 0
157 20250401 171100 3655882390 9280 9280 9280 9280 0
158 20250401 171000 3655882390 9280 9280 9280 9280 0
159 20250401 170900 3655882390 9280 9280 9280 9280 0
160 20250401 170800 3655882390 9280 9280 9280 9280 0
161 20250401 170700 3655882390 9280 9280 9280 9280 0
162 20250401 170600 3655882390 9280 9280 9280 9280 0
163 20250401 170500 3655882390 9280 9280 9280 9280 0
164 20250401 170400 3655882390 9280 9280 9280 9280 0
165 20250401 170300 3655882390 9280 9280 9280 9280 0
166 20250401 170200 3655882390 9280 9280 9280 9280 0
167 20250401 170100 3655882390 9280 9280 9280 9280 0
168 20250401 170000 3655882390 9280 9280 9280 9280 0
169 20250401 165900 3655882390 9280 9280 9280 9280 0
170 20250401 165800 3655882390 9280 9280 9280 9280 0
171 20250401 165700 3655882390 9280 9280 9280 9280 0
172 20250401 165600 3655882390 9280 9280 9280 9280 0
173 20250401 165500 3655882390 9280 9280 9280 9280 0
174 20250401 165400 3655882390 9280 9280 9280 9280 0
175 20250401 165300 3655882390 9280 9280 9280 9280 0
176 20250401 165200 3655882390 9280 9280 9280 9280 0
177 20250401 165100 3655882390 9280 9280 9280 9280 0
178 20250401 165000 3655882390 9280 9280 9280 9280 0
179 20250401 164900 3655882390 9280 9280 9280 9280 0
180 20250401 164800 3655882390 9280 9280 9280 9280 0
181 20250401 164700 3655882390 9280 9280 9280 9280 0
182 20250401 164600 3655882390 9280 9280 9280 9280 2652
183 20250401 164500 3655882390 9280 9280 9280 9280 0
184 20250401 164400 3655882390 9280 9280 9280 9280 0
185 20250401 164300 3655882390 9280 9280 9280 9280 0
186 20250401 164200 3655882390 9280 9280 9280 9280 0
187 20250401 164100 3655882390 9280 9280 9280 9280 0
188 20250401 164000 3655882390 9280 9280 9280 9280 0
189 20250401 163900 3655882390 9280 9280 9280 9280 0
190 20250401 163800 3655882390 9280 9280 9280 9280 0
191 20250401 163700 3655882390 9280 9280 9280 9280 0
192 20250401 163600 3655882390 9280 9280 9280 9280 0
193 20250401 163500 3655882390 9280 9280 9280 9280 0
194 20250401 163400 3655882390 9280 9280 9280 9280 0
195 20250401 163300 3655882390 9280 9280 9280 9280 0
196 20250401 163200 3655882390 9280 9280 9280 9280 0
197 20250401 163100 3655882390 9280 9280 9280 9280 0
198 20250401 163000 3655882390 9280 9280 9280 9280 0
199 20250401 162900 3655882390 9280 9280 9280 9280 0
200 20250401 162800 3655882390 9280 9280 9280 9280 0
201 20250401 162700 3655882390 9280 9280 9280 9280 0
202 20250401 162600 3655882390 9280 9280 9280 9280 0
203 20250401 162500 3655882390 9280 9280 9280 9280 0
204 20250401 162400 3655882390 9280 9280 9280 9280 0
205 20250401 162300 3655882390 9280 9280 9280 9280 0
206 20250401 162200 3655882390 9280 9280 9280 9280 0
207 20250401 162100 3655882390 9280 9280 9280 9280 0
208 20250401 162000 3655882390 9280 9280 9280 9280 0
209 20250401 161900 3655882390 9280 9280 9280 9280 0
210 20250401 161800 3655882390 9280 9280 9280 9280 0
211 20250401 161700 3655882390 9280 9280 9280 9280 0
212 20250401 161600 3655882390 9280 9280 9280 9280 2652
213 20250401 161500 3655882390 9280 9280 9280 9280 0
214 20250401 161400 3655882390 9280 9280 9280 9280 0
215 20250401 161300 3655882390 9280 9280 9280 9280 0
216 20250401 161200 3655882390 9280 9280 9280 9280 0
217 20250401 161100 3655882390 9280 9280 9280 9280 0
218 20250401 161000 3655882390 9280 9280 9280 9280 0
219 20250401 160900 3655882390 9280 9280 9280 9280 0
220 20250401 160800 3655882390 9280 9280 9280 9280 0
221 20250401 160700 3655882390 9280 9280 9280 9280 0
222 20250401 160600 3655882390 9280 9280 9280 9280 0
223 20250401 160500 3655882390 9280 9280 9280 9280 0
224 20250401 160400 3655882390 9280 9280 9280 9280 0
225 20250401 160300 3655882390 9280 9280 9280 9280 0
226 20250401 160200 3655882390 9280 9280 9280 9280 0
227 20250401 160100 3655882390 9280 9280 9280 9280 0
228 20250401 160000 3655882390 9280 9280 9280 9280 0
229 20250401 155900 3655882390 9280 9280 9280 9280 0
230 20250401 155800 3655882390 9280 9280 9280 9280 0
231 20250401 155700 3655882390 9280 9280 9280 9280 0
232 20250401 155600 3655882390 9280 9280 9280 9280 0
233 20250401 155500 3655882390 9280 9280 9280 9280 0
234 20250401 155400 3655882390 9280 9280 9280 9280 0
235 20250401 155300 3655882390 9280 9280 9280 9280 0
236 20250401 155200 3655882390 9280 9280 9280 9280 0
237 20250401 155100 3655882390 9280 9280 9280 9280 0
238 20250401 155000 3655882390 9280 9280 9280 9280 0
239 20250401 154900 3655882390 9280 9280 9280 9280 0
240 20250401 154800 3655882390 9280 9280 9280 9280 0
241 20250401 154700 3655882390 9280 9280 9280 9280 0
242 20250401 154600 3655882390 9280 9280 9280 9280 2652
243 20250401 154500 3655882390 9280 9280 9280 9280 0
244 20250401 154400 3655882390 9280 9280 9280 9280 0
245 20250401 154300 3655882390 9280 9280 9280 9280 0
246 20250401 154200 3655882390 9280 9280 9280 9280 0
247 20250401 154100 3655882390 9280 9280 9280 9280 0
248 20250401 154000 3655882390 9280 9280 9280 9280 0
249 20250401 153900 3655882390 9280 9280 9280 9280 0
250 20250401 153800 3655882390 9280 9280 9280 9280 0
251 20250401 153700 3655882390 9280 9280 9280 9280 0
252 20250401 153600 3655882390 9280 9280 9280 9280 0
253 20250401 153500 3655882390 9280 9280 9280 9280 0
254 20250401 153400 3655882390 9280 9280 9280 9280 0
255 20250401 153300 3655882390 9280 9280 9280 9280 0
256 20250401 153200 3655882390 9280 9280 9280 9280 0
257 20250401 153100 3655882390 9280 9280 9280 9280 0
258 20250401 153000 3655882390 9280 9280 9280 9280 2652
259 20250401 152900 3631271830 9260 9260 9260 9260 0
260 20250401 152800 3631271830 9260 9260 9260 9260 0
261 20250401 152700 3631271830 9260 9260 9260 9260 0
262 20250401 152600 3631271830 9260 9260 9260 9260 0
263 20250401 152500 3631271830 9260 9260 9260 9260 0
264 20250401 152400 3631271830 9260 9260 9260 9260 0
265 20250401 152300 3631271830 9260 9260 9260 9260 0
266 20250401 152200 3631271830 9260 9260 9260 9260 0
267 20250401 152100 3631271830 9260 9260 9260 9260 0
268 20250401 152000 3631271830 9260 9260 9260 9260 0
269 20250401 151900 3631271830 9260 9170 9270 9170 586
270 20250401 151800 3625846410 9270 9110 9310 9110 3971
271 20250401 151700 3589125870 9120 9120 9120 9120 59
272 20250401 151600 3588587790 9120 9110 9140 9110 1825
273 20250401 151500 3571959370 9110 9150 9150 9110 648
274 20250401 151400 3566044120 9130 9140 9140 9130 939
275 20250401 151300 3557461670 9140 9270 9270 9140 7884
276 20250401 151200 3485079380 9270 9270 9270 9250 667
277 20250401 151100 3478906290 9270 9270 9270 9270 29
278 20250401 151000 3478637460 9270 9320 9320 9270 239
279 20250401 150900 3476410790 9320 9320 9320 9320 4
280 20250401 150800 3476373510 9330 9320 9330 9320 20
281 20250401 150700 3476186930 9320 9320 9320 9320 0
282 20250401 150600 3476186930 9320 9300 9320 9300 904
283 20250401 150500 3467767920 9310 9270 9310 9270 1002
284 20250401 150400 3458465890 9290 9190 9320 9190 1301
285 20250401 150300 3446442460 9170 9140 9170 9140 769
286 20250401 150200 3439395200 9140 9150 9150 9140 1235
287 20250401 150100 3428105490 9150 9170 9170 9150 11
288 20250401 150000 3428004640 9140 9160 9160 9140 505
289 20250401 145900 3423386420 9170 9170 9170 9170 169
290 20250401 145800 3421836690 9170 9170 9170 9170 235
291 20250401 145700 3419681740 9180 9190 9210 9170 297
292 20250401 145600 3416954800 9220 9220 9220 9180 41
293 20250401 145500 3416578150 9220 9180 9230 9170 6016
294 20250401 145400 3361402530 9180 9200 9240 9170 826
295 20250401 145300 3353822910 9250 9210 9250 9210 33
296 20250401 145200 3353518860 9230 9200 9250 9200 251
297 20250401 145100 3351207210 9250 9240 9250 9200 1825
298 20250401 145000 3334334700 9250 9250 9250 9250 0
299 20250401 144900 3334334700 9250 9160 9250 9160 372
300 20250401 144800 3330915090 9190 9130 9190 9120 438
301 20250401 144700 3326907080 9120 9160 9160 9120 762
302 20250401 144600 3319942710 9140 9150 9150 9140 242
303 20250401 144500 3317730820 9190 9180 9190 9180 51
304 20250401 144400 3317262630 9180 9190 9190 9180 549
305 20250401 144300 3312222400 9200 9200 9210 9200 142
306 20250401 144200 3310915990 9210 9210 9210 9210 0
307 20250401 144100 3310915990 9210 9210 9210 9200 645
308 20250401 144000 3304977780 9210 9220 9220 9210 758
309 20250401 143900 3297989920 9250 9250 9250 9250 50
310 20250401 143800 3297527420 9230 9230 9230 9230 0
311 20250401 143700 3297527420 9230 9250 9250 9230 457
312 20250401 143600 3293305110 9250 9280 9370 9250 4117
313 20250401 143500 3254966680 9250 9240 9250 9240 26
314 20250401 143400 3254726190 9240 9240 9240 9240 23
315 20250401 143300 3254513670 9240 9240 9240 9240 0
316 20250401 143200 3254513670 9240 9280 9280 9240 751
317 20250401 143100 3247557820 9280 9280 9280 9280 63
318 20250401 143000 3246973180 9280 9250 9280 9250 76
319 20250401 142900 3246269920 9250 9250 9250 9250 26
320 20250401 142800 3246029420 9230 9230 9230 9230 0
321 20250401 142700 3246029420 9230 9230 9230 9220 17
322 20250401 142600 3245872550 9290 9270 9300 9270 718
323 20250401 142500 3239205970 9270 9290 9300 9270 616
324 20250401 142400 3233482160 9300 9120 9300 9120 5275
325 20250401 142300 3184773390 9100 9110 9110 9100 447
326 20250401 142200 3180703630 9110 9110 9110 9110 700
327 20250401 142100 3174326630 9110 9130 9130 9110 1182
328 20250401 142000 3163539470 9120 9170 9170 9110 1494
329 20250401 141900 3149889490 9170 9180 9180 9170 169
330 20250401 141800 3148339080 9180 9190 9190 9180 348
331 20250401 141700 3145141260 9190 9200 9200 9190 449
332 20250401 141600 3141010960 9200 9200 9230 9200 26
333 20250401 141500 3140771610 9200 9220 9230 9200 830
334 20250401 141400 3133124900 9220 9220 9220 9220 137
335 20250401 141300 3131861760 9230 9230 9230 9230 0
336 20250401 141200 3131861760 9230 9230 9230 9230 10
337 20250401 141100 3131769460 9230 9230 9230 9220 29
338 20250401 141000 3131501840 9180 9210 9210 9180 533
339 20250401 140900 3126598760 9250 9210 9250 9210 26
340 20250401 140800 3126358900 9260 9260 9260 9260 10
341 20250401 140700 3126266300 9260 9260 9260 9260 1
342 20250401 140600 3126257040 9220 9170 9220 9170 1904
343 20250401 140500 3108743950 9180 9190 9190 9180 553
344 20250401 140400 3103666070 9190 9190 9190 9190 414
345 20250401 140300 3099861410 9190 9230 9230 9180 2944
346 20250401 140200 3072741780 9250 9250 9250 9250 1
347 20250401 140100 3072732530 9230 9250 9250 9230 681
348 20250401 140000 3066441100 9250 9240 9250 9240 80
349 20250401 135900 3065701400 9250 9300 9300 9240 2183
350 20250401 135800 3045432800 9300 9300 9300 9300 3500
351 20250401 135700 3012882800 9300 9320 9320 9300 1178
352 20250401 135600 3001912080 9320 9355 9380 9320 1807
353 20250401 135500 2985052255 9380 9380 9380 9380 0
354 20250401 135400 2985052255 9380 9330 9380 9330 83
355 20250401 135300 2984274215 9380 9380 9380 9380 10
356 20250401 135200 2984180415 9380 9340 9380 9320 951
357 20250401 135100 2975298395 9380 9340 9380 9330 605
358 20250401 135000 2969653045 9330 9330 9330 9330 0
359 20250401 134900 2969653045 9330 9340 9360 9330 1379
360 20250401 134800 2956780935 9350 9360 9360 9330 1627
361 20250401 134700 2941571415 9380 9380 9380 9380 3
362 20250401 134600 2941543275 9380 9370 9390 9370 47
363 20250401 134500 2941102745 9380 9370 9380 9370 83
364 20250401 134400 2940325025 9390 9380 9400 9380 209
365 20250401 134300 2938363795 9370 9360 9400 9350 106
366 20250401 134200 2937371835 9360 9400 9400 9360 12
367 20250401 134100 2937259075 9410 9430 9450 9380 1292
368 20250401 134000 2925111805 9450 9470 9470 9450 292
369 20250401 133900 2922349605 9500 9460 9500 9460 60
370 20250401 133800 2921780005 9460 9500 9500 9460 1351
371 20250401 133700 2908993665 9500 9530 9530 9500 131
372 20250401 133600 2907748735 9640 9650 9670 9640 566
373 20250401 133500 2902282765 9650 9410 9670 9410 7104
374 20250401 133400 2834008855 9410 9400 9410 9400 3158
375 20250401 133300 2804322635 9440 9410 9440 9410 615
376 20250401 133200 2798532485 9450 9485 9485 9450 1935
377 20250401 133100 2780219945 9485 9490 9490 9485 212
378 20250401 133000 2778209105 9480 9480 9510 9480 66
379 20250401 132900 2777583375 9470 9470 9470 9470 152
380 20250401 132800 2776143935 9470 9470 9470 9470 0
381 20250401 132700 2776143935 9470 9470 9470 9470 1500
382 20250401 132600 2761938935 9470 9480 9480 9470 200
383 20250401 132500 2760044735 9470 9470 9470 9470 100
384 20250401 132400 2759097735 9480 9470 9480 9470 1344
385 20250401 132300 2746367085 9480 9520 9520 9470 5020
386 20250401 132200 2698675605 9520 9590 9590 9520 1052
387 20250401 132100 2688627615 9550 9590 9590 9550 1500
388 20250401 132000 2674297145 9590 9590 9590 9590 437
389 20250401 131900 2670106315 9590 9600 9600 9590 19
390 20250401 131800 2669924055 9600 9600 9600 9590 563
391 20250401 131700 2664520145 9600 9600 9600 9600 55
392 20250401 131600 2663992145 9620 9620 9620 9620 10
393 20250401 131500 2663895945 9650 9650 9650 9650 1058
394 20250401 131400 2653686245 9670 9650 9670 9650 1002
395 20250401 131300 2644016925 9650 9650 9650 9650 0
396 20250401 131200 2644016925 9650 9640 9650 9640 12
397 20250401 131100 2643901175 9650 9650 9650 9650 80
398 20250401 131000 2643129175 9650 9630 9650 9630 155
399 20250401 130900 2641633795 9650 9670 9670 9640 294
400 20250401 130800 2638792935 9670 9670 9670 9670 0
401 20250401 130700 2638792935 9670 9670 9670 9670 12
402 20250401 130600 2638676895 9670 9670 9670 9670 92
403 20250401 130500 2637787255 9670 9670 9670 9670 0
404 20250401 130400 2637787255 9670 9670 9670 9670 530
405 20250401 130300 2632662155 9650 9650 9650 9650 0
406 20250401 130200 2632662155 9650 9630 9650 9630 587
407 20250401 130100 2627000815 9630 9630 9630 9630 502
408 20250401 130000 2622166555 9630 9620 9630 9600 215
409 20250401 125900 2620097575 9620 9600 9620 9600 240
410 20250401 125800 2617790035 9600 9600 9600 9600 4
411 20250401 125700 2617751635 9620 9620 9620 9620 0
412 20250401 125600 2617751635 9620 9620 9620 9620 0
413 20250401 125500 2617751635 9620 9620 9620 9620 1
414 20250401 125400 2617742015 9610 9610 9610 9610 30
415 20250401 125300 2617453715 9610 9610 9610 9610 0
416 20250401 125200 2617453715 9610 9610 9610 9610 0
417 20250401 125100 2617453715 9610 9630 9630 9610 1722
418 20250401 125000 2600873355 9630 9630 9630 9630 156
419 20250401 124900 2599371075 9640 9640 9640 9640 0
420 20250401 124800 2599371075 9640 9640 9640 9640 0
421 20250401 124700 2599371075 9640 9640 9640 9640 20
422 20250401 124600 2599178275 9640 9630 9640 9630 411
423 20250401 124500 2595219705 9640 9640 9640 9640 1303
424 20250401 124400 2582658785 9640 9650 9650 9640 650
425 20250401 124300 2576388635 9670 9670 9670 9670 0
426 20250401 124200 2576388635 9670 9650 9670 9650 123
427 20250401 124100 2575200025 9650 9670 9670 9650 228
428 20250401 124000 2572996835 9700 9740 9750 9700 812
429 20250401 123900 2565084845 9750 9660 9750 9640 5125
430 20250401 123800 2515283795 9640 9660 9660 9640 193
431 20250401 123700 2513419475 9670 9660 9670 9640 1882
432 20250401 123600 2495274065 9640 9630 9640 9630 7
433 20250401 123500 2495206595 9630 9630 9630 9630 6
434 20250401 123400 2495148815 9630 9630 9630 9630 1
435 20250401 123300 2495139185 9620 9620 9620 9600 20
436 20250401 123200 2494946965 9620 9620 9620 9620 0
437 20250401 123100 2494946965 9620 9620 9620 9620 1
438 20250401 123000 2494937345 9620 9610 9620 9610 381
439 20250401 122900 2491273875 9580 9580 9580 9580 20
440 20250401 122800 2491082275 9610 9610 9610 9610 0
441 20250401 122700 2491082275 9610 9600 9610 9600 61
442 20250401 122600 2490496655 9580 9580 9580 9580 1482
443 20250401 122500 2476299095 9560 9560 9560 9560 5
444 20250401 122400 2476251295 9560 9560 9560 9560 1223
445 20250401 122300 2464559415 9560 9570 9570 9560 296
446 20250401 122200 2461728535 9590 9590 9590 9560 1148
447 20250401 122100 2450732915 9600 9600 9600 9600 506
448 20250401 122000 2445875315 9600 9620 9620 9600 583
449 20250401 121900 2440273045 9610 9610 9610 9610 80
450 20250401 121800 2439504245 9620 9620 9620 9620 777
451 20250401 121700 2432029505 9620 9620 9620 9620 5
452 20250401 121600 2431981405 9620 9640 9640 9620 763
453 20250401 121500 2424630015 9650 9670 9670 9650 1229
454 20250401 121400 2412764825 9670 9670 9670 9670 38
455 20250401 121300 2412397365 9660 9660 9660 9660 0
456 20250401 121200 2412397365 9660 9660 9660 9660 0
457 20250401 121100 2412397365 9660 9660 9660 9660 3
458 20250401 121000 2412368385 9680 9680 9680 9680 0
459 20250401 120900 2412368385 9680 9680 9680 9680 62
460 20250401 120800 2411768225 9660 9660 9660 9660 0
461 20250401 120700 2411768225 9660 9660 9660 9660 0
462 20250401 120600 2411768225 9660 9660 9660 9660 4
463 20250401 120500 2411729585 9650 9650 9650 9650 0
464 20250401 120400 2411729585 9650 9660 9660 9650 333
465 20250401 120300 2408515165 9660 9670 9670 9660 29
466 20250401 120200 2408234825 9670 9670 9670 9670 146
467 20250401 120100 2406823005 9670 9670 9670 9670 241
468 20250401 120000 2404492535 9670 9670 9670 9670 763
469 20250401 115900 2397114325 9670 9670 9670 9670 11
470 20250401 115800 2397007955 9670 9700 9700 9670 285
471 20250401 115700 2394248955 9700 9690 9700 9670 270
472 20250401 115600 2391630615 9670 9670 9670 9670 0
473 20250401 115500 2391630615 9670 9690 9690 9670 221
474 20250401 115400 2389490335 9690 9690 9690 9680 1060
475 20250401 115300 2379220135 9700 9710 9710 9700 306
476 20250401 115200 2376251925 9700 9730 9730 9700 903
477 20250401 115100 2367478565 9760 9760 9760 9760 2
478 20250401 115000 2367459045 9760 9760 9760 9760 0
479 20250401 114900 2367459045 9760 9720 9760 9720 610
480 20250401 114800 2361507925 9720 9720 9720 9720 0
481 20250401 114700 2361507925 9720 9720 9720 9720 3
482 20250401 114600 2361478765 9760 9760 9760 9760 10
483 20250401 114500 2361381165 9760 9760 9760 9760 296
484 20250401 114400 2358492205 9760 9760 9760 9760 624
485 20250401 114300 2352401965 9760 9760 9760 9760 15
486 20250401 114200 2352255565 9760 9760 9760 9760 10
487 20250401 114100 2352157965 9760 9760 9760 9760 28
488 20250401 114000 2351884685 9760 9720 9760 9720 2266
489 20250401 113900 2329857965 9720 9720 9720 9720 276
490 20250401 113800 2327175245 9720 9700 9720 9700 317
491 20250401 113700 2324100005 9700 9700 9700 9700 0
492 20250401 113600 2324100005 9700 9700 9700 9700 60
493 20250401 113500 2323518005 9700 9700 9700 9700 20
494 20250401 113400 2323324005 9670 9670 9670 9670 0
495 20250401 113300 2323324005 9670 9670 9670 9670 99
496 20250401 113200 2322366675 9670 9680 9690 9670 291
497 20250401 113100 2319548295 9690 9690 9690 9680 18
498 20250401 113000 2319373885 9680 9690 9690 9680 101
499 20250401 112900 2318396195 9680 9680 9680 9680 29
500 20250401 112800 2318115475 9700 9700 9700 9700 1
501 20250401 112700 2318105775 9680 9680 9680 9680 121
502 20250401 112600 2316934495 9700 9700 9700 9700 30
503 20250401 112500 2316643495 9700 9700 9700 9700 0
504 20250401 112400 2316643495 9700 9700 9700 9700 59
505 20250401 112300 2316071195 9700 9700 9700 9700 500
506 20250401 112200 2311221195 9760 9760 9760 9760 0
507 20250401 112100 2311221195 9760 9760 9760 9760 0
508 20250401 112000 2311221195 9760 9770 9770 9700 2139
509 20250401 111900 2290380315 9780 9780 9780 9780 235
510 20250401 111800 2288082015 9770 9760 9780 9740 244
511 20250401 111700 2285699605 9740 9740 9740 9740 258
512 20250401 111600 2283186685 9750 9710 9750 9710 711
513 20250401 111500 2276262225 9740 9740 9740 9740 0
514 20250401 111400 2276262225 9740 9710 9740 9710 231
515 20250401 111300 2274018315 9740 9740 9740 9740 670
516 20250401 111200 2267492515 9740 9730 9740 9710 784
517 20250401 111100 2259863495 9730 9730 9730 9720 969
518 20250401 111000 2250435165 9730 9720 9730 9720 3
519 20250401 110900 2250405985 9700 9700 9700 9700 0
520 20250401 110800 2250405985 9700 9700 9700 9700 130
521 20250401 110700 2249144985 9690 9690 9690 9690 40
522 20250401 110600 2248757385 9700 9680 9700 9680 816
523 20250401 110500 2240857085 9700 9690 9700 9690 43
524 20250401 110400 2240439995 9690 9680 9700 9680 109
525 20250401 110300 2239383075 9680 9680 9680 9680 0
526 20250401 110200 2239383075 9680 9680 9680 9680 0
527 20250401 110100 2239383075 9680 9700 9700 9680 357
528 20250401 110000 2235921195 9700 9690 9700 9680 238
529 20250401 105900 2233613745 9690 9690 9690 9690 67
530 20250401 105800 2232964515 9680 9680 9680 9680 130
531 20250401 105700 2231706115 9690 9690 9690 9690 495
532 20250401 105600 2226909565 9700 9740 9740 9700 124
533 20250401 105500 2225706695 9750 9710 9750 9710 370
534 20250401 105400 2222106265 9700 9690 9700 9690 96
535 20250401 105300 2221175975 9720 9710 9720 9710 2
536 20250401 105200 2221156545 9710 9700 9710 9700 4
537 20250401 105100 2221117715 9700 9700 9720 9680 3187
538 20250401 105000 2190234715 9810 9600 9810 9590 9894
539 20250401 104900 2094267385 9650 9600 9650 9600 1214
540 20250401 104800 2082587525 9610 9670 9670 9610 279
541 20250401 104700 2079905305 9670 9630 9670 9600 2206
542 20250401 104600 2058707145 9660 9650 9660 9620 512
543 20250401 104500 2053765115 9630 9640 9640 9630 107
544 20250401 104400 2052733655 9640 9600 9640 9600 1617
545 20250401 104300 2037203305 9600 9620 9650 9600 706
546 20250401 104200 2030420065 9620 9630 9630 9620 108
547 20250401 104100 2029381055 9620 9620 9620 9620 209
548 20250401 104000 2027370475 9650 9680 9680 9590 2417
549 20250401 103900 2004056135 9680 9660 9680 9660 54
550 20250401 103800 2003534455 9680 9710 9710 9660 3610
551 20250401 103700 1968569745 9710 9750 9750 9710 726
552 20250401 103600 1961519925 9720 9750 9760 9720 474
553 20250401 103500 1956908675 9760 9770 9780 9760 438
554 20250401 103400 1952628585 9780 9780 9780 9780 30
555 20250401 103300 1952335185 9710 9720 9800 9710 307
556 20250401 103200 1949346365 9720 9720 9730 9710 2015
557 20250401 103100 1929761145 9720 9790 9790 9720 2904
558 20250401 103000 1901504485 9800 9830 9830 9730 3626
559 20250401 102900 1866055370 9850 9860 9860 9850 1481
560 20250401 102800 1851457470 9860 9810 9860 9810 2271
561 20250401 102700 1829149910 9820 9830 9830 9780 728
562 20250401 102600 1822015290 9860 9920 9940 9860 3267
563 20250401 102500 1789728080 9950 9950 9950 9860 7971
564 20250401 102400 1710609620 9920 9800 9950 9790 20704
565 20250401 102300 1506249250 9800 9800 9800 9780 2614
566 20250401 102200 1480643710 9800 9760 9800 9760 1166
567 20250401 102100 1469229810 9760 9770 9770 9760 72
568 20250401 102000 1468527050 9760 9780 9780 9750 1970
569 20250401 101900 1449298410 9790 9790 9790 9790 41
570 20250401 101800 1448897020 9780 9790 9800 9780 720
571 20250401 101700 1441848880 9790 9750 9800 9750 1988
572 20250401 101600 1422409420 9750 9750 9750 9750 422
573 20250401 101500 1418294920 9750 9740 9750 9740 577
574 20250401 101400 1412672540 9740 9690 9740 9690 628
575 20250401 101300 1406555870 9720 9750 9750 9650 1393
576 20250401 101200 1393050100 9710 9700 9760 9700 492
577 20250401 101100 1388266850 9700 9680 9700 9680 1050
578 20250401 101000 1378092400 9690 9620 9700 9610 1056
579 20250401 100900 1367871640 9620 9620 9620 9620 787
580 20250401 100800 1360300700 9620 9660 9660 9620 551
581 20250401 100700 1354980080 9660 9660 9660 9660 1
582 20250401 100600 1354970420 9620 9660 9660 9620 700
583 20250401 100500 1348223310 9650 9690 9690 9650 504
584 20250401 100400 1343354610 9690 9670 9690 9670 141
585 20250401 100300 1341990780 9700 9660 9700 9660 11
586 20250401 100200 1341884120 9660 9660 9660 9660 277
587 20250401 100100 1339208300 9650 9700 9710 9620 2100
588 20250401 100000 1318889490 9700 9710 9710 9700 885
589 20250401 095900 1310301070 9710 9750 9750 9710 160
590 20250401 095800 1308743460 9720 9780 9780 9720 245
591 20250401 095700 1306361000 9780 9790 9790 9700 987
592 20250401 095600 1296739980 9800 9590 9800 9590 11935
593 20250401 095500 1181408210 9620 9580 9620 9520 8860
594 20250401 095400 1096666920 9580 9630 9630 9580 1503
595 20250401 095300 1082250610 9600 9610 9610 9600 1455
596 20250401 095200 1068277080 9610 9640 9670 9610 1021
597 20250401 095100 1058445690 9630 9630 9630 9630 0
598 20250401 095000 1058445690 9630 9690 9730 9630 1085
599 20250401 094900 1047944410 9690 9690 9690 9690 14
600 20250401 094800 1047808750 9690 9640 9690 9640 1881
601 20250401 094700 1029655250 9650 9650 9650 9650 0
602 20250401 094600 1029655250 9650 9650 9650 9650 19
603 20250401 094500 1029471900 9600 9620 9650 9600 1062
604 20250401 094400 1019259730 9580 9620 9620 9580 68
605 20250401 094300 1018607930 9620 9620 9620 9580 504
606 20250401 094200 1013779450 9580 9590 9600 9580 952
607 20250401 094100 1004652350 9590 9600 9600 9590 181
608 20250401 094000 1002916070 9610 9590 9620 9590 990
609 20250401 093900 993421380 9590 9610 9640 9590 1738
610 20250401 093800 976738440 9660 9610 9660 9600 55
611 20250401 093700 976209560 9660 9640 9660 9600 2183
612 20250401 093600 955234330 9640 9640 9670 9640 159
613 20250401 093500 953701540 9670 9670 9670 9640 119
614 20250401 093400 952552850 9670 9660 9670 9640 171
615 20250401 093300 950903570 9670 9650 9670 9610 3231
616 20250401 093200 919789630 9610 9660 9670 9610 113
617 20250401 093100 918701980 9630 9690 9740 9610 1300
618 20250401 093000 906154400 9720 9720 9740 9690 4628
619 20250401 092900 861241870 9720 9740 9740 9720 242
620 20250401 092800 858887910 9730 9730 9750 9730 153
621 20250401 092700 857399020 9710 9760 9760 9710 465
622 20250401 092600 852873760 9760 9750 9760 9730 1507
623 20250401 092500 838209760 9760 9760 9800 9750 2223
624 20250401 092400 816484310 9790 9730 9790 9730 622
625 20250401 092300 810414410 9730 9700 9740 9700 274
626 20250401 092200 807754590 9700 9710 9710 9700 158
627 20250401 092100 806221910 9710 9700 9760 9695 763
628 20250401 092000 798802370 9710 9760 9760 9710 513
629 20250401 091900 793809550 9760 9690 9760 9690 823
630 20250401 091800 785818960 9690 9620 9700 9620 2881
631 20250401 091700 758051810 9630 9600 9630 9570 473
632 20250401 091600 753509620 9570 9630 9630 9550 1753
633 20250401 091500 736737020 9630 9600 9630 9590 172
634 20250401 091400 735087000 9650 9620 9650 9620 1190
635 20250401 091300 723617420 9590 9500 9590 9500 2296
636 20250401 091200 701763550 9500 9560 9570 9500 2000
637 20250401 091100 682682390 9550 9550 9570 9520 717
638 20250401 091000 675833940 9550 9610 9660 9500 2820
639 20250401 090900 648854750 9635 9630 9660 9590 1358
640 20250401 090800 635793735 9630 9570 9660 9570 3760
641 20250401 090700 599666845 9570 9700 9720 9570 5055
642 20250401 090600 551066230 9720 9750 9760 9700 5671
643 20250401 090500 495992850 9750 9720 9810 9710 3466
644 20250401 090400 462143120 9710 9770 9800 9700 5161
645 20250401 090300 411958055 9800 9740 9830 9710 2654
646 20250401 090200 386074005 9710 9890 9960 9710 11608
647 20250401 090100 271263755 9820 9570 9900 9510 17672
648 20250401 090000 97922620 9570 9330 9570 9330 10472

1
053350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,14049,19790916,140068530,197315432520,0.07
20250327,14049,19790916,107755830,151796325720,0.07
20250326,13841,19790916,106437290,152192144040,0.07
20250325,14049,19790916,107474850,151400507400,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 14049 19790916 140068530 197315432520 0.07
3 20250327 14049 19790916 107755830 151796325720 0.07
4 20250326 13841 19790916 106437290 152192144040 0.07
5 20250325 14049 19790916 107474850 151400507400 0.07