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

655
064290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,417778230,9330,9330,9330,9330,869
20250401,195200,417778230,9330,9330,9330,9330,0
20250401,195100,417778230,9330,9330,9330,9330,0
20250401,195000,417778230,9330,9330,9330,9330,0
20250401,194900,417778230,9330,9330,9330,9330,0
20250401,194800,417778230,9330,9330,9330,9330,0
20250401,194700,417778230,9330,9330,9330,9330,0
20250401,194600,417778230,9330,9330,9330,9330,0
20250401,194500,417778230,9330,9330,9330,9330,0
20250401,194400,417778230,9330,9330,9330,9330,0
20250401,194300,417778230,9330,9330,9330,9330,0
20250401,194200,417778230,9330,9330,9330,9330,0
20250401,194100,417778230,9330,9330,9330,9330,0
20250401,194000,417778230,9330,9330,9330,9330,0
20250401,193900,417778230,9330,9330,9330,9330,0
20250401,193800,417778230,9330,9330,9330,9330,0
20250401,193700,417778230,9330,9330,9330,9330,0
20250401,193600,417778230,9330,9330,9330,9330,0
20250401,193500,417778230,9330,9330,9330,9330,0
20250401,193400,417778230,9330,9330,9330,9330,0
20250401,193300,417778230,9330,9330,9330,9330,0
20250401,193200,417778230,9330,9330,9330,9330,0
20250401,193100,417778230,9330,9330,9330,9330,0
20250401,193000,417778230,9330,9330,9330,9330,0
20250401,192900,417778230,9330,9330,9330,9330,0
20250401,192800,417778230,9330,9330,9330,9330,0
20250401,192700,417778230,9330,9330,9330,9330,0
20250401,192600,417778230,9330,9330,9330,9330,0
20250401,192500,417778230,9330,9330,9330,9330,0
20250401,192400,417778230,9330,9330,9330,9330,0
20250401,192300,417778230,9330,9330,9330,9330,869
20250401,192200,417778230,9330,9330,9330,9330,0
20250401,192100,417778230,9330,9330,9330,9330,0
20250401,192000,417778230,9330,9330,9330,9330,0
20250401,191900,417778230,9330,9330,9330,9330,0
20250401,191800,417778230,9330,9330,9330,9330,0
20250401,191700,417778230,9330,9330,9330,9330,0
20250401,191600,417778230,9330,9330,9330,9330,0
20250401,191500,417778230,9330,9330,9330,9330,0
20250401,191400,417778230,9330,9330,9330,9330,0
20250401,191300,417778230,9330,9330,9330,9330,0
20250401,191200,417778230,9330,9330,9330,9330,0
20250401,191100,417778230,9330,9330,9330,9330,0
20250401,191000,417778230,9330,9330,9330,9330,0
20250401,190900,417778230,9330,9330,9330,9330,0
20250401,190800,417778230,9330,9330,9330,9330,0
20250401,190700,417778230,9330,9330,9330,9330,0
20250401,190600,417778230,9330,9330,9330,9330,0
20250401,190500,417778230,9330,9330,9330,9330,0
20250401,190400,417778230,9330,9330,9330,9330,0
20250401,190300,417778230,9330,9330,9330,9330,0
20250401,190200,417778230,9330,9330,9330,9330,0
20250401,190100,417778230,9330,9330,9330,9330,0
20250401,190000,417778230,9330,9330,9330,9330,0
20250401,185900,417778230,9330,9330,9330,9330,0
20250401,185800,417778230,9330,9330,9330,9330,0
20250401,185700,417778230,9330,9330,9330,9330,0
20250401,185600,417778230,9330,9330,9330,9330,0
20250401,185500,417778230,9330,9330,9330,9330,0
20250401,185400,417778230,9330,9330,9330,9330,0
20250401,185300,417778230,9330,9330,9330,9330,869
20250401,185200,417778230,9330,9330,9330,9330,0
20250401,185100,417778230,9330,9330,9330,9330,0
20250401,185000,417778230,9330,9330,9330,9330,0
20250401,184900,417778230,9330,9330,9330,9330,0
20250401,184800,417778230,9330,9330,9330,9330,0
20250401,184700,417778230,9330,9330,9330,9330,0
20250401,184600,417778230,9330,9330,9330,9330,0
20250401,184500,417778230,9330,9330,9330,9330,0
20250401,184400,417778230,9330,9330,9330,9330,0
20250401,184300,417778230,9330,9330,9330,9330,0
20250401,184200,417778230,9330,9330,9330,9330,0
20250401,184100,417778230,9330,9330,9330,9330,0
20250401,184000,417778230,9330,9330,9330,9330,0
20250401,183900,417778230,9330,9330,9330,9330,0
20250401,183800,417778230,9330,9330,9330,9330,0
20250401,183700,417778230,9330,9330,9330,9330,0
20250401,183600,417778230,9330,9330,9330,9330,0
20250401,183500,417778230,9330,9330,9330,9330,0
20250401,183400,417778230,9330,9330,9330,9330,0
20250401,183300,417778230,9330,9330,9330,9330,0
20250401,183200,417778230,9330,9330,9330,9330,0
20250401,183100,417778230,9330,9330,9330,9330,0
20250401,183000,417778230,9330,9330,9330,9330,0
20250401,182900,417778230,9330,9330,9330,9330,0
20250401,182800,417778230,9330,9330,9330,9330,0
20250401,182700,417778230,9330,9330,9330,9330,0
20250401,182600,417778230,9330,9330,9330,9330,0
20250401,182500,417778230,9330,9330,9330,9330,0
20250401,182400,417778230,9330,9330,9330,9330,0
20250401,182300,417778230,9330,9330,9330,9330,869
20250401,182200,417778230,9330,9330,9330,9330,0
20250401,182100,417778230,9330,9330,9330,9330,0
20250401,182000,417778230,9330,9330,9330,9330,0
20250401,181900,417778230,9330,9330,9330,9330,0
20250401,181800,417778230,9330,9330,9330,9330,0
20250401,181700,417778230,9330,9330,9330,9330,0
20250401,181600,417778230,9330,9330,9330,9330,0
20250401,181500,417778230,9330,9330,9330,9330,0
20250401,181400,417778230,9330,9330,9330,9330,0
20250401,181300,417778230,9330,9330,9330,9330,0
20250401,181200,417778230,9330,9330,9330,9330,0
20250401,181100,417778230,9330,9330,9330,9330,0
20250401,181000,417778230,9330,9330,9330,9330,0
20250401,180900,417778230,9330,9330,9330,9330,0
20250401,180800,417778230,9330,9330,9330,9330,0
20250401,180700,417778230,9330,9330,9330,9330,0
20250401,180600,417778230,9330,9330,9330,9330,0
20250401,180500,417778230,9330,9330,9330,9330,0
20250401,180400,417778230,9330,9330,9330,9330,0
20250401,180300,417778230,9330,9330,9330,9330,0
20250401,180200,417778230,9330,9330,9330,9330,0
20250401,180100,417778230,9330,9330,9330,9330,0
20250401,180000,417778230,9330,9330,9330,9330,0
20250401,175900,417778230,9330,9330,9330,9330,0
20250401,175800,417778230,9330,9330,9330,9330,0
20250401,175700,417778230,9330,9330,9330,9330,0
20250401,175600,417778230,9330,9330,9330,9330,0
20250401,175500,417778230,9330,9330,9330,9330,0
20250401,175400,417778230,9330,9330,9330,9330,0
20250401,175300,417778230,9330,9330,9330,9330,869
20250401,175200,417778230,9330,9330,9330,9330,0
20250401,175100,417778230,9330,9330,9330,9330,0
20250401,175000,417778230,9330,9330,9330,9330,0
20250401,174900,417778230,9330,9330,9330,9330,0
20250401,174800,417778230,9330,9330,9330,9330,0
20250401,174700,417778230,9330,9330,9330,9330,0
20250401,174600,417778230,9330,9330,9330,9330,0
20250401,174500,417778230,9330,9330,9330,9330,0
20250401,174400,417778230,9330,9330,9330,9330,0
20250401,174300,417778230,9330,9330,9330,9330,0
20250401,174200,417778230,9330,9330,9330,9330,0
20250401,174100,417778230,9330,9330,9330,9330,0
20250401,174000,417778230,9330,9330,9330,9330,0
20250401,173900,417778230,9330,9330,9330,9330,0
20250401,173800,417778230,9330,9330,9330,9330,0
20250401,173700,417778230,9330,9330,9330,9330,0
20250401,173600,417778230,9330,9330,9330,9330,0
20250401,173500,417778230,9330,9330,9330,9330,0
20250401,173400,417778230,9330,9330,9330,9330,0
20250401,173300,417778230,9330,9330,9330,9330,0
20250401,173200,417778230,9330,9330,9330,9330,0
20250401,173100,417778230,9330,9330,9330,9330,0
20250401,173000,417778230,9330,9330,9330,9330,0
20250401,172900,417778230,9330,9330,9330,9330,0
20250401,172800,417778230,9330,9330,9330,9330,0
20250401,172700,417778230,9330,9330,9330,9330,0
20250401,172600,417778230,9330,9330,9330,9330,0
20250401,172500,417778230,9330,9330,9330,9330,0
20250401,172400,417778230,9330,9330,9330,9330,0
20250401,172300,417778230,9330,9330,9330,9330,869
20250401,172200,417778230,9330,9330,9330,9330,0
20250401,172100,417778230,9330,9330,9330,9330,0
20250401,172000,417778230,9330,9330,9330,9330,0
20250401,171900,417778230,9330,9330,9330,9330,0
20250401,171800,417778230,9330,9330,9330,9330,0
20250401,171700,417778230,9330,9330,9330,9330,0
20250401,171600,417778230,9330,9330,9330,9330,0
20250401,171500,417778230,9330,9330,9330,9330,0
20250401,171400,417778230,9330,9330,9330,9330,0
20250401,171300,417778230,9330,9330,9330,9330,0
20250401,171200,417778230,9330,9330,9330,9330,0
20250401,171100,417778230,9330,9330,9330,9330,0
20250401,171000,417778230,9330,9330,9330,9330,0
20250401,170900,417778230,9330,9330,9330,9330,0
20250401,170800,417778230,9330,9330,9330,9330,0
20250401,170700,417778230,9330,9330,9330,9330,0
20250401,170600,417778230,9330,9330,9330,9330,0
20250401,170500,417778230,9330,9330,9330,9330,0
20250401,170400,417778230,9330,9330,9330,9330,0
20250401,170300,417778230,9330,9330,9330,9330,0
20250401,170200,417778230,9330,9330,9330,9330,0
20250401,170100,417778230,9330,9330,9330,9330,0
20250401,170000,417778230,9330,9330,9330,9330,0
20250401,165900,417778230,9330,9330,9330,9330,0
20250401,165800,417778230,9330,9330,9330,9330,0
20250401,165700,417778230,9330,9330,9330,9330,0
20250401,165600,417778230,9330,9330,9330,9330,0
20250401,165500,417778230,9330,9330,9330,9330,0
20250401,165400,417778230,9330,9330,9330,9330,0
20250401,165300,417778230,9330,9330,9330,9330,869
20250401,165200,417778230,9330,9330,9330,9330,0
20250401,165100,417778230,9330,9330,9330,9330,0
20250401,165000,417778230,9330,9330,9330,9330,0
20250401,164900,417778230,9330,9330,9330,9330,0
20250401,164800,417778230,9330,9330,9330,9330,0
20250401,164700,417778230,9330,9330,9330,9330,0
20250401,164600,417778230,9330,9330,9330,9330,0
20250401,164500,417778230,9330,9330,9330,9330,0
20250401,164400,417778230,9330,9330,9330,9330,0
20250401,164300,417778230,9330,9330,9330,9330,0
20250401,164200,417778230,9330,9330,9330,9330,0
20250401,164100,417778230,9330,9330,9330,9330,0
20250401,164000,417778230,9330,9330,9330,9330,0
20250401,163900,417778230,9330,9330,9330,9330,0
20250401,163800,417778230,9330,9330,9330,9330,0
20250401,163700,417778230,9330,9330,9330,9330,0
20250401,163600,417778230,9330,9330,9330,9330,0
20250401,163500,417778230,9330,9330,9330,9330,0
20250401,163400,417778230,9330,9330,9330,9330,0
20250401,163300,417778230,9330,9330,9330,9330,0
20250401,163200,417778230,9330,9330,9330,9330,0
20250401,163100,417778230,9330,9330,9330,9330,0
20250401,163000,417778230,9330,9330,9330,9330,0
20250401,162900,417778230,9330,9330,9330,9330,0
20250401,162800,417778230,9330,9330,9330,9330,0
20250401,162700,417778230,9330,9330,9330,9330,0
20250401,162600,417778230,9330,9330,9330,9330,0
20250401,162500,417778230,9330,9330,9330,9330,0
20250401,162400,417778230,9330,9330,9330,9330,0
20250401,162300,417778230,9330,9330,9330,9330,869
20250401,162200,417778230,9330,9330,9330,9330,0
20250401,162100,417778230,9330,9330,9330,9330,0
20250401,162000,417778230,9330,9330,9330,9330,0
20250401,161900,417778230,9330,9330,9330,9330,0
20250401,161800,417778230,9330,9330,9330,9330,0
20250401,161700,417778230,9330,9330,9330,9330,0
20250401,161600,417778230,9330,9330,9330,9330,0
20250401,161500,417778230,9330,9330,9330,9330,0
20250401,161400,417778230,9330,9330,9330,9330,0
20250401,161300,417778230,9330,9330,9330,9330,0
20250401,161200,417778230,9330,9330,9330,9330,0
20250401,161100,417778230,9330,9330,9330,9330,0
20250401,161000,417778230,9330,9330,9330,9330,0
20250401,160900,417778230,9330,9330,9330,9330,0
20250401,160800,417778230,9330,9330,9330,9330,0
20250401,160700,417778230,9330,9330,9330,9330,0
20250401,160600,417778230,9330,9330,9330,9330,0
20250401,160500,417778230,9330,9330,9330,9330,0
20250401,160400,417778230,9330,9330,9330,9330,0
20250401,160300,417778230,9330,9330,9330,9330,0
20250401,160200,417778230,9330,9330,9330,9330,0
20250401,160100,417778230,9330,9330,9330,9330,0
20250401,160000,417778230,9330,9330,9330,9330,0
20250401,155900,417778230,9330,9330,9330,9330,0
20250401,155800,417778230,9330,9330,9330,9330,0
20250401,155700,417778230,9330,9330,9330,9330,0
20250401,155600,417778230,9330,9330,9330,9330,0
20250401,155500,417778230,9330,9330,9330,9330,0
20250401,155400,417778230,9330,9330,9330,9330,0
20250401,155300,417778230,9330,9330,9330,9330,869
20250401,155200,417778230,9330,9330,9330,9330,0
20250401,155100,417778230,9330,9330,9330,9330,0
20250401,155000,417778230,9330,9330,9330,9330,0
20250401,154900,417778230,9330,9330,9330,9330,0
20250401,154800,417778230,9330,9330,9330,9330,0
20250401,154700,417778230,9330,9330,9330,9330,0
20250401,154600,417778230,9330,9330,9330,9330,0
20250401,154500,417778230,9330,9330,9330,9330,0
20250401,154400,417778230,9330,9330,9330,9330,0
20250401,154300,417778230,9330,9330,9330,9330,0
20250401,154200,417778230,9330,9330,9330,9330,0
20250401,154100,417778230,9330,9330,9330,9330,0
20250401,154000,417778230,9330,9330,9330,9330,0
20250401,153900,417778230,9330,9330,9330,9330,0
20250401,153800,417778230,9330,9330,9330,9330,0
20250401,153700,417778230,9330,9330,9330,9330,0
20250401,153600,417778230,9330,9330,9330,9330,0
20250401,153500,417778230,9330,9330,9330,9330,0
20250401,153400,417778230,9330,9330,9330,9330,0
20250401,153300,417778230,9330,9330,9330,9330,0
20250401,153200,417778230,9330,9330,9330,9330,0
20250401,153100,417778230,9330,9330,9330,9330,0
20250401,153000,417778230,9330,9330,9330,9330,869
20250401,152900,409670460,9330,9330,9330,9330,0
20250401,152800,409670460,9330,9330,9330,9330,0
20250401,152700,409670460,9330,9330,9330,9330,0
20250401,152600,409670460,9330,9330,9330,9330,0
20250401,152500,409670460,9330,9330,9330,9330,0
20250401,152400,409670460,9330,9330,9330,9330,0
20250401,152300,409670460,9330,9330,9330,9330,0
20250401,152200,409670460,9330,9330,9330,9330,0
20250401,152100,409670460,9330,9330,9330,9330,0
20250401,152000,409670460,9330,9330,9330,9330,0
20250401,151900,409670460,9330,9260,9330,9260,559
20250401,151800,404473980,9280,9280,9280,9280,0
20250401,151700,404473980,9280,9280,9300,9270,74
20250401,151600,403787430,9300,9290,9300,9280,66
20250401,151500,403174510,9260,9260,9260,9240,182
20250401,151400,401491480,9240,9250,9250,9240,2
20250401,151300,401472990,9260,9260,9260,9260,27
20250401,151200,401222970,9280,9280,9290,9280,120
20250401,151100,400109260,9280,9280,9290,9270,309
20250401,151000,397243990,9290,9290,9290,9290,0
20250401,150900,397243990,9290,9290,9290,9290,127
20250401,150800,396064160,9290,9290,9290,9290,86
20250401,150700,395265220,9270,9270,9270,9270,0
20250401,150600,395265220,9270,9270,9270,9270,16
20250401,150500,395116900,9280,9280,9280,9280,31
20250401,150400,394829220,9270,9270,9270,9270,0
20250401,150300,394829220,9270,9290,9290,9270,112
20250401,150200,393790830,9290,9290,9290,9290,0
20250401,150100,393790830,9290,9290,9290,9290,12
20250401,150000,393679350,9290,9290,9290,9290,106
20250401,145900,392694610,9300,9300,9300,9280,66
20250401,145800,392082030,9290,9300,9300,9290,121
20250401,145700,390957930,9300,9300,9300,9300,71
20250401,145600,390297630,9310,9310,9310,9310,29
20250401,145500,390027640,9310,9300,9320,9300,125
20250401,145400,388864960,9320,9320,9320,9320,2
20250401,145300,388846320,9300,9310,9310,9300,191
20250401,145200,387068870,9300,9300,9310,9300,173
20250401,145100,385459830,9310,9300,9310,9300,47
20250401,145000,385022710,9300,9300,9300,9300,31
20250401,144900,384734410,9300,9300,9300,9300,12
20250401,144800,384622810,9300,9300,9300,9300,168
20250401,144700,383060410,9300,9300,9300,9300,0
20250401,144600,383060410,9300,9300,9300,9300,2
20250401,144500,383041810,9290,9280,9290,9280,834
20250401,144400,375301590,9270,9270,9270,9270,400
20250401,144300,371593590,9270,9270,9270,9270,0
20250401,144200,371593590,9270,9270,9270,9270,0
20250401,144100,371593590,9270,9270,9270,9270,1
20250401,144000,371584320,9270,9270,9270,9270,0
20250401,143900,371584320,9270,9270,9270,9270,0
20250401,143800,371584320,9270,9270,9270,9270,0
20250401,143700,371584320,9270,9270,9270,9270,0
20250401,143600,371584320,9270,9270,9270,9270,0
20250401,143500,371584320,9270,9270,9270,9270,354
20250401,143400,368302740,9270,9270,9270,9270,0
20250401,143300,368302740,9270,9270,9270,9270,0
20250401,143200,368302740,9270,9270,9270,9270,0
20250401,143100,368302740,9270,9270,9270,9270,0
20250401,143000,368302740,9270,9240,9270,9240,2
20250401,142900,368284230,9270,9270,9270,9270,0
20250401,142800,368284230,9270,9240,9270,9240,13
20250401,142700,368164020,9260,9260,9260,9230,29
20250401,142600,367896230,9230,9230,9230,9230,22
20250401,142500,367693170,9230,9240,9240,9230,36
20250401,142400,367360750,9300,9300,9300,9300,0
20250401,142300,367360750,9300,9300,9300,9300,0
20250401,142200,367360750,9300,9300,9300,9300,0
20250401,142100,367360750,9300,9300,9300,9300,0
20250401,142000,367360750,9300,9240,9300,9240,500
20250401,141900,362720370,9250,9240,9250,9190,47
20250401,141800,362287630,9190,9190,9240,9180,146
20250401,141700,360945760,9200,9200,9200,9200,42
20250401,141600,360559360,9180,9210,9210,9180,1546
20250401,141500,346363870,9260,9260,9260,9260,0
20250401,141400,346363870,9260,9260,9260,9260,1
20250401,141300,346354610,9180,9240,9250,9180,411
20250401,141200,342567150,9240,9240,9240,9240,0
20250401,141100,342567150,9240,9240,9240,9240,0
20250401,141000,342567150,9240,9250,9250,9240,10
20250401,140900,342474700,9260,9240,9260,9240,12
20250401,140800,342363780,9260,9240,9260,9240,11
20250401,140700,342262100,9260,9240,9260,9240,29
20250401,140600,341994100,9260,9210,9260,9210,201
20250401,140500,340142790,9210,9220,9220,9210,52
20250401,140400,339663580,9230,9230,9230,9230,265
20250401,140300,337217630,9230,9230,9230,9230,278
20250401,140200,334651690,9230,9230,9230,9220,456
20250401,140100,330445100,9270,9270,9270,9270,0
20250401,140000,330445100,9270,9270,9270,9270,18
20250401,135900,330278240,9280,9230,9280,9220,737
20250401,135800,323476930,9270,9270,9270,9270,7
20250401,135700,323412040,9270,9270,9270,9270,37
20250401,135600,323069050,9270,9250,9270,9250,238
20250401,135500,320864520,9250,9250,9250,9250,14
20250401,135400,320735020,9250,9250,9250,9250,14
20250401,135300,320605520,9250,9250,9250,9250,7
20250401,135200,320540770,9250,9240,9250,9240,350
20250401,135100,317306570,9240,9240,9240,9240,0
20250401,135000,317306570,9240,9240,9240,9240,6
20250401,134900,317251130,9240,9240,9240,9240,12
20250401,134800,317140250,9240,9240,9240,9240,18
20250401,134700,316973930,9240,9240,9240,9240,17
20250401,134600,316816850,9240,9240,9240,9240,8
20250401,134500,316742930,9220,9220,9220,9220,0
20250401,134400,316742930,9220,9220,9220,9220,0
20250401,134300,316742930,9220,9220,9220,9220,0
20250401,134200,316742930,9220,9220,9220,9220,64
20250401,134100,316152850,9200,9210,9210,9190,242
20250401,134000,313926040,9220,9220,9220,9220,27
20250401,133900,313677100,9240,9240,9240,9240,8
20250401,133800,313603180,9240,9240,9240,9240,16
20250401,133700,313455340,9240,9240,9240,9240,9
20250401,133600,313372180,9240,9240,9240,9240,9
20250401,133500,313289020,9240,9240,9240,9240,9
20250401,133400,313205860,9240,9240,9240,9240,9
20250401,133300,313122700,9240,9240,9240,9240,26
20250401,133200,312882460,9210,9210,9210,9210,10
20250401,133100,312790360,9250,9250,9250,9250,7
20250401,133000,312725610,9250,9230,9260,9230,183
20250401,132900,311033130,9210,9210,9210,9210,0
20250401,132800,311033130,9210,9210,9210,9210,0
20250401,132700,311033130,9210,9210,9210,9210,0
20250401,132600,311033130,9210,9210,9210,9210,0
20250401,132500,311033130,9210,9210,9210,9210,0
20250401,132400,311033130,9210,9210,9210,9210,0
20250401,132300,311033130,9210,9210,9210,9210,0
20250401,132200,311033130,9210,9210,9210,9210,0
20250401,132100,311033130,9210,9210,9210,9210,0
20250401,132000,311033130,9210,9210,9210,9210,583
20250401,131900,305663700,9210,9210,9210,9210,27
20250401,131800,305415030,9210,9200,9210,9200,135
20250401,131700,304173010,9200,9200,9200,9200,11
20250401,131600,304071810,9200,9200,9200,9200,15
20250401,131500,303933810,9200,9200,9200,9200,25
20250401,131400,303703810,9200,9200,9200,9200,36
20250401,131300,303372610,9200,9200,9200,9200,11
20250401,131200,303271410,9200,9200,9200,9200,17
20250401,131100,303115010,9170,9170,9170,9170,0
20250401,131000,303115010,9170,9170,9170,9170,0
20250401,130900,303115010,9170,9170,9170,9170,0
20250401,130800,303115010,9170,9170,9170,9170,0
20250401,130700,303115010,9170,9170,9170,9170,207
20250401,130600,301216820,9180,9190,9190,9180,147
20250401,130500,299866260,9190,9190,9190,9190,16
20250401,130400,299719220,9180,9190,9190,9180,551
20250401,130300,294660630,9240,9240,9240,9240,0
20250401,130200,294660630,9240,9240,9240,9240,0
20250401,130100,294660630,9240,9240,9240,9240,0
20250401,130000,294660630,9240,9180,9240,9180,5
20250401,125900,294614610,9240,9240,9240,9240,3
20250401,125800,294586890,9180,9180,9180,9180,0
20250401,125700,294586890,9180,9180,9180,9180,0
20250401,125600,294586890,9180,9180,9180,9180,31
20250401,125500,294302310,9180,9180,9180,9180,79
20250401,125400,293577090,9180,9190,9190,9180,539
20250401,125300,288625540,9200,9210,9210,9200,145
20250401,125200,287291410,9200,9200,9200,9200,1
20250401,125100,287282210,9200,9200,9200,9200,0
20250401,125000,287282210,9200,9200,9200,9200,40
20250401,124900,286914210,9200,9200,9200,9200,60
20250401,124800,286362210,9190,9190,9190,9190,0
20250401,124700,286362210,9190,9190,9190,9190,0
20250401,124600,286362210,9190,9190,9190,9190,0
20250401,124500,286362210,9190,9200,9200,9190,105
20250401,124400,285397210,9200,9210,9210,9200,813
20250401,124300,277917510,9210,9210,9210,9210,100
20250401,124200,276996510,9260,9260,9260,9260,0
20250401,124100,276996510,9260,9240,9260,9200,304
20250401,124000,274192890,9240,9240,9240,9240,0
20250401,123900,274192890,9240,9240,9240,9240,0
20250401,123800,274192890,9240,9240,9240,9240,1
20250401,123700,274183650,9250,9240,9260,9240,220
20250401,123600,272149450,9240,9240,9240,9240,0
20250401,123500,272149450,9240,9240,9240,9240,2
20250401,123400,272130970,9240,9240,9240,9240,3
20250401,123300,272103250,9240,9240,9240,9240,100
20250401,123200,271179250,9230,9230,9230,9230,1
20250401,123100,271170020,9220,9220,9220,9220,2
20250401,123000,271151580,9230,9240,9240,9230,187
20250401,122900,269425300,9240,9240,9270,9240,18
20250401,122800,269258710,9240,9270,9270,9240,113
20250401,122700,268211290,9270,9270,9270,9270,0
20250401,122600,268211290,9270,9270,9270,9270,0
20250401,122500,268211290,9270,9270,9270,9270,50
20250401,122400,267747790,9260,9260,9260,9260,0
20250401,122300,267747790,9260,9250,9260,9250,109
20250401,122200,266738670,9230,9230,9230,9230,0
20250401,122100,266738670,9230,9230,9230,9230,0
20250401,122000,266738670,9230,9230,9230,9230,0
20250401,121900,266738670,9230,9230,9230,9230,14
20250401,121800,266609450,9230,9230,9230,9230,100
20250401,121700,265686450,9230,9190,9230,9190,161
20250401,121600,264205620,9190,9190,9190,9190,0
20250401,121500,264205620,9190,9190,9190,9190,0
20250401,121400,264205620,9190,9190,9190,9190,0
20250401,121300,264205620,9190,9190,9190,9190,96
20250401,121200,263323380,9190,9190,9190,9190,0
20250401,121100,263323380,9190,9190,9190,9190,515
20250401,121000,258590530,9190,9190,9190,9190,0
20250401,120900,258590530,9190,9190,9190,9190,12
20250401,120800,258480250,9200,9200,9200,9200,0
20250401,120700,258480250,9200,9200,9200,9200,55
20250401,120600,257974250,9200,9210,9210,9200,44
20250401,120500,257569200,9210,9210,9210,9210,0
20250401,120400,257569200,9210,9210,9210,9210,0
20250401,120300,257569200,9210,9210,9210,9210,458
20250401,120200,253351020,9250,9250,9250,9250,1
20250401,120100,253341770,9250,9250,9250,9250,0
20250401,120000,253341770,9250,9250,9250,9250,0
20250401,115900,253341770,9250,9210,9250,9210,1069
20250401,115800,243493960,9210,9210,9210,9210,0
20250401,115700,243493960,9210,9210,9210,9210,370
20250401,115600,240086260,9200,9200,9200,9200,0
20250401,115500,240086260,9200,9190,9200,9180,472
20250401,115400,235744910,9190,9210,9210,9190,174
20250401,115300,234142930,9210,9210,9210,9210,0
20250401,115200,234142930,9210,9220,9220,9210,28
20250401,115100,233885030,9210,9210,9210,9210,58
20250401,115000,233350850,9220,9220,9220,9220,146
20250401,114900,232004730,9220,9220,9220,9220,105
20250401,114800,231036630,9220,9220,9220,9220,0
20250401,114700,231036630,9220,9220,9220,9220,0
20250401,114600,231036630,9220,9220,9220,9220,0
20250401,114500,231036630,9220,9220,9220,9220,2
20250401,114400,231018190,9210,9210,9210,9210,1
20250401,114300,231008980,9210,9210,9210,9210,0
20250401,114200,231008980,9210,9250,9250,9210,27
20250401,114100,230759910,9210,9210,9210,9210,0
20250401,114000,230759910,9210,9250,9250,9210,14
20250401,113900,230630790,9210,9250,9270,9210,1470
20250401,113800,217071640,9240,9260,9270,9240,78
20250401,113700,216350710,9270,9270,9270,9270,2
20250401,113600,216332170,9250,9270,9270,9250,14
20250401,113500,216202610,9270,9250,9270,9250,28
20250401,113400,215943550,9240,9270,9270,9240,6
20250401,113300,215887990,9270,9240,9270,9240,6
20250401,113200,215832460,9280,9310,9310,9250,171
20250401,113100,214245580,9310,9310,9310,9310,2
20250401,113000,214226960,9310,9310,9310,9310,4
20250401,112900,214189720,9260,9310,9310,9260,23
20250401,112800,213976590,9290,9310,9310,9290,90
20250401,112700,213139470,9300,9280,9310,9280,664
20250401,112600,206967190,9310,9310,9310,9280,6
20250401,112500,206911420,9270,9260,9340,9260,11
20250401,112400,206809310,9340,9250,9350,9240,1762
20250401,112300,190480240,9250,9240,9250,9240,341
20250401,112200,187329050,9240,9240,9240,9240,3
20250401,112100,187301330,9240,9240,9240,9240,5
20250401,112000,187255130,9240,9240,9240,9240,3
20250401,111900,187227410,9240,9230,9240,9230,17
20250401,111800,187070340,9240,9230,9240,9230,10
20250401,111700,186978030,9240,9240,9240,9240,38
20250401,111600,186626910,9240,9240,9240,9210,144
20250401,111500,185300580,9240,9220,9240,9220,62
20250401,111400,184728900,9220,9190,9220,9190,438
20250401,111300,180697410,9190,9200,9200,9190,11
20250401,111200,180596260,9200,9190,9200,9190,356
20250401,111100,177324430,9200,9200,9200,9200,4
20250401,111000,177287630,9200,9200,9200,9200,173
20250401,110900,175696030,9200,9170,9200,9170,932
20250401,110800,167130430,9150,9170,9170,9150,28
20250401,110700,166873870,9170,9160,9170,9130,314
20250401,110600,163997760,9120,9170,9170,9120,5
20250401,110500,163952020,9120,9130,9170,9120,187
20250401,110400,162244690,9170,9130,9170,9120,288
20250401,110300,159609120,9130,9120,9130,9100,69
20250401,110200,158979770,9130,9130,9130,9130,4
20250401,110100,158943250,9100,9100,9130,9100,128
20250401,110000,157775010,9100,9100,9100,9100,0
20250401,105900,157775010,9100,9120,9120,9100,14
20250401,105800,157647390,9120,9120,9120,9120,0
20250401,105700,157647390,9120,9120,9120,9120,50
20250401,105600,157191390,9100,9120,9120,9100,46
20250401,105500,156772280,9100,9120,9120,9100,16
20250401,105400,156626460,9100,9130,9130,9100,55
20250401,105300,156124910,9100,9120,9120,9100,29
20250401,105200,155860470,9100,9100,9100,9100,11
20250401,105100,155760370,9100,9120,9120,9100,31
20250401,105000,155477810,9120,9100,9130,9100,125
20250401,104900,154337230,9100,9100,9120,9100,110
20250401,104800,153335230,9070,9070,9070,9070,0
20250401,104700,153335230,9070,9140,9190,9060,800
20250401,104600,145997430,9130,9130,9130,9130,304
20250401,104500,143221910,9050,9110,9120,9040,107
20250401,104400,142246540,9090,9070,9140,9030,662
20250401,104300,136212470,9070,9070,9070,9070,35
20250401,104200,135895020,9030,9030,9030,9030,0
20250401,104100,135895020,9030,9020,9030,9020,49
20250401,104000,135452840,8980,9010,9010,8980,102
20250401,103900,134533880,9010,9010,9010,9010,16
20250401,103800,134389720,9030,9030,9030,9030,0
20250401,103700,134389720,9030,9020,9030,8980,212
20250401,103600,132479950,9020,9020,9020,9020,0
20250401,103500,132479950,9020,9030,9040,9020,104
20250401,103400,131539830,9030,9050,9050,9030,455
20250401,103300,127422120,9050,9050,9050,9050,0
20250401,103200,127422120,9050,9050,9050,9050,68
20250401,103100,126806720,9060,9060,9060,9060,0
20250401,103000,126806720,9060,9060,9060,9060,1
20250401,102900,126797660,9050,9050,9050,9050,0
20250401,102800,126797660,9050,9050,9050,9050,0
20250401,102700,126797660,9050,9050,9050,9050,0
20250401,102600,126797660,9050,9060,9080,9050,435
20250401,102500,122860060,9070,9070,9070,9070,0
20250401,102400,122860060,9070,9070,9070,9070,100
20250401,102300,121953060,9070,9050,9070,9050,269
20250401,102200,119516730,9050,9050,9050,9050,0
20250401,102100,119516730,9050,9050,9050,9050,110
20250401,102000,118521230,9060,9060,9060,9060,619
20250401,101900,112913090,9060,9060,9060,9060,0
20250401,101800,112913090,9060,9060,9060,9060,1
20250401,101700,112904030,9130,9130,9130,9130,0
20250401,101600,112904030,9130,9110,9130,9110,121
20250401,101500,111800530,9100,9100,9100,9100,0
20250401,101400,111800530,9100,9080,9100,9080,37
20250401,101300,111463990,9090,9090,9090,9090,0
20250401,101200,111463990,9090,9070,9090,9070,142
20250401,101100,110175870,9050,9030,9050,9030,182
20250401,101000,108530410,8980,8980,8980,8980,6
20250401,100900,108476530,8980,8980,8980,8980,0
20250401,100800,108476530,8980,8980,8980,8980,0
20250401,100700,108476530,8980,8980,8980,8980,77
20250401,100600,107785070,8980,8980,8980,8980,0
20250401,100500,107785070,8980,8980,8980,8980,2
20250401,100400,107767110,8980,8980,8980,8980,0
20250401,100300,107767110,8980,8980,8980,8980,0
20250401,100200,107767110,8980,8980,8980,8980,1
20250401,100100,107758130,8960,8960,8960,8960,100
20250401,100000,106862130,8960,8960,8960,8960,0
20250401,095900,106862130,8960,8960,8960,8960,0
20250401,095800,106862130,8960,8960,8960,8960,0
20250401,095700,106862130,8960,8960,8960,8960,20
20250401,095600,106682930,8980,8970,8980,8970,158
20250401,095500,105264590,8980,8980,8980,8980,0
20250401,095400,105264590,8980,8980,8980,8980,46
20250401,095300,104851510,8980,8980,8980,8980,0
20250401,095200,104851510,8980,8980,8980,8980,48
20250401,095100,104420470,9060,9080,9080,8980,556
20250401,095000,99392060,9010,9010,9010,9010,544
20250401,094900,94490620,9010,9000,9010,9000,263
20250401,094800,92123520,9000,9000,9000,9000,7
20250401,094700,92060520,9000,9000,9000,9000,8
20250401,094600,91988520,8950,8950,8950,8950,0
20250401,094500,91988520,8950,8940,8950,8940,447
20250401,094400,87990370,8940,8970,8970,8940,310
20250401,094300,85212240,8970,8960,8970,8960,225
20250401,094200,83195240,8970,8970,8970,8970,6
20250401,094100,83141420,8970,8970,8970,8970,50
20250401,094000,82692920,8990,8990,8990,8990,200
20250401,093900,80894920,8990,9000,9000,8990,79
20250401,093800,80184610,8990,8990,9000,8990,28
20250401,093700,79932810,9000,9000,9000,9000,1
20250401,093600,79923810,8990,8990,8990,8990,28
20250401,093500,79672090,9000,9000,9000,9000,94
20250401,093400,78826090,8970,8990,8990,8970,36
20250401,093300,78502510,9090,9090,9090,9090,0
20250401,093200,78502510,9090,9000,9090,9000,233
20250401,093100,76404350,8990,9010,9010,8980,1536
20250401,093000,62572440,9060,9050,9060,9020,938
20250401,092900,54099690,9080,9080,9080,9080,0
20250401,092800,54099690,9080,9080,9080,9080,54
20250401,092700,53609370,9080,9050,9080,9050,164
20250401,092600,52123670,9050,9050,9050,9050,21
20250401,092500,51933620,9050,9100,9140,9050,432
20250401,092400,48013460,9080,9080,9080,9080,10
20250401,092300,47922660,9060,9070,9070,9060,56
20250401,092200,47414750,9100,9090,9100,9090,70
20250401,092100,46778250,9100,9090,9110,9090,152
20250401,092000,45394490,9080,9080,9090,9080,397
20250401,091900,41787930,9080,9130,9130,9080,292
20250401,091800,39122620,9100,9090,9100,9090,132
20250401,091700,37921600,9100,9080,9100,9080,4
20250401,091600,37885260,9090,9090,9100,9090,505
20250401,091500,33294640,9100,9100,9100,9100,5
20250401,091400,33249140,9090,9120,9120,9090,125
20250401,091300,32111320,9100,9100,9140,9100,113
20250401,091200,31080840,9150,9150,9150,9150,1
20250401,091100,31071690,9080,9100,9100,9080,662
20250401,091000,25047510,9100,9100,9100,9100,115
20250401,090900,24001010,9100,9100,9100,9100,24
20250401,090800,23782610,9080,9080,9080,9080,30
20250401,090700,23510210,9080,9080,9080,9080,100
20250401,090600,22602210,9100,9090,9110,9070,238
20250401,090500,20439280,9040,9070,9080,9040,166
20250401,090400,18935860,9040,9080,9080,9040,392
20250401,090300,15381490,9100,9100,9100,9020,645
20250401,090200,9528760,9100,9080,9100,9080,3
20250401,090100,9501490,9060,9090,9100,9060,420
20250401,090000,5683180,9090,9010,9180,9010,628
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 417778230 9330 9330 9330 9330 869
3 20250401 195200 417778230 9330 9330 9330 9330 0
4 20250401 195100 417778230 9330 9330 9330 9330 0
5 20250401 195000 417778230 9330 9330 9330 9330 0
6 20250401 194900 417778230 9330 9330 9330 9330 0
7 20250401 194800 417778230 9330 9330 9330 9330 0
8 20250401 194700 417778230 9330 9330 9330 9330 0
9 20250401 194600 417778230 9330 9330 9330 9330 0
10 20250401 194500 417778230 9330 9330 9330 9330 0
11 20250401 194400 417778230 9330 9330 9330 9330 0
12 20250401 194300 417778230 9330 9330 9330 9330 0
13 20250401 194200 417778230 9330 9330 9330 9330 0
14 20250401 194100 417778230 9330 9330 9330 9330 0
15 20250401 194000 417778230 9330 9330 9330 9330 0
16 20250401 193900 417778230 9330 9330 9330 9330 0
17 20250401 193800 417778230 9330 9330 9330 9330 0
18 20250401 193700 417778230 9330 9330 9330 9330 0
19 20250401 193600 417778230 9330 9330 9330 9330 0
20 20250401 193500 417778230 9330 9330 9330 9330 0
21 20250401 193400 417778230 9330 9330 9330 9330 0
22 20250401 193300 417778230 9330 9330 9330 9330 0
23 20250401 193200 417778230 9330 9330 9330 9330 0
24 20250401 193100 417778230 9330 9330 9330 9330 0
25 20250401 193000 417778230 9330 9330 9330 9330 0
26 20250401 192900 417778230 9330 9330 9330 9330 0
27 20250401 192800 417778230 9330 9330 9330 9330 0
28 20250401 192700 417778230 9330 9330 9330 9330 0
29 20250401 192600 417778230 9330 9330 9330 9330 0
30 20250401 192500 417778230 9330 9330 9330 9330 0
31 20250401 192400 417778230 9330 9330 9330 9330 0
32 20250401 192300 417778230 9330 9330 9330 9330 869
33 20250401 192200 417778230 9330 9330 9330 9330 0
34 20250401 192100 417778230 9330 9330 9330 9330 0
35 20250401 192000 417778230 9330 9330 9330 9330 0
36 20250401 191900 417778230 9330 9330 9330 9330 0
37 20250401 191800 417778230 9330 9330 9330 9330 0
38 20250401 191700 417778230 9330 9330 9330 9330 0
39 20250401 191600 417778230 9330 9330 9330 9330 0
40 20250401 191500 417778230 9330 9330 9330 9330 0
41 20250401 191400 417778230 9330 9330 9330 9330 0
42 20250401 191300 417778230 9330 9330 9330 9330 0
43 20250401 191200 417778230 9330 9330 9330 9330 0
44 20250401 191100 417778230 9330 9330 9330 9330 0
45 20250401 191000 417778230 9330 9330 9330 9330 0
46 20250401 190900 417778230 9330 9330 9330 9330 0
47 20250401 190800 417778230 9330 9330 9330 9330 0
48 20250401 190700 417778230 9330 9330 9330 9330 0
49 20250401 190600 417778230 9330 9330 9330 9330 0
50 20250401 190500 417778230 9330 9330 9330 9330 0
51 20250401 190400 417778230 9330 9330 9330 9330 0
52 20250401 190300 417778230 9330 9330 9330 9330 0
53 20250401 190200 417778230 9330 9330 9330 9330 0
54 20250401 190100 417778230 9330 9330 9330 9330 0
55 20250401 190000 417778230 9330 9330 9330 9330 0
56 20250401 185900 417778230 9330 9330 9330 9330 0
57 20250401 185800 417778230 9330 9330 9330 9330 0
58 20250401 185700 417778230 9330 9330 9330 9330 0
59 20250401 185600 417778230 9330 9330 9330 9330 0
60 20250401 185500 417778230 9330 9330 9330 9330 0
61 20250401 185400 417778230 9330 9330 9330 9330 0
62 20250401 185300 417778230 9330 9330 9330 9330 869
63 20250401 185200 417778230 9330 9330 9330 9330 0
64 20250401 185100 417778230 9330 9330 9330 9330 0
65 20250401 185000 417778230 9330 9330 9330 9330 0
66 20250401 184900 417778230 9330 9330 9330 9330 0
67 20250401 184800 417778230 9330 9330 9330 9330 0
68 20250401 184700 417778230 9330 9330 9330 9330 0
69 20250401 184600 417778230 9330 9330 9330 9330 0
70 20250401 184500 417778230 9330 9330 9330 9330 0
71 20250401 184400 417778230 9330 9330 9330 9330 0
72 20250401 184300 417778230 9330 9330 9330 9330 0
73 20250401 184200 417778230 9330 9330 9330 9330 0
74 20250401 184100 417778230 9330 9330 9330 9330 0
75 20250401 184000 417778230 9330 9330 9330 9330 0
76 20250401 183900 417778230 9330 9330 9330 9330 0
77 20250401 183800 417778230 9330 9330 9330 9330 0
78 20250401 183700 417778230 9330 9330 9330 9330 0
79 20250401 183600 417778230 9330 9330 9330 9330 0
80 20250401 183500 417778230 9330 9330 9330 9330 0
81 20250401 183400 417778230 9330 9330 9330 9330 0
82 20250401 183300 417778230 9330 9330 9330 9330 0
83 20250401 183200 417778230 9330 9330 9330 9330 0
84 20250401 183100 417778230 9330 9330 9330 9330 0
85 20250401 183000 417778230 9330 9330 9330 9330 0
86 20250401 182900 417778230 9330 9330 9330 9330 0
87 20250401 182800 417778230 9330 9330 9330 9330 0
88 20250401 182700 417778230 9330 9330 9330 9330 0
89 20250401 182600 417778230 9330 9330 9330 9330 0
90 20250401 182500 417778230 9330 9330 9330 9330 0
91 20250401 182400 417778230 9330 9330 9330 9330 0
92 20250401 182300 417778230 9330 9330 9330 9330 869
93 20250401 182200 417778230 9330 9330 9330 9330 0
94 20250401 182100 417778230 9330 9330 9330 9330 0
95 20250401 182000 417778230 9330 9330 9330 9330 0
96 20250401 181900 417778230 9330 9330 9330 9330 0
97 20250401 181800 417778230 9330 9330 9330 9330 0
98 20250401 181700 417778230 9330 9330 9330 9330 0
99 20250401 181600 417778230 9330 9330 9330 9330 0
100 20250401 181500 417778230 9330 9330 9330 9330 0
101 20250401 181400 417778230 9330 9330 9330 9330 0
102 20250401 181300 417778230 9330 9330 9330 9330 0
103 20250401 181200 417778230 9330 9330 9330 9330 0
104 20250401 181100 417778230 9330 9330 9330 9330 0
105 20250401 181000 417778230 9330 9330 9330 9330 0
106 20250401 180900 417778230 9330 9330 9330 9330 0
107 20250401 180800 417778230 9330 9330 9330 9330 0
108 20250401 180700 417778230 9330 9330 9330 9330 0
109 20250401 180600 417778230 9330 9330 9330 9330 0
110 20250401 180500 417778230 9330 9330 9330 9330 0
111 20250401 180400 417778230 9330 9330 9330 9330 0
112 20250401 180300 417778230 9330 9330 9330 9330 0
113 20250401 180200 417778230 9330 9330 9330 9330 0
114 20250401 180100 417778230 9330 9330 9330 9330 0
115 20250401 180000 417778230 9330 9330 9330 9330 0
116 20250401 175900 417778230 9330 9330 9330 9330 0
117 20250401 175800 417778230 9330 9330 9330 9330 0
118 20250401 175700 417778230 9330 9330 9330 9330 0
119 20250401 175600 417778230 9330 9330 9330 9330 0
120 20250401 175500 417778230 9330 9330 9330 9330 0
121 20250401 175400 417778230 9330 9330 9330 9330 0
122 20250401 175300 417778230 9330 9330 9330 9330 869
123 20250401 175200 417778230 9330 9330 9330 9330 0
124 20250401 175100 417778230 9330 9330 9330 9330 0
125 20250401 175000 417778230 9330 9330 9330 9330 0
126 20250401 174900 417778230 9330 9330 9330 9330 0
127 20250401 174800 417778230 9330 9330 9330 9330 0
128 20250401 174700 417778230 9330 9330 9330 9330 0
129 20250401 174600 417778230 9330 9330 9330 9330 0
130 20250401 174500 417778230 9330 9330 9330 9330 0
131 20250401 174400 417778230 9330 9330 9330 9330 0
132 20250401 174300 417778230 9330 9330 9330 9330 0
133 20250401 174200 417778230 9330 9330 9330 9330 0
134 20250401 174100 417778230 9330 9330 9330 9330 0
135 20250401 174000 417778230 9330 9330 9330 9330 0
136 20250401 173900 417778230 9330 9330 9330 9330 0
137 20250401 173800 417778230 9330 9330 9330 9330 0
138 20250401 173700 417778230 9330 9330 9330 9330 0
139 20250401 173600 417778230 9330 9330 9330 9330 0
140 20250401 173500 417778230 9330 9330 9330 9330 0
141 20250401 173400 417778230 9330 9330 9330 9330 0
142 20250401 173300 417778230 9330 9330 9330 9330 0
143 20250401 173200 417778230 9330 9330 9330 9330 0
144 20250401 173100 417778230 9330 9330 9330 9330 0
145 20250401 173000 417778230 9330 9330 9330 9330 0
146 20250401 172900 417778230 9330 9330 9330 9330 0
147 20250401 172800 417778230 9330 9330 9330 9330 0
148 20250401 172700 417778230 9330 9330 9330 9330 0
149 20250401 172600 417778230 9330 9330 9330 9330 0
150 20250401 172500 417778230 9330 9330 9330 9330 0
151 20250401 172400 417778230 9330 9330 9330 9330 0
152 20250401 172300 417778230 9330 9330 9330 9330 869
153 20250401 172200 417778230 9330 9330 9330 9330 0
154 20250401 172100 417778230 9330 9330 9330 9330 0
155 20250401 172000 417778230 9330 9330 9330 9330 0
156 20250401 171900 417778230 9330 9330 9330 9330 0
157 20250401 171800 417778230 9330 9330 9330 9330 0
158 20250401 171700 417778230 9330 9330 9330 9330 0
159 20250401 171600 417778230 9330 9330 9330 9330 0
160 20250401 171500 417778230 9330 9330 9330 9330 0
161 20250401 171400 417778230 9330 9330 9330 9330 0
162 20250401 171300 417778230 9330 9330 9330 9330 0
163 20250401 171200 417778230 9330 9330 9330 9330 0
164 20250401 171100 417778230 9330 9330 9330 9330 0
165 20250401 171000 417778230 9330 9330 9330 9330 0
166 20250401 170900 417778230 9330 9330 9330 9330 0
167 20250401 170800 417778230 9330 9330 9330 9330 0
168 20250401 170700 417778230 9330 9330 9330 9330 0
169 20250401 170600 417778230 9330 9330 9330 9330 0
170 20250401 170500 417778230 9330 9330 9330 9330 0
171 20250401 170400 417778230 9330 9330 9330 9330 0
172 20250401 170300 417778230 9330 9330 9330 9330 0
173 20250401 170200 417778230 9330 9330 9330 9330 0
174 20250401 170100 417778230 9330 9330 9330 9330 0
175 20250401 170000 417778230 9330 9330 9330 9330 0
176 20250401 165900 417778230 9330 9330 9330 9330 0
177 20250401 165800 417778230 9330 9330 9330 9330 0
178 20250401 165700 417778230 9330 9330 9330 9330 0
179 20250401 165600 417778230 9330 9330 9330 9330 0
180 20250401 165500 417778230 9330 9330 9330 9330 0
181 20250401 165400 417778230 9330 9330 9330 9330 0
182 20250401 165300 417778230 9330 9330 9330 9330 869
183 20250401 165200 417778230 9330 9330 9330 9330 0
184 20250401 165100 417778230 9330 9330 9330 9330 0
185 20250401 165000 417778230 9330 9330 9330 9330 0
186 20250401 164900 417778230 9330 9330 9330 9330 0
187 20250401 164800 417778230 9330 9330 9330 9330 0
188 20250401 164700 417778230 9330 9330 9330 9330 0
189 20250401 164600 417778230 9330 9330 9330 9330 0
190 20250401 164500 417778230 9330 9330 9330 9330 0
191 20250401 164400 417778230 9330 9330 9330 9330 0
192 20250401 164300 417778230 9330 9330 9330 9330 0
193 20250401 164200 417778230 9330 9330 9330 9330 0
194 20250401 164100 417778230 9330 9330 9330 9330 0
195 20250401 164000 417778230 9330 9330 9330 9330 0
196 20250401 163900 417778230 9330 9330 9330 9330 0
197 20250401 163800 417778230 9330 9330 9330 9330 0
198 20250401 163700 417778230 9330 9330 9330 9330 0
199 20250401 163600 417778230 9330 9330 9330 9330 0
200 20250401 163500 417778230 9330 9330 9330 9330 0
201 20250401 163400 417778230 9330 9330 9330 9330 0
202 20250401 163300 417778230 9330 9330 9330 9330 0
203 20250401 163200 417778230 9330 9330 9330 9330 0
204 20250401 163100 417778230 9330 9330 9330 9330 0
205 20250401 163000 417778230 9330 9330 9330 9330 0
206 20250401 162900 417778230 9330 9330 9330 9330 0
207 20250401 162800 417778230 9330 9330 9330 9330 0
208 20250401 162700 417778230 9330 9330 9330 9330 0
209 20250401 162600 417778230 9330 9330 9330 9330 0
210 20250401 162500 417778230 9330 9330 9330 9330 0
211 20250401 162400 417778230 9330 9330 9330 9330 0
212 20250401 162300 417778230 9330 9330 9330 9330 869
213 20250401 162200 417778230 9330 9330 9330 9330 0
214 20250401 162100 417778230 9330 9330 9330 9330 0
215 20250401 162000 417778230 9330 9330 9330 9330 0
216 20250401 161900 417778230 9330 9330 9330 9330 0
217 20250401 161800 417778230 9330 9330 9330 9330 0
218 20250401 161700 417778230 9330 9330 9330 9330 0
219 20250401 161600 417778230 9330 9330 9330 9330 0
220 20250401 161500 417778230 9330 9330 9330 9330 0
221 20250401 161400 417778230 9330 9330 9330 9330 0
222 20250401 161300 417778230 9330 9330 9330 9330 0
223 20250401 161200 417778230 9330 9330 9330 9330 0
224 20250401 161100 417778230 9330 9330 9330 9330 0
225 20250401 161000 417778230 9330 9330 9330 9330 0
226 20250401 160900 417778230 9330 9330 9330 9330 0
227 20250401 160800 417778230 9330 9330 9330 9330 0
228 20250401 160700 417778230 9330 9330 9330 9330 0
229 20250401 160600 417778230 9330 9330 9330 9330 0
230 20250401 160500 417778230 9330 9330 9330 9330 0
231 20250401 160400 417778230 9330 9330 9330 9330 0
232 20250401 160300 417778230 9330 9330 9330 9330 0
233 20250401 160200 417778230 9330 9330 9330 9330 0
234 20250401 160100 417778230 9330 9330 9330 9330 0
235 20250401 160000 417778230 9330 9330 9330 9330 0
236 20250401 155900 417778230 9330 9330 9330 9330 0
237 20250401 155800 417778230 9330 9330 9330 9330 0
238 20250401 155700 417778230 9330 9330 9330 9330 0
239 20250401 155600 417778230 9330 9330 9330 9330 0
240 20250401 155500 417778230 9330 9330 9330 9330 0
241 20250401 155400 417778230 9330 9330 9330 9330 0
242 20250401 155300 417778230 9330 9330 9330 9330 869
243 20250401 155200 417778230 9330 9330 9330 9330 0
244 20250401 155100 417778230 9330 9330 9330 9330 0
245 20250401 155000 417778230 9330 9330 9330 9330 0
246 20250401 154900 417778230 9330 9330 9330 9330 0
247 20250401 154800 417778230 9330 9330 9330 9330 0
248 20250401 154700 417778230 9330 9330 9330 9330 0
249 20250401 154600 417778230 9330 9330 9330 9330 0
250 20250401 154500 417778230 9330 9330 9330 9330 0
251 20250401 154400 417778230 9330 9330 9330 9330 0
252 20250401 154300 417778230 9330 9330 9330 9330 0
253 20250401 154200 417778230 9330 9330 9330 9330 0
254 20250401 154100 417778230 9330 9330 9330 9330 0
255 20250401 154000 417778230 9330 9330 9330 9330 0
256 20250401 153900 417778230 9330 9330 9330 9330 0
257 20250401 153800 417778230 9330 9330 9330 9330 0
258 20250401 153700 417778230 9330 9330 9330 9330 0
259 20250401 153600 417778230 9330 9330 9330 9330 0
260 20250401 153500 417778230 9330 9330 9330 9330 0
261 20250401 153400 417778230 9330 9330 9330 9330 0
262 20250401 153300 417778230 9330 9330 9330 9330 0
263 20250401 153200 417778230 9330 9330 9330 9330 0
264 20250401 153100 417778230 9330 9330 9330 9330 0
265 20250401 153000 417778230 9330 9330 9330 9330 869
266 20250401 152900 409670460 9330 9330 9330 9330 0
267 20250401 152800 409670460 9330 9330 9330 9330 0
268 20250401 152700 409670460 9330 9330 9330 9330 0
269 20250401 152600 409670460 9330 9330 9330 9330 0
270 20250401 152500 409670460 9330 9330 9330 9330 0
271 20250401 152400 409670460 9330 9330 9330 9330 0
272 20250401 152300 409670460 9330 9330 9330 9330 0
273 20250401 152200 409670460 9330 9330 9330 9330 0
274 20250401 152100 409670460 9330 9330 9330 9330 0
275 20250401 152000 409670460 9330 9330 9330 9330 0
276 20250401 151900 409670460 9330 9260 9330 9260 559
277 20250401 151800 404473980 9280 9280 9280 9280 0
278 20250401 151700 404473980 9280 9280 9300 9270 74
279 20250401 151600 403787430 9300 9290 9300 9280 66
280 20250401 151500 403174510 9260 9260 9260 9240 182
281 20250401 151400 401491480 9240 9250 9250 9240 2
282 20250401 151300 401472990 9260 9260 9260 9260 27
283 20250401 151200 401222970 9280 9280 9290 9280 120
284 20250401 151100 400109260 9280 9280 9290 9270 309
285 20250401 151000 397243990 9290 9290 9290 9290 0
286 20250401 150900 397243990 9290 9290 9290 9290 127
287 20250401 150800 396064160 9290 9290 9290 9290 86
288 20250401 150700 395265220 9270 9270 9270 9270 0
289 20250401 150600 395265220 9270 9270 9270 9270 16
290 20250401 150500 395116900 9280 9280 9280 9280 31
291 20250401 150400 394829220 9270 9270 9270 9270 0
292 20250401 150300 394829220 9270 9290 9290 9270 112
293 20250401 150200 393790830 9290 9290 9290 9290 0
294 20250401 150100 393790830 9290 9290 9290 9290 12
295 20250401 150000 393679350 9290 9290 9290 9290 106
296 20250401 145900 392694610 9300 9300 9300 9280 66
297 20250401 145800 392082030 9290 9300 9300 9290 121
298 20250401 145700 390957930 9300 9300 9300 9300 71
299 20250401 145600 390297630 9310 9310 9310 9310 29
300 20250401 145500 390027640 9310 9300 9320 9300 125
301 20250401 145400 388864960 9320 9320 9320 9320 2
302 20250401 145300 388846320 9300 9310 9310 9300 191
303 20250401 145200 387068870 9300 9300 9310 9300 173
304 20250401 145100 385459830 9310 9300 9310 9300 47
305 20250401 145000 385022710 9300 9300 9300 9300 31
306 20250401 144900 384734410 9300 9300 9300 9300 12
307 20250401 144800 384622810 9300 9300 9300 9300 168
308 20250401 144700 383060410 9300 9300 9300 9300 0
309 20250401 144600 383060410 9300 9300 9300 9300 2
310 20250401 144500 383041810 9290 9280 9290 9280 834
311 20250401 144400 375301590 9270 9270 9270 9270 400
312 20250401 144300 371593590 9270 9270 9270 9270 0
313 20250401 144200 371593590 9270 9270 9270 9270 0
314 20250401 144100 371593590 9270 9270 9270 9270 1
315 20250401 144000 371584320 9270 9270 9270 9270 0
316 20250401 143900 371584320 9270 9270 9270 9270 0
317 20250401 143800 371584320 9270 9270 9270 9270 0
318 20250401 143700 371584320 9270 9270 9270 9270 0
319 20250401 143600 371584320 9270 9270 9270 9270 0
320 20250401 143500 371584320 9270 9270 9270 9270 354
321 20250401 143400 368302740 9270 9270 9270 9270 0
322 20250401 143300 368302740 9270 9270 9270 9270 0
323 20250401 143200 368302740 9270 9270 9270 9270 0
324 20250401 143100 368302740 9270 9270 9270 9270 0
325 20250401 143000 368302740 9270 9240 9270 9240 2
326 20250401 142900 368284230 9270 9270 9270 9270 0
327 20250401 142800 368284230 9270 9240 9270 9240 13
328 20250401 142700 368164020 9260 9260 9260 9230 29
329 20250401 142600 367896230 9230 9230 9230 9230 22
330 20250401 142500 367693170 9230 9240 9240 9230 36
331 20250401 142400 367360750 9300 9300 9300 9300 0
332 20250401 142300 367360750 9300 9300 9300 9300 0
333 20250401 142200 367360750 9300 9300 9300 9300 0
334 20250401 142100 367360750 9300 9300 9300 9300 0
335 20250401 142000 367360750 9300 9240 9300 9240 500
336 20250401 141900 362720370 9250 9240 9250 9190 47
337 20250401 141800 362287630 9190 9190 9240 9180 146
338 20250401 141700 360945760 9200 9200 9200 9200 42
339 20250401 141600 360559360 9180 9210 9210 9180 1546
340 20250401 141500 346363870 9260 9260 9260 9260 0
341 20250401 141400 346363870 9260 9260 9260 9260 1
342 20250401 141300 346354610 9180 9240 9250 9180 411
343 20250401 141200 342567150 9240 9240 9240 9240 0
344 20250401 141100 342567150 9240 9240 9240 9240 0
345 20250401 141000 342567150 9240 9250 9250 9240 10
346 20250401 140900 342474700 9260 9240 9260 9240 12
347 20250401 140800 342363780 9260 9240 9260 9240 11
348 20250401 140700 342262100 9260 9240 9260 9240 29
349 20250401 140600 341994100 9260 9210 9260 9210 201
350 20250401 140500 340142790 9210 9220 9220 9210 52
351 20250401 140400 339663580 9230 9230 9230 9230 265
352 20250401 140300 337217630 9230 9230 9230 9230 278
353 20250401 140200 334651690 9230 9230 9230 9220 456
354 20250401 140100 330445100 9270 9270 9270 9270 0
355 20250401 140000 330445100 9270 9270 9270 9270 18
356 20250401 135900 330278240 9280 9230 9280 9220 737
357 20250401 135800 323476930 9270 9270 9270 9270 7
358 20250401 135700 323412040 9270 9270 9270 9270 37
359 20250401 135600 323069050 9270 9250 9270 9250 238
360 20250401 135500 320864520 9250 9250 9250 9250 14
361 20250401 135400 320735020 9250 9250 9250 9250 14
362 20250401 135300 320605520 9250 9250 9250 9250 7
363 20250401 135200 320540770 9250 9240 9250 9240 350
364 20250401 135100 317306570 9240 9240 9240 9240 0
365 20250401 135000 317306570 9240 9240 9240 9240 6
366 20250401 134900 317251130 9240 9240 9240 9240 12
367 20250401 134800 317140250 9240 9240 9240 9240 18
368 20250401 134700 316973930 9240 9240 9240 9240 17
369 20250401 134600 316816850 9240 9240 9240 9240 8
370 20250401 134500 316742930 9220 9220 9220 9220 0
371 20250401 134400 316742930 9220 9220 9220 9220 0
372 20250401 134300 316742930 9220 9220 9220 9220 0
373 20250401 134200 316742930 9220 9220 9220 9220 64
374 20250401 134100 316152850 9200 9210 9210 9190 242
375 20250401 134000 313926040 9220 9220 9220 9220 27
376 20250401 133900 313677100 9240 9240 9240 9240 8
377 20250401 133800 313603180 9240 9240 9240 9240 16
378 20250401 133700 313455340 9240 9240 9240 9240 9
379 20250401 133600 313372180 9240 9240 9240 9240 9
380 20250401 133500 313289020 9240 9240 9240 9240 9
381 20250401 133400 313205860 9240 9240 9240 9240 9
382 20250401 133300 313122700 9240 9240 9240 9240 26
383 20250401 133200 312882460 9210 9210 9210 9210 10
384 20250401 133100 312790360 9250 9250 9250 9250 7
385 20250401 133000 312725610 9250 9230 9260 9230 183
386 20250401 132900 311033130 9210 9210 9210 9210 0
387 20250401 132800 311033130 9210 9210 9210 9210 0
388 20250401 132700 311033130 9210 9210 9210 9210 0
389 20250401 132600 311033130 9210 9210 9210 9210 0
390 20250401 132500 311033130 9210 9210 9210 9210 0
391 20250401 132400 311033130 9210 9210 9210 9210 0
392 20250401 132300 311033130 9210 9210 9210 9210 0
393 20250401 132200 311033130 9210 9210 9210 9210 0
394 20250401 132100 311033130 9210 9210 9210 9210 0
395 20250401 132000 311033130 9210 9210 9210 9210 583
396 20250401 131900 305663700 9210 9210 9210 9210 27
397 20250401 131800 305415030 9210 9200 9210 9200 135
398 20250401 131700 304173010 9200 9200 9200 9200 11
399 20250401 131600 304071810 9200 9200 9200 9200 15
400 20250401 131500 303933810 9200 9200 9200 9200 25
401 20250401 131400 303703810 9200 9200 9200 9200 36
402 20250401 131300 303372610 9200 9200 9200 9200 11
403 20250401 131200 303271410 9200 9200 9200 9200 17
404 20250401 131100 303115010 9170 9170 9170 9170 0
405 20250401 131000 303115010 9170 9170 9170 9170 0
406 20250401 130900 303115010 9170 9170 9170 9170 0
407 20250401 130800 303115010 9170 9170 9170 9170 0
408 20250401 130700 303115010 9170 9170 9170 9170 207
409 20250401 130600 301216820 9180 9190 9190 9180 147
410 20250401 130500 299866260 9190 9190 9190 9190 16
411 20250401 130400 299719220 9180 9190 9190 9180 551
412 20250401 130300 294660630 9240 9240 9240 9240 0
413 20250401 130200 294660630 9240 9240 9240 9240 0
414 20250401 130100 294660630 9240 9240 9240 9240 0
415 20250401 130000 294660630 9240 9180 9240 9180 5
416 20250401 125900 294614610 9240 9240 9240 9240 3
417 20250401 125800 294586890 9180 9180 9180 9180 0
418 20250401 125700 294586890 9180 9180 9180 9180 0
419 20250401 125600 294586890 9180 9180 9180 9180 31
420 20250401 125500 294302310 9180 9180 9180 9180 79
421 20250401 125400 293577090 9180 9190 9190 9180 539
422 20250401 125300 288625540 9200 9210 9210 9200 145
423 20250401 125200 287291410 9200 9200 9200 9200 1
424 20250401 125100 287282210 9200 9200 9200 9200 0
425 20250401 125000 287282210 9200 9200 9200 9200 40
426 20250401 124900 286914210 9200 9200 9200 9200 60
427 20250401 124800 286362210 9190 9190 9190 9190 0
428 20250401 124700 286362210 9190 9190 9190 9190 0
429 20250401 124600 286362210 9190 9190 9190 9190 0
430 20250401 124500 286362210 9190 9200 9200 9190 105
431 20250401 124400 285397210 9200 9210 9210 9200 813
432 20250401 124300 277917510 9210 9210 9210 9210 100
433 20250401 124200 276996510 9260 9260 9260 9260 0
434 20250401 124100 276996510 9260 9240 9260 9200 304
435 20250401 124000 274192890 9240 9240 9240 9240 0
436 20250401 123900 274192890 9240 9240 9240 9240 0
437 20250401 123800 274192890 9240 9240 9240 9240 1
438 20250401 123700 274183650 9250 9240 9260 9240 220
439 20250401 123600 272149450 9240 9240 9240 9240 0
440 20250401 123500 272149450 9240 9240 9240 9240 2
441 20250401 123400 272130970 9240 9240 9240 9240 3
442 20250401 123300 272103250 9240 9240 9240 9240 100
443 20250401 123200 271179250 9230 9230 9230 9230 1
444 20250401 123100 271170020 9220 9220 9220 9220 2
445 20250401 123000 271151580 9230 9240 9240 9230 187
446 20250401 122900 269425300 9240 9240 9270 9240 18
447 20250401 122800 269258710 9240 9270 9270 9240 113
448 20250401 122700 268211290 9270 9270 9270 9270 0
449 20250401 122600 268211290 9270 9270 9270 9270 0
450 20250401 122500 268211290 9270 9270 9270 9270 50
451 20250401 122400 267747790 9260 9260 9260 9260 0
452 20250401 122300 267747790 9260 9250 9260 9250 109
453 20250401 122200 266738670 9230 9230 9230 9230 0
454 20250401 122100 266738670 9230 9230 9230 9230 0
455 20250401 122000 266738670 9230 9230 9230 9230 0
456 20250401 121900 266738670 9230 9230 9230 9230 14
457 20250401 121800 266609450 9230 9230 9230 9230 100
458 20250401 121700 265686450 9230 9190 9230 9190 161
459 20250401 121600 264205620 9190 9190 9190 9190 0
460 20250401 121500 264205620 9190 9190 9190 9190 0
461 20250401 121400 264205620 9190 9190 9190 9190 0
462 20250401 121300 264205620 9190 9190 9190 9190 96
463 20250401 121200 263323380 9190 9190 9190 9190 0
464 20250401 121100 263323380 9190 9190 9190 9190 515
465 20250401 121000 258590530 9190 9190 9190 9190 0
466 20250401 120900 258590530 9190 9190 9190 9190 12
467 20250401 120800 258480250 9200 9200 9200 9200 0
468 20250401 120700 258480250 9200 9200 9200 9200 55
469 20250401 120600 257974250 9200 9210 9210 9200 44
470 20250401 120500 257569200 9210 9210 9210 9210 0
471 20250401 120400 257569200 9210 9210 9210 9210 0
472 20250401 120300 257569200 9210 9210 9210 9210 458
473 20250401 120200 253351020 9250 9250 9250 9250 1
474 20250401 120100 253341770 9250 9250 9250 9250 0
475 20250401 120000 253341770 9250 9250 9250 9250 0
476 20250401 115900 253341770 9250 9210 9250 9210 1069
477 20250401 115800 243493960 9210 9210 9210 9210 0
478 20250401 115700 243493960 9210 9210 9210 9210 370
479 20250401 115600 240086260 9200 9200 9200 9200 0
480 20250401 115500 240086260 9200 9190 9200 9180 472
481 20250401 115400 235744910 9190 9210 9210 9190 174
482 20250401 115300 234142930 9210 9210 9210 9210 0
483 20250401 115200 234142930 9210 9220 9220 9210 28
484 20250401 115100 233885030 9210 9210 9210 9210 58
485 20250401 115000 233350850 9220 9220 9220 9220 146
486 20250401 114900 232004730 9220 9220 9220 9220 105
487 20250401 114800 231036630 9220 9220 9220 9220 0
488 20250401 114700 231036630 9220 9220 9220 9220 0
489 20250401 114600 231036630 9220 9220 9220 9220 0
490 20250401 114500 231036630 9220 9220 9220 9220 2
491 20250401 114400 231018190 9210 9210 9210 9210 1
492 20250401 114300 231008980 9210 9210 9210 9210 0
493 20250401 114200 231008980 9210 9250 9250 9210 27
494 20250401 114100 230759910 9210 9210 9210 9210 0
495 20250401 114000 230759910 9210 9250 9250 9210 14
496 20250401 113900 230630790 9210 9250 9270 9210 1470
497 20250401 113800 217071640 9240 9260 9270 9240 78
498 20250401 113700 216350710 9270 9270 9270 9270 2
499 20250401 113600 216332170 9250 9270 9270 9250 14
500 20250401 113500 216202610 9270 9250 9270 9250 28
501 20250401 113400 215943550 9240 9270 9270 9240 6
502 20250401 113300 215887990 9270 9240 9270 9240 6
503 20250401 113200 215832460 9280 9310 9310 9250 171
504 20250401 113100 214245580 9310 9310 9310 9310 2
505 20250401 113000 214226960 9310 9310 9310 9310 4
506 20250401 112900 214189720 9260 9310 9310 9260 23
507 20250401 112800 213976590 9290 9310 9310 9290 90
508 20250401 112700 213139470 9300 9280 9310 9280 664
509 20250401 112600 206967190 9310 9310 9310 9280 6
510 20250401 112500 206911420 9270 9260 9340 9260 11
511 20250401 112400 206809310 9340 9250 9350 9240 1762
512 20250401 112300 190480240 9250 9240 9250 9240 341
513 20250401 112200 187329050 9240 9240 9240 9240 3
514 20250401 112100 187301330 9240 9240 9240 9240 5
515 20250401 112000 187255130 9240 9240 9240 9240 3
516 20250401 111900 187227410 9240 9230 9240 9230 17
517 20250401 111800 187070340 9240 9230 9240 9230 10
518 20250401 111700 186978030 9240 9240 9240 9240 38
519 20250401 111600 186626910 9240 9240 9240 9210 144
520 20250401 111500 185300580 9240 9220 9240 9220 62
521 20250401 111400 184728900 9220 9190 9220 9190 438
522 20250401 111300 180697410 9190 9200 9200 9190 11
523 20250401 111200 180596260 9200 9190 9200 9190 356
524 20250401 111100 177324430 9200 9200 9200 9200 4
525 20250401 111000 177287630 9200 9200 9200 9200 173
526 20250401 110900 175696030 9200 9170 9200 9170 932
527 20250401 110800 167130430 9150 9170 9170 9150 28
528 20250401 110700 166873870 9170 9160 9170 9130 314
529 20250401 110600 163997760 9120 9170 9170 9120 5
530 20250401 110500 163952020 9120 9130 9170 9120 187
531 20250401 110400 162244690 9170 9130 9170 9120 288
532 20250401 110300 159609120 9130 9120 9130 9100 69
533 20250401 110200 158979770 9130 9130 9130 9130 4
534 20250401 110100 158943250 9100 9100 9130 9100 128
535 20250401 110000 157775010 9100 9100 9100 9100 0
536 20250401 105900 157775010 9100 9120 9120 9100 14
537 20250401 105800 157647390 9120 9120 9120 9120 0
538 20250401 105700 157647390 9120 9120 9120 9120 50
539 20250401 105600 157191390 9100 9120 9120 9100 46
540 20250401 105500 156772280 9100 9120 9120 9100 16
541 20250401 105400 156626460 9100 9130 9130 9100 55
542 20250401 105300 156124910 9100 9120 9120 9100 29
543 20250401 105200 155860470 9100 9100 9100 9100 11
544 20250401 105100 155760370 9100 9120 9120 9100 31
545 20250401 105000 155477810 9120 9100 9130 9100 125
546 20250401 104900 154337230 9100 9100 9120 9100 110
547 20250401 104800 153335230 9070 9070 9070 9070 0
548 20250401 104700 153335230 9070 9140 9190 9060 800
549 20250401 104600 145997430 9130 9130 9130 9130 304
550 20250401 104500 143221910 9050 9110 9120 9040 107
551 20250401 104400 142246540 9090 9070 9140 9030 662
552 20250401 104300 136212470 9070 9070 9070 9070 35
553 20250401 104200 135895020 9030 9030 9030 9030 0
554 20250401 104100 135895020 9030 9020 9030 9020 49
555 20250401 104000 135452840 8980 9010 9010 8980 102
556 20250401 103900 134533880 9010 9010 9010 9010 16
557 20250401 103800 134389720 9030 9030 9030 9030 0
558 20250401 103700 134389720 9030 9020 9030 8980 212
559 20250401 103600 132479950 9020 9020 9020 9020 0
560 20250401 103500 132479950 9020 9030 9040 9020 104
561 20250401 103400 131539830 9030 9050 9050 9030 455
562 20250401 103300 127422120 9050 9050 9050 9050 0
563 20250401 103200 127422120 9050 9050 9050 9050 68
564 20250401 103100 126806720 9060 9060 9060 9060 0
565 20250401 103000 126806720 9060 9060 9060 9060 1
566 20250401 102900 126797660 9050 9050 9050 9050 0
567 20250401 102800 126797660 9050 9050 9050 9050 0
568 20250401 102700 126797660 9050 9050 9050 9050 0
569 20250401 102600 126797660 9050 9060 9080 9050 435
570 20250401 102500 122860060 9070 9070 9070 9070 0
571 20250401 102400 122860060 9070 9070 9070 9070 100
572 20250401 102300 121953060 9070 9050 9070 9050 269
573 20250401 102200 119516730 9050 9050 9050 9050 0
574 20250401 102100 119516730 9050 9050 9050 9050 110
575 20250401 102000 118521230 9060 9060 9060 9060 619
576 20250401 101900 112913090 9060 9060 9060 9060 0
577 20250401 101800 112913090 9060 9060 9060 9060 1
578 20250401 101700 112904030 9130 9130 9130 9130 0
579 20250401 101600 112904030 9130 9110 9130 9110 121
580 20250401 101500 111800530 9100 9100 9100 9100 0
581 20250401 101400 111800530 9100 9080 9100 9080 37
582 20250401 101300 111463990 9090 9090 9090 9090 0
583 20250401 101200 111463990 9090 9070 9090 9070 142
584 20250401 101100 110175870 9050 9030 9050 9030 182
585 20250401 101000 108530410 8980 8980 8980 8980 6
586 20250401 100900 108476530 8980 8980 8980 8980 0
587 20250401 100800 108476530 8980 8980 8980 8980 0
588 20250401 100700 108476530 8980 8980 8980 8980 77
589 20250401 100600 107785070 8980 8980 8980 8980 0
590 20250401 100500 107785070 8980 8980 8980 8980 2
591 20250401 100400 107767110 8980 8980 8980 8980 0
592 20250401 100300 107767110 8980 8980 8980 8980 0
593 20250401 100200 107767110 8980 8980 8980 8980 1
594 20250401 100100 107758130 8960 8960 8960 8960 100
595 20250401 100000 106862130 8960 8960 8960 8960 0
596 20250401 095900 106862130 8960 8960 8960 8960 0
597 20250401 095800 106862130 8960 8960 8960 8960 0
598 20250401 095700 106862130 8960 8960 8960 8960 20
599 20250401 095600 106682930 8980 8970 8980 8970 158
600 20250401 095500 105264590 8980 8980 8980 8980 0
601 20250401 095400 105264590 8980 8980 8980 8980 46
602 20250401 095300 104851510 8980 8980 8980 8980 0
603 20250401 095200 104851510 8980 8980 8980 8980 48
604 20250401 095100 104420470 9060 9080 9080 8980 556
605 20250401 095000 99392060 9010 9010 9010 9010 544
606 20250401 094900 94490620 9010 9000 9010 9000 263
607 20250401 094800 92123520 9000 9000 9000 9000 7
608 20250401 094700 92060520 9000 9000 9000 9000 8
609 20250401 094600 91988520 8950 8950 8950 8950 0
610 20250401 094500 91988520 8950 8940 8950 8940 447
611 20250401 094400 87990370 8940 8970 8970 8940 310
612 20250401 094300 85212240 8970 8960 8970 8960 225
613 20250401 094200 83195240 8970 8970 8970 8970 6
614 20250401 094100 83141420 8970 8970 8970 8970 50
615 20250401 094000 82692920 8990 8990 8990 8990 200
616 20250401 093900 80894920 8990 9000 9000 8990 79
617 20250401 093800 80184610 8990 8990 9000 8990 28
618 20250401 093700 79932810 9000 9000 9000 9000 1
619 20250401 093600 79923810 8990 8990 8990 8990 28
620 20250401 093500 79672090 9000 9000 9000 9000 94
621 20250401 093400 78826090 8970 8990 8990 8970 36
622 20250401 093300 78502510 9090 9090 9090 9090 0
623 20250401 093200 78502510 9090 9000 9090 9000 233
624 20250401 093100 76404350 8990 9010 9010 8980 1536
625 20250401 093000 62572440 9060 9050 9060 9020 938
626 20250401 092900 54099690 9080 9080 9080 9080 0
627 20250401 092800 54099690 9080 9080 9080 9080 54
628 20250401 092700 53609370 9080 9050 9080 9050 164
629 20250401 092600 52123670 9050 9050 9050 9050 21
630 20250401 092500 51933620 9050 9100 9140 9050 432
631 20250401 092400 48013460 9080 9080 9080 9080 10
632 20250401 092300 47922660 9060 9070 9070 9060 56
633 20250401 092200 47414750 9100 9090 9100 9090 70
634 20250401 092100 46778250 9100 9090 9110 9090 152
635 20250401 092000 45394490 9080 9080 9090 9080 397
636 20250401 091900 41787930 9080 9130 9130 9080 292
637 20250401 091800 39122620 9100 9090 9100 9090 132
638 20250401 091700 37921600 9100 9080 9100 9080 4
639 20250401 091600 37885260 9090 9090 9100 9090 505
640 20250401 091500 33294640 9100 9100 9100 9100 5
641 20250401 091400 33249140 9090 9120 9120 9090 125
642 20250401 091300 32111320 9100 9100 9140 9100 113
643 20250401 091200 31080840 9150 9150 9150 9150 1
644 20250401 091100 31071690 9080 9100 9100 9080 662
645 20250401 091000 25047510 9100 9100 9100 9100 115
646 20250401 090900 24001010 9100 9100 9100 9100 24
647 20250401 090800 23782610 9080 9080 9080 9080 30
648 20250401 090700 23510210 9080 9080 9080 9080 100
649 20250401 090600 22602210 9100 9090 9110 9070 238
650 20250401 090500 20439280 9040 9070 9080 9040 166
651 20250401 090400 18935860 9040 9080 9080 9040 392
652 20250401 090300 15381490 9100 9100 9100 9020 645
653 20250401 090200 9528760 9100 9080 9100 9080 3
654 20250401 090100 9501490 9060 9090 9100 9060 420
655 20250401 090000 5683180 9090 9010 9180 9010 628

1
064290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12863962,0,121821720140,0.00
20250327,0,12863962,0,127867782280,0.00
20250326,0,12863962,0,131726970880,0.00
20250325,0,12863962,0,128639620000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12863962 0 121821720140 0.00
3 20250327 0 12863962 0 127867782280 0.00
4 20250326 0 12863962 0 131726970880 0.00
5 20250325 0 12863962 0 128639620000 0.00