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

623
025900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,935541900,8410,8410,8410,8410,2718
20250401,192000,935541900,8410,8410,8410,8410,0
20250401,191900,935541900,8410,8410,8410,8410,0
20250401,191800,935541900,8410,8410,8410,8410,0
20250401,191700,935541900,8410,8410,8410,8410,0
20250401,191600,935541900,8410,8410,8410,8410,0
20250401,191500,935541900,8410,8410,8410,8410,0
20250401,191400,935541900,8410,8410,8410,8410,0
20250401,191300,935541900,8410,8410,8410,8410,0
20250401,191200,935541900,8410,8410,8410,8410,0
20250401,191100,935541900,8410,8410,8410,8410,0
20250401,191000,935541900,8410,8410,8410,8410,0
20250401,190900,935541900,8410,8410,8410,8410,0
20250401,190800,935541900,8410,8410,8410,8410,0
20250401,190700,935541900,8410,8410,8410,8410,0
20250401,190600,935541900,8410,8410,8410,8410,0
20250401,190500,935541900,8410,8410,8410,8410,0
20250401,190400,935541900,8410,8410,8410,8410,0
20250401,190300,935541900,8410,8410,8410,8410,0
20250401,190200,935541900,8410,8410,8410,8410,0
20250401,190100,935541900,8410,8410,8410,8410,0
20250401,190000,935541900,8410,8410,8410,8410,0
20250401,185900,935541900,8410,8410,8410,8410,0
20250401,185800,935541900,8410,8410,8410,8410,0
20250401,185700,935541900,8410,8410,8410,8410,0
20250401,185600,935541900,8410,8410,8410,8410,0
20250401,185500,935541900,8410,8410,8410,8410,0
20250401,185400,935541900,8410,8410,8410,8410,0
20250401,185300,935541900,8410,8410,8410,8410,0
20250401,185200,935541900,8410,8410,8410,8410,0
20250401,185100,935541900,8410,8410,8410,8410,2718
20250401,185000,935541900,8410,8410,8410,8410,0
20250401,184900,935541900,8410,8410,8410,8410,0
20250401,184800,935541900,8410,8410,8410,8410,0
20250401,184700,935541900,8410,8410,8410,8410,0
20250401,184600,935541900,8410,8410,8410,8410,0
20250401,184500,935541900,8410,8410,8410,8410,0
20250401,184400,935541900,8410,8410,8410,8410,0
20250401,184300,935541900,8410,8410,8410,8410,0
20250401,184200,935541900,8410,8410,8410,8410,0
20250401,184100,935541900,8410,8410,8410,8410,0
20250401,184000,935541900,8410,8410,8410,8410,0
20250401,183900,935541900,8410,8410,8410,8410,0
20250401,183800,935541900,8410,8410,8410,8410,0
20250401,183700,935541900,8410,8410,8410,8410,0
20250401,183600,935541900,8410,8410,8410,8410,0
20250401,183500,935541900,8410,8410,8410,8410,0
20250401,183400,935541900,8410,8410,8410,8410,0
20250401,183300,935541900,8410,8410,8410,8410,0
20250401,183200,935541900,8410,8410,8410,8410,0
20250401,183100,935541900,8410,8410,8410,8410,0
20250401,183000,935541900,8410,8410,8410,8410,0
20250401,182900,935541900,8410,8410,8410,8410,0
20250401,182800,935541900,8410,8410,8410,8410,0
20250401,182700,935541900,8410,8410,8410,8410,0
20250401,182600,935541900,8410,8410,8410,8410,0
20250401,182500,935541900,8410,8410,8410,8410,0
20250401,182400,935541900,8410,8410,8410,8410,0
20250401,182300,935541900,8410,8410,8410,8410,0
20250401,182200,935541900,8410,8410,8410,8410,0
20250401,182100,935541900,8410,8410,8410,8410,2718
20250401,182000,935541900,8410,8410,8410,8410,0
20250401,181900,935541900,8410,8410,8410,8410,0
20250401,181800,935541900,8410,8410,8410,8410,0
20250401,181700,935541900,8410,8410,8410,8410,0
20250401,181600,935541900,8410,8410,8410,8410,0
20250401,181500,935541900,8410,8410,8410,8410,0
20250401,181400,935541900,8410,8410,8410,8410,0
20250401,181300,935541900,8410,8410,8410,8410,0
20250401,181200,935541900,8410,8410,8410,8410,0
20250401,181100,935541900,8410,8410,8410,8410,0
20250401,181000,935541900,8410,8410,8410,8410,0
20250401,180900,935541900,8410,8410,8410,8410,0
20250401,180800,935541900,8410,8410,8410,8410,0
20250401,180700,935541900,8410,8410,8410,8410,0
20250401,180600,935541900,8410,8410,8410,8410,0
20250401,180500,935541900,8410,8410,8410,8410,0
20250401,180400,935541900,8410,8410,8410,8410,0
20250401,180300,935541900,8410,8410,8410,8410,0
20250401,180200,935541900,8410,8410,8410,8410,0
20250401,180100,935541900,8410,8410,8410,8410,0
20250401,180000,935541900,8410,8410,8410,8410,0
20250401,175900,935541900,8410,8410,8410,8410,0
20250401,175800,935541900,8410,8410,8410,8410,0
20250401,175700,935541900,8410,8410,8410,8410,0
20250401,175600,935541900,8410,8410,8410,8410,0
20250401,175500,935541900,8410,8410,8410,8410,0
20250401,175400,935541900,8410,8410,8410,8410,0
20250401,175300,935541900,8410,8410,8410,8410,0
20250401,175200,935541900,8410,8410,8410,8410,0
20250401,175100,935541900,8410,8410,8410,8410,2718
20250401,175000,935541900,8410,8410,8410,8410,0
20250401,174900,935541900,8410,8410,8410,8410,0
20250401,174800,935541900,8410,8410,8410,8410,0
20250401,174700,935541900,8410,8410,8410,8410,0
20250401,174600,935541900,8410,8410,8410,8410,0
20250401,174500,935541900,8410,8410,8410,8410,0
20250401,174400,935541900,8410,8410,8410,8410,0
20250401,174300,935541900,8410,8410,8410,8410,0
20250401,174200,935541900,8410,8410,8410,8410,0
20250401,174100,935541900,8410,8410,8410,8410,0
20250401,174000,935541900,8410,8410,8410,8410,0
20250401,173900,935541900,8410,8410,8410,8410,0
20250401,173800,935541900,8410,8410,8410,8410,0
20250401,173700,935541900,8410,8410,8410,8410,0
20250401,173600,935541900,8410,8410,8410,8410,0
20250401,173500,935541900,8410,8410,8410,8410,0
20250401,173400,935541900,8410,8410,8410,8410,0
20250401,173300,935541900,8410,8410,8410,8410,0
20250401,173200,935541900,8410,8410,8410,8410,0
20250401,173100,935541900,8410,8410,8410,8410,0
20250401,173000,935541900,8410,8410,8410,8410,0
20250401,172900,935541900,8410,8410,8410,8410,0
20250401,172800,935541900,8410,8410,8410,8410,0
20250401,172700,935541900,8410,8410,8410,8410,0
20250401,172600,935541900,8410,8410,8410,8410,0
20250401,172500,935541900,8410,8410,8410,8410,0
20250401,172400,935541900,8410,8410,8410,8410,0
20250401,172300,935541900,8410,8410,8410,8410,0
20250401,172200,935541900,8410,8410,8410,8410,0
20250401,172100,935541900,8410,8410,8410,8410,2718
20250401,172000,935541900,8410,8410,8410,8410,0
20250401,171900,935541900,8410,8410,8410,8410,0
20250401,171800,935541900,8410,8410,8410,8410,0
20250401,171700,935541900,8410,8410,8410,8410,0
20250401,171600,935541900,8410,8410,8410,8410,0
20250401,171500,935541900,8410,8410,8410,8410,0
20250401,171400,935541900,8410,8410,8410,8410,0
20250401,171300,935541900,8410,8410,8410,8410,0
20250401,171200,935541900,8410,8410,8410,8410,0
20250401,171100,935541900,8410,8410,8410,8410,0
20250401,171000,935541900,8410,8410,8410,8410,0
20250401,170900,935541900,8410,8410,8410,8410,0
20250401,170800,935541900,8410,8410,8410,8410,0
20250401,170700,935541900,8410,8410,8410,8410,0
20250401,170600,935541900,8410,8410,8410,8410,0
20250401,170500,935541900,8410,8410,8410,8410,0
20250401,170400,935541900,8410,8410,8410,8410,0
20250401,170300,935541900,8410,8410,8410,8410,0
20250401,170200,935541900,8410,8410,8410,8410,0
20250401,170100,935541900,8410,8410,8410,8410,0
20250401,170000,935541900,8410,8410,8410,8410,0
20250401,165900,935541900,8410,8410,8410,8410,0
20250401,165800,935541900,8410,8410,8410,8410,0
20250401,165700,935541900,8410,8410,8410,8410,0
20250401,165600,935541900,8410,8410,8410,8410,0
20250401,165500,935541900,8410,8410,8410,8410,0
20250401,165400,935541900,8410,8410,8410,8410,0
20250401,165300,935541900,8410,8410,8410,8410,0
20250401,165200,935541900,8410,8410,8410,8410,0
20250401,165100,935541900,8410,8410,8410,8410,2718
20250401,165000,935541900,8410,8410,8410,8410,0
20250401,164900,935541900,8410,8410,8410,8410,0
20250401,164800,935541900,8410,8410,8410,8410,0
20250401,164700,935541900,8410,8410,8410,8410,0
20250401,164600,935541900,8410,8410,8410,8410,0
20250401,164500,935541900,8410,8410,8410,8410,0
20250401,164400,935541900,8410,8410,8410,8410,0
20250401,164300,935541900,8410,8410,8410,8410,0
20250401,164200,935541900,8410,8410,8410,8410,0
20250401,164100,935541900,8410,8410,8410,8410,0
20250401,164000,935541900,8410,8410,8410,8410,0
20250401,163900,935541900,8410,8410,8410,8410,0
20250401,163800,935541900,8410,8410,8410,8410,0
20250401,163700,935541900,8410,8410,8410,8410,0
20250401,163600,935541900,8410,8410,8410,8410,0
20250401,163500,935541900,8410,8410,8410,8410,0
20250401,163400,935541900,8410,8410,8410,8410,0
20250401,163300,935541900,8410,8410,8410,8410,0
20250401,163200,935541900,8410,8410,8410,8410,0
20250401,163100,935541900,8410,8410,8410,8410,0
20250401,163000,935541900,8410,8410,8410,8410,0
20250401,162900,935541900,8410,8410,8410,8410,0
20250401,162800,935541900,8410,8410,8410,8410,0
20250401,162700,935541900,8410,8410,8410,8410,0
20250401,162600,935541900,8410,8410,8410,8410,0
20250401,162500,935541900,8410,8410,8410,8410,0
20250401,162400,935541900,8410,8410,8410,8410,0
20250401,162300,935541900,8410,8410,8410,8410,0
20250401,162200,935541900,8410,8410,8410,8410,0
20250401,162100,935541900,8410,8410,8410,8410,2718
20250401,162000,935541900,8410,8410,8410,8410,0
20250401,161900,935541900,8410,8410,8410,8410,0
20250401,161800,935541900,8410,8410,8410,8410,0
20250401,161700,935541900,8410,8410,8410,8410,0
20250401,161600,935541900,8410,8410,8410,8410,0
20250401,161500,935541900,8410,8410,8410,8410,0
20250401,161400,935541900,8410,8410,8410,8410,0
20250401,161300,935541900,8410,8410,8410,8410,0
20250401,161200,935541900,8410,8410,8410,8410,0
20250401,161100,935541900,8410,8410,8410,8410,0
20250401,161000,935541900,8410,8410,8410,8410,0
20250401,160900,935541900,8410,8410,8410,8410,0
20250401,160800,935541900,8410,8410,8410,8410,0
20250401,160700,935541900,8410,8410,8410,8410,0
20250401,160600,935541900,8410,8410,8410,8410,0
20250401,160500,935541900,8410,8410,8410,8410,0
20250401,160400,935541900,8410,8410,8410,8410,0
20250401,160300,935541900,8410,8410,8410,8410,0
20250401,160200,935541900,8410,8410,8410,8410,0
20250401,160100,935541900,8410,8410,8410,8410,0
20250401,160000,935541900,8410,8410,8410,8410,0
20250401,155900,935541900,8410,8410,8410,8410,0
20250401,155800,935541900,8410,8410,8410,8410,0
20250401,155700,935541900,8410,8410,8410,8410,0
20250401,155600,935541900,8410,8410,8410,8410,0
20250401,155500,935541900,8410,8410,8410,8410,0
20250401,155400,935541900,8410,8410,8410,8410,0
20250401,155300,935541900,8410,8410,8410,8410,0
20250401,155200,935541900,8410,8410,8410,8410,0
20250401,155100,935541900,8410,8410,8410,8410,2718
20250401,155000,935541900,8410,8410,8410,8410,0
20250401,154900,935541900,8410,8410,8410,8410,0
20250401,154800,935541900,8410,8410,8410,8410,0
20250401,154700,935541900,8410,8410,8410,8410,0
20250401,154600,935541900,8410,8410,8410,8410,0
20250401,154500,935541900,8410,8410,8410,8410,0
20250401,154400,935541900,8410,8410,8410,8410,0
20250401,154300,935541900,8410,8410,8410,8410,0
20250401,154200,935541900,8410,8410,8410,8410,0
20250401,154100,935541900,8410,8410,8410,8410,0
20250401,154000,935541900,8410,8410,8410,8410,0
20250401,153900,935541900,8410,8410,8410,8410,0
20250401,153800,935541900,8410,8410,8410,8410,0
20250401,153700,935541900,8410,8410,8410,8410,0
20250401,153600,935541900,8410,8410,8410,8410,0
20250401,153500,935541900,8410,8410,8410,8410,0
20250401,153400,935541900,8410,8410,8410,8410,0
20250401,153300,935541900,8410,8410,8410,8410,0
20250401,153200,935541900,8410,8410,8410,8410,0
20250401,153100,935541900,8410,8410,8410,8410,0
20250401,153000,935541900,8410,8410,8410,8410,2718
20250401,152900,912683520,8400,8400,8400,8400,0
20250401,152800,912683520,8400,8400,8400,8400,0
20250401,152700,912683520,8400,8400,8400,8400,0
20250401,152600,912683520,8400,8400,8400,8400,0
20250401,152500,912683520,8400,8400,8400,8400,0
20250401,152400,912683520,8400,8400,8400,8400,0
20250401,152300,912683520,8400,8400,8400,8400,0
20250401,152200,912683520,8400,8400,8400,8400,0
20250401,152100,912683520,8400,8400,8400,8400,0
20250401,152000,912683520,8400,8400,8400,8400,0
20250401,151900,912683520,8400,8390,8400,8360,764
20250401,151800,906292580,8380,8380,8380,8380,106
20250401,151700,905404300,8390,8370,8390,8360,1127
20250401,151600,895963750,8380,8400,8400,8380,424
20250401,151500,892405150,8400,8410,8420,8400,806
20250401,151400,885628760,8420,8340,8430,8340,2320
20250401,151300,866161890,8330,8330,8340,8330,320
20250401,151200,863496080,8340,8330,8340,8330,237
20250401,151100,861521200,8340,8340,8340,8340,20
20250401,151000,861354400,8340,8340,8340,8330,218
20250401,150900,859537700,8330,8340,8340,8330,280
20250401,150800,857205180,8340,8320,8340,8320,1063
20250401,150700,848348900,8350,8330,8350,8320,719
20250401,150600,842359080,8330,8340,8340,8330,114
20250401,150500,841409370,8340,8340,8340,8320,221
20250401,150400,839569610,8350,8350,8350,8330,280
20250401,150300,837235740,8340,8340,8340,8330,2073
20250401,150200,819960660,8350,8360,8360,8350,113
20250401,150100,819017010,8350,8360,8360,8340,676
20250401,150000,813375410,8360,8370,8370,8350,1523
20250401,145900,800645510,8380,8370,8380,8370,374
20250401,145800,797514980,8380,8380,8380,8370,51
20250401,145700,797088000,8380,8380,8380,8370,146
20250401,145600,795865890,8370,8380,8380,8370,14
20250401,145500,795748620,8390,8380,8390,8370,219
20250401,145400,793913340,8370,8390,8390,8370,57
20250401,145300,793435650,8390,8380,8390,8380,138
20250401,145200,792279120,8380,8390,8390,8380,145
20250401,145100,791063370,8380,8380,8380,8370,297
20250401,145000,788576070,8380,8370,8380,8370,192
20250401,144900,786968380,8370,8370,8370,8360,151
20250401,144800,785705930,8370,8370,8370,8370,58
20250401,144700,785220470,8370,8370,8380,8370,97
20250401,144600,784408380,8380,8370,8380,8370,183
20250401,144500,782876370,8380,8370,8380,8370,30
20250401,144400,782625170,8350,8380,8390,8350,808
20250401,144300,775865400,8380,8370,8380,8370,161
20250401,144200,774517730,8380,8380,8380,8380,109
20250401,144100,773604310,8380,8390,8390,8380,372
20250401,144000,770486860,8390,8390,8390,8390,16
20250401,143900,770352620,8390,8380,8390,8380,911
20250401,143800,762713390,8370,8380,8380,8360,238
20250401,143700,760722680,8380,8370,8380,8370,16
20250401,143600,760588640,8370,8380,8380,8370,287
20250401,143500,758186350,8370,8380,8380,8370,62
20250401,143400,757666930,8390,8390,8390,8390,315
20250401,143300,755024080,8390,8370,8390,8370,212
20250401,143200,753246830,8370,8380,8390,8370,679
20250401,143100,747562830,8380,8370,8380,8370,154
20250401,143000,746273790,8380,8380,8380,8370,342
20250401,142900,743410930,8370,8380,8380,8370,81
20250401,142800,742732850,8380,8380,8380,8370,185
20250401,142700,741183890,8380,8380,8380,8370,360
20250401,142600,738168640,8380,8380,8380,8370,253
20250401,142500,736050520,8380,8390,8390,8380,184
20250401,142400,734508540,8380,8400,8400,8380,296
20250401,142300,732027880,8380,8400,8400,8380,294
20250401,142200,729564070,8400,8390,8400,8390,898
20250401,142100,722029790,8410,8400,8410,8400,109
20250401,142000,721114100,8400,8400,8400,8390,207
20250401,141900,719376770,8400,8400,8400,8400,138
20250401,141800,718217570,8410,8410,8410,8410,5
20250401,141700,718175520,8400,8410,8410,8400,266
20250401,141600,715940560,8410,8410,8410,8410,59
20250401,141500,715444370,8400,8410,8410,8400,161
20250401,141400,714091870,8400,8410,8410,8400,150
20250401,141300,712831820,8410,8410,8410,8410,154
20250401,141200,711536680,8410,8400,8410,8400,157
20250401,141100,710217790,8410,8400,8410,8390,290
20250401,141000,707781830,8410,8400,8410,8400,26
20250401,140900,707563380,8410,8400,8410,8400,153
20250401,140800,706278060,8400,8400,8410,8400,156
20250401,140700,704967570,8410,8410,8420,8410,1276
20250401,140600,694236370,8400,8410,8410,8400,157
20250401,140500,692917470,8410,8410,8410,8410,5
20250401,140400,692875420,8410,8410,8410,8400,683
20250401,140300,687137630,8410,8410,8410,8410,101
20250401,140200,686288220,8410,8420,8420,8410,71
20250401,140100,685690890,8410,8410,8420,8410,211
20250401,140000,683916270,8420,8410,8420,8410,9
20250401,135900,683840540,8410,8400,8420,8400,159
20250401,135800,682503300,8410,8420,8430,8410,1409
20250401,135700,670646160,8430,8430,8430,8430,7
20250401,135600,670587150,8430,8430,8430,8420,194
20250401,135500,668953230,8430,8420,8430,8420,129
20250401,135400,667865770,8430,8430,8430,8430,145
20250401,135300,666643420,8430,8430,8430,8430,63
20250401,135200,666112330,8440,8430,8440,8430,266
20250401,135100,663869910,8430,8440,8440,8430,45
20250401,135000,663490460,8440,8430,8440,8430,167
20250401,134900,662082560,8440,8440,8440,8440,10
20250401,134800,661998160,8440,8440,8440,8440,139
20250401,134700,660825000,8440,8440,8440,8430,60
20250401,134600,660319100,8430,8430,8440,8430,313
20250401,134500,657680460,8430,8430,8430,8420,157
20250401,134400,656358430,8430,8420,8430,8420,284
20250401,134300,653966450,8420,8440,8440,8410,157
20250401,134200,652644580,8440,8420,8440,8420,139
20250401,134100,651474020,8440,8420,8440,8420,93
20250401,134000,650690760,8420,8440,8440,8420,164
20250401,133900,649309680,8450,8460,8460,8450,9
20250401,133800,649233580,8430,8450,8460,8430,237
20250401,133700,647233420,8450,8440,8450,8430,438
20250401,133600,643536320,8430,8430,8430,8430,276
20250401,133500,641209640,8430,8420,8430,8420,179
20250401,133400,639702360,8430,8420,8430,8420,349
20250401,133300,636763690,8430,8430,8430,8430,15
20250401,133200,636637240,8430,8430,8430,8420,156
20250401,133100,635323620,8430,8430,8430,8430,5
20250401,133000,635281470,8420,8430,8430,8420,151
20250401,132900,634009920,8430,8440,8440,8430,80
20250401,132800,633335470,8440,8440,8440,8440,9
20250401,132700,633259510,8430,8430,8430,8430,138
20250401,132600,632096170,8440,8430,8440,8430,282
20250401,132500,629718810,8450,8430,8450,8430,266
20250401,132400,627475390,8420,8430,8430,8420,159
20250401,132300,626136570,8430,8420,8430,8420,46
20250401,132200,625749200,8430,8430,8430,8420,149
20250401,132100,624494530,8430,8420,8430,8420,196
20250401,132000,622843940,8430,8430,8440,8430,99
20250401,131900,622009280,8430,8440,8440,8430,142
20250401,131800,620812160,8440,8430,8440,8430,62
20250401,131700,620289460,8440,8440,8440,8420,156
20250401,131600,618975760,8440,8420,8440,8420,155
20250401,131500,617670480,8440,8440,8440,8440,10
20250401,131400,617586080,8430,8440,8440,8430,250
20250401,131300,615477420,8440,8430,8440,8430,195
20250401,131200,613833470,8440,8430,8440,8430,36
20250401,131100,613529700,8440,8440,8440,8430,156
20250401,131000,612214500,8440,8440,8440,8440,6
20250401,130900,612163860,8430,8430,8440,8420,229
20250401,130800,610234740,8430,8430,8430,8430,60
20250401,130700,609728940,8440,8440,8440,8440,61
20250401,130600,609214100,8430,8430,8430,8420,253
20250401,130500,607082700,8430,8420,8430,8420,265
20250401,130400,604850050,8430,8430,8430,8430,15
20250401,130300,604723600,8430,8420,8430,8420,178
20250401,130200,603224690,8420,8430,8430,8400,253
20250401,130100,601095300,8410,8430,8430,8410,609
20250401,130000,595967410,8430,8430,8430,8410,151
20250401,125900,594697320,8430,8420,8430,8420,115
20250401,125800,593728230,8420,8420,8430,8420,237
20250401,125700,591731600,8430,8430,8430,8410,2739
20250401,125600,568652530,8450,8440,8450,8440,43
20250401,125500,568289510,8450,8430,8450,8430,540
20250401,125400,563729130,8450,8440,8450,8440,524
20250401,125300,559305280,8430,8440,8440,8430,167
20250401,125200,557897410,8440,8460,8460,8430,178
20250401,125100,556395090,8460,8450,8460,8450,57
20250401,125000,555913340,8460,8450,8470,8450,256
20250401,124900,553749040,8470,8460,8470,8460,515
20250401,124800,549392090,8470,8470,8470,8470,9
20250401,124700,549315860,8480,8460,8480,8460,144
20250401,124600,548097420,8480,8460,8480,8460,52
20250401,124500,547657320,8460,8470,8480,8460,709
20250401,124400,541648690,8470,8470,8480,8470,479
20250401,124300,537591210,8490,8490,8500,8480,867
20250401,124200,530235310,8490,8490,8490,8480,736
20250401,124100,523986780,8490,8500,8500,8480,243
20250401,124000,521924870,8500,8500,8500,8500,69
20250401,123900,521338370,8500,8480,8500,8480,175
20250401,123800,519854130,8500,8500,8500,8500,10
20250401,123700,519769130,8480,8500,8500,8480,145
20250401,123600,518539350,8500,8490,8500,8480,271
20250401,123500,516239980,8490,8480,8490,8480,78
20250401,123400,515578500,8480,8480,8490,8480,143
20250401,123300,514365760,8480,8480,8480,8480,222
20250401,123200,512483200,8470,8480,8480,8470,261
20250401,123100,510272480,8480,8470,8480,8470,167
20250401,123000,508857950,8480,8450,8480,8450,299
20250401,122900,506325960,8450,8460,8470,8450,107
20250401,122800,505420710,8465,8470,8470,8460,167
20250401,122700,504006540,8460,8450,8470,8450,119
20250401,122600,502999760,8450,8450,8460,8450,163
20250401,122500,501622320,8460,8450,8460,8450,175
20250401,122400,500143470,8450,8460,8460,8450,29
20250401,122300,499898330,8460,8460,8460,8450,232
20250401,122200,497936930,8460,8460,8460,8460,4
20250401,122100,497903090,8470,8480,8480,8450,568
20250401,122000,493103060,8470,8470,8470,8450,846
20250401,121900,485943150,8470,8470,8470,8460,262
20250401,121800,483724060,8470,8480,8480,8460,174
20250401,121700,482251910,8480,8470,8480,8470,24
20250401,121600,482048400,8470,8470,8480,8470,487
20250401,121500,477922280,8470,8480,8480,8460,133
20250401,121400,476795790,8480,8480,8480,8470,36
20250401,121300,476490580,8470,8490,8490,8470,164
20250401,121200,475099340,8490,8480,8490,8470,1413
20250401,121100,463117760,8490,8490,8490,8480,20
20250401,121000,462948060,8480,8490,8490,8470,367
20250401,120900,459836020,8490,8480,8490,8470,159
20250401,120800,458487740,8480,8500,8500,8480,478
20250401,120700,454430170,8500,8510,8510,8490,242
20250401,120600,452374290,8510,8490,8510,8480,644
20250401,120500,446902430,8480,8490,8490,8470,179
20250401,120400,445384480,8480,8500,8500,8480,53
20250401,120300,444934520,8490,8490,8490,8490,63
20250401,120200,444399650,8490,8490,8490,8470,196
20250401,120100,442737110,8490,8490,8490,8490,12
20250401,120000,442635230,8470,8480,8500,8470,152
20250401,115900,441346140,8500,8500,8500,8500,84
20250401,115800,440632140,8510,8510,8510,8510,5
20250401,115700,440589590,8500,8490,8500,8490,262
20250401,115600,438362780,8490,8480,8490,8480,434
20250401,115500,434678250,8490,8500,8500,8490,153
20250401,115400,433378830,8500,8500,8500,8490,208
20250401,115300,431612340,8500,8470,8500,8470,7
20250401,115200,431552900,8470,8500,8500,8470,214
20250401,115100,429737350,8500,8500,8500,8490,42
20250401,115000,429380400,8510,8490,8520,8490,117
20250401,114900,428385730,8500,8510,8520,8500,492
20250401,114800,424203100,8520,8520,8530,8510,369
20250401,114700,421059140,8520,8530,8530,8520,145
20250401,114600,419822340,8530,8540,8540,8530,33
20250401,114500,419540750,8540,8540,8540,8540,0
20250401,114400,419540750,8540,8530,8540,8520,164
20250401,114300,418141830,8540,8530,8540,8520,162
20250401,114200,416759930,8540,8540,8540,8540,9
20250401,114100,416683070,8520,8540,8540,8520,253
20250401,114000,414525110,8540,8540,8540,8530,11
20250401,113900,414431180,8540,8550,8550,8520,104
20250401,113800,413542450,8550,8550,8550,8520,163
20250401,113700,412151910,8550,8550,8550,8550,11
20250401,113600,412057860,8530,8560,8560,8530,170
20250401,113500,410607610,8560,8530,8560,8530,156
20250401,113400,409276810,8560,8560,8560,8560,4
20250401,113300,409242570,8530,8560,8560,8530,184
20250401,113200,407670940,8530,8560,8560,8530,1351
20250401,113100,396122250,8570,8580,8590,8570,305
20250401,113000,393504690,8590,8560,8590,8560,162
20250401,112900,392117850,8560,8590,8590,8560,96
20250401,112800,391294230,8580,8580,8580,8560,167
20250401,112700,389864390,8580,8580,8580,8540,212
20250401,112600,388051590,8580,8580,8590,8560,264
20250401,112500,385786460,8560,8570,8580,8560,234
20250401,112400,383782050,8560,8570,8570,8560,81
20250401,112300,383087930,8570,8570,8580,8540,473
20250401,112200,379034880,8570,8560,8570,8540,149
20250401,112100,377759600,8560,8550,8560,8540,233
20250401,112000,375766170,8530,8570,8570,8530,141
20250401,111900,374561980,8560,8570,8570,8540,394
20250401,111800,371186950,8580,8580,8580,8580,4
20250401,111700,371152630,8580,8580,8590,8580,158
20250401,111600,369796240,8560,8560,8580,8560,21
20250401,111500,369616400,8560,8570,8570,8560,186
20250401,111400,368022480,8580,8550,8580,8540,87
20250401,111300,367277700,8550,8550,8550,8530,83
20250401,111200,366568340,8530,8540,8550,8530,62
20250401,111100,366038310,8540,8540,8540,8540,4
20250401,111000,366004150,8550,8560,8560,8530,72
20250401,110900,365388480,8550,8540,8550,8540,6
20250401,110800,365337200,8530,8540,8540,8520,140
20250401,110700,364142960,8530,8540,8540,8530,8
20250401,110600,364074700,8530,8530,8530,8530,34
20250401,110500,363784680,8530,8530,8530,8530,287
20250401,110400,361336570,8540,8530,8540,8530,52
20250401,110300,360892600,8530,8530,8530,8520,144
20250401,110200,359665280,8530,8520,8530,8520,150
20250401,110100,358386040,8520,8540,8540,8520,108
20250401,110000,357464920,8530,8490,8530,8490,159
20250401,105900,356110820,8490,8520,8530,8490,786
20250401,105800,349430520,8520,8520,8530,8520,99
20250401,105700,348586490,8520,8520,8520,8510,119
20250401,105600,347573610,8540,8530,8550,8530,199
20250401,105500,345874760,8530,8510,8530,8510,4
20250401,105400,345840660,8540,8540,8550,8530,314
20250401,105300,343157910,8530,8530,8540,8470,874
20250401,105200,335716210,8550,8550,8550,8540,206
20250401,105100,333956920,8550,8540,8550,8540,93
20250401,105000,333161910,8540,8540,8560,8540,338
20250401,104900,330270600,8520,8530,8550,8520,190
20250401,104800,328646800,8550,8540,8550,8540,62
20250401,104700,328116970,8530,8550,8550,8500,567
20250401,104600,323285400,8520,8530,8560,8510,293
20250401,104500,320781710,8520,8510,8540,8490,346
20250401,104400,317831110,8510,8540,8550,8480,923
20250401,104300,309950990,8520,8500,8530,8480,1665
20250401,104200,295790010,8500,8500,8500,8480,195
20250401,104100,294132590,8480,8500,8510,8480,240
20250401,104000,292092710,8500,8500,8500,8500,25
20250401,103900,291880210,8500,8500,8500,8490,22
20250401,103800,291693220,8500,8500,8500,8500,2
20250401,103700,291676220,8490,8490,8490,8490,1
20250401,103600,291667730,8490,8490,8490,8490,1
20250401,103500,291659240,8480,8490,8500,8480,1170
20250401,103400,281723530,8500,8500,8500,8500,10
20250401,103300,281638530,8500,8500,8500,8500,7
20250401,103200,281579030,8500,8530,8530,8500,71
20250401,103100,280973840,8520,8520,8520,8520,7
20250401,103000,280914200,8520,8520,8530,8520,65
20250401,102900,280360190,8510,8520,8520,8510,109
20250401,102800,279431580,8510,8510,8510,8510,1
20250401,102700,279423070,8510,8510,8520,8510,127
20250401,102600,278341790,8500,8530,8530,8500,4
20250401,102500,278307760,8530,8530,8530,8530,2
20250401,102400,278290700,8520,8500,8520,8500,37
20250401,102300,277975660,8540,8530,8540,8530,6
20250401,102200,277924440,8530,8540,8540,8530,58
20250401,102100,277429390,8540,8540,8540,8540,45
20250401,102000,277045090,8540,8540,8540,8540,112
20250401,101900,276088610,8530,8530,8530,8530,0
20250401,101800,276088610,8530,8530,8530,8530,100
20250401,101700,275235610,8540,8500,8540,8450,563
20250401,101600,270456650,8560,8550,8560,8550,253
20250401,101500,268291870,8550,8550,8550,8550,38
20250401,101400,267966970,8540,8550,8570,8540,159
20250401,101300,266605570,8550,8550,8570,8540,285
20250401,101200,264167100,8530,8530,8570,8500,762
20250401,101100,257655340,8520,8490,8530,8490,624
20250401,101000,252340600,8500,8500,8500,8480,304
20250401,100900,249757360,8480,8490,8500,8460,866
20250401,100800,242399000,8490,8450,8490,8450,616
20250401,100700,237175220,8450,8450,8450,8450,35
20250401,100600,236879470,8450,8450,8480,8450,202
20250401,100500,235167910,8450,8460,8490,8450,206
20250401,100400,233420510,8460,8450,8470,8450,211
20250401,100300,231634390,8470,8440,8480,8440,283
20250401,100200,229242740,8450,8430,8450,8430,10
20250401,100100,229158420,8430,8430,8450,8430,21
20250401,100000,228981320,8430,8440,8440,8430,63
20250401,095900,228450110,8430,8450,8460,8430,7
20250401,095800,228390970,8440,8440,8440,8440,30
20250401,095700,228137770,8460,8460,8460,8460,61
20250401,095600,227621710,8460,8450,8460,8450,9
20250401,095500,227545650,8460,8450,8460,8450,3
20250401,095400,227520290,8470,8460,8470,8460,56
20250401,095300,227046320,8480,8480,8480,8480,10
20250401,095200,226961520,8480,8460,8480,8430,620
20250401,095100,221723270,8460,8470,8490,8450,694
20250401,095000,215856790,8490,8490,8490,8480,32
20250401,094900,215585380,8490,8490,8490,8490,27
20250401,094800,215356150,8500,8470,8500,8470,271
20250401,094700,213057450,8470,8460,8470,8460,52
20250401,094600,212617470,8450,8450,8450,8450,6
20250401,094500,212566770,8460,8450,8460,8450,409
20250401,094400,209107060,8450,8450,8460,8450,65
20250401,094300,208557800,8470,8480,8480,8430,1526
20250401,094200,195675530,8470,8470,8470,8470,23
20250401,094100,195480720,8480,8470,8480,8470,14
20250401,094000,195362130,8470,8460,8470,8460,6
20250401,093900,195311360,8480,8480,8480,8480,31
20250401,093800,195048480,8500,8500,8500,8500,0
20250401,093700,195048480,8500,8450,8500,8450,392
20250401,093600,191728330,8440,8420,8440,8420,200
20250401,093500,190040560,8410,8420,8420,8410,90
20250401,093400,189283270,8420,8420,8420,8420,2
20250401,093300,189266430,8410,8410,8410,8410,100
20250401,093200,188425430,8420,8470,8470,8410,2748
20250401,093100,165279400,8470,8470,8470,8470,23
20250401,093000,165084590,8440,8480,8480,8430,658
20250401,092900,159516070,8480,8480,8480,8480,174
20250401,092800,158040550,8480,8490,8540,8480,101
20250401,092700,157178580,8490,8490,8490,8490,320
20250401,092600,154461780,8510,8510,8510,8510,0
20250401,092500,154461780,8510,8500,8510,8500,501
20250401,092400,150203270,8510,8520,8540,8510,360
20250401,092300,147135420,8530,8540,8570,8510,795
20250401,092200,140351860,8550,8570,8570,8550,600
20250401,092100,135216450,8580,8580,8580,8560,541
20250401,092000,130582070,8610,8610,8610,8610,1
20250401,091900,130573460,8610,8610,8610,8610,84
20250401,091800,129850220,8610,8610,8610,8610,54
20250401,091700,129385280,8590,8570,8590,8570,962
20250401,091600,121133940,8570,8590,8590,8560,1684
20250401,091500,106704340,8600,8610,8610,8600,375
20250401,091400,103478590,8610,8610,8610,8610,11
20250401,091300,103383880,8610,8600,8610,8600,186
20250401,091200,101783450,8610,8610,8610,8610,1070
20250401,091100,92570750,8650,8640,8650,8640,162
20250401,091000,91170010,8630,8600,8630,8570,381
20250401,090900,87890270,8610,8600,8630,8600,713
20250401,090800,81752030,8600,8550,8620,8550,609
20250401,090700,76519520,8550,8580,8600,8550,684
20250401,090600,70652300,8560,8550,8560,8540,217
20250401,090500,68797020,8550,8500,8550,8500,492
20250401,090400,64604630,8490,8510,8520,8480,1512
20250401,090300,51753540,8600,8490,8600,8490,157
20250401,090200,50411150,8490,8510,8510,8450,1683
20250401,090100,36136840,8510,8590,8600,8470,2967
20250401,090000,10794630,8540,8450,8700,8450,1273
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 935541900 8410 8410 8410 8410 2718
3 20250401 192000 935541900 8410 8410 8410 8410 0
4 20250401 191900 935541900 8410 8410 8410 8410 0
5 20250401 191800 935541900 8410 8410 8410 8410 0
6 20250401 191700 935541900 8410 8410 8410 8410 0
7 20250401 191600 935541900 8410 8410 8410 8410 0
8 20250401 191500 935541900 8410 8410 8410 8410 0
9 20250401 191400 935541900 8410 8410 8410 8410 0
10 20250401 191300 935541900 8410 8410 8410 8410 0
11 20250401 191200 935541900 8410 8410 8410 8410 0
12 20250401 191100 935541900 8410 8410 8410 8410 0
13 20250401 191000 935541900 8410 8410 8410 8410 0
14 20250401 190900 935541900 8410 8410 8410 8410 0
15 20250401 190800 935541900 8410 8410 8410 8410 0
16 20250401 190700 935541900 8410 8410 8410 8410 0
17 20250401 190600 935541900 8410 8410 8410 8410 0
18 20250401 190500 935541900 8410 8410 8410 8410 0
19 20250401 190400 935541900 8410 8410 8410 8410 0
20 20250401 190300 935541900 8410 8410 8410 8410 0
21 20250401 190200 935541900 8410 8410 8410 8410 0
22 20250401 190100 935541900 8410 8410 8410 8410 0
23 20250401 190000 935541900 8410 8410 8410 8410 0
24 20250401 185900 935541900 8410 8410 8410 8410 0
25 20250401 185800 935541900 8410 8410 8410 8410 0
26 20250401 185700 935541900 8410 8410 8410 8410 0
27 20250401 185600 935541900 8410 8410 8410 8410 0
28 20250401 185500 935541900 8410 8410 8410 8410 0
29 20250401 185400 935541900 8410 8410 8410 8410 0
30 20250401 185300 935541900 8410 8410 8410 8410 0
31 20250401 185200 935541900 8410 8410 8410 8410 0
32 20250401 185100 935541900 8410 8410 8410 8410 2718
33 20250401 185000 935541900 8410 8410 8410 8410 0
34 20250401 184900 935541900 8410 8410 8410 8410 0
35 20250401 184800 935541900 8410 8410 8410 8410 0
36 20250401 184700 935541900 8410 8410 8410 8410 0
37 20250401 184600 935541900 8410 8410 8410 8410 0
38 20250401 184500 935541900 8410 8410 8410 8410 0
39 20250401 184400 935541900 8410 8410 8410 8410 0
40 20250401 184300 935541900 8410 8410 8410 8410 0
41 20250401 184200 935541900 8410 8410 8410 8410 0
42 20250401 184100 935541900 8410 8410 8410 8410 0
43 20250401 184000 935541900 8410 8410 8410 8410 0
44 20250401 183900 935541900 8410 8410 8410 8410 0
45 20250401 183800 935541900 8410 8410 8410 8410 0
46 20250401 183700 935541900 8410 8410 8410 8410 0
47 20250401 183600 935541900 8410 8410 8410 8410 0
48 20250401 183500 935541900 8410 8410 8410 8410 0
49 20250401 183400 935541900 8410 8410 8410 8410 0
50 20250401 183300 935541900 8410 8410 8410 8410 0
51 20250401 183200 935541900 8410 8410 8410 8410 0
52 20250401 183100 935541900 8410 8410 8410 8410 0
53 20250401 183000 935541900 8410 8410 8410 8410 0
54 20250401 182900 935541900 8410 8410 8410 8410 0
55 20250401 182800 935541900 8410 8410 8410 8410 0
56 20250401 182700 935541900 8410 8410 8410 8410 0
57 20250401 182600 935541900 8410 8410 8410 8410 0
58 20250401 182500 935541900 8410 8410 8410 8410 0
59 20250401 182400 935541900 8410 8410 8410 8410 0
60 20250401 182300 935541900 8410 8410 8410 8410 0
61 20250401 182200 935541900 8410 8410 8410 8410 0
62 20250401 182100 935541900 8410 8410 8410 8410 2718
63 20250401 182000 935541900 8410 8410 8410 8410 0
64 20250401 181900 935541900 8410 8410 8410 8410 0
65 20250401 181800 935541900 8410 8410 8410 8410 0
66 20250401 181700 935541900 8410 8410 8410 8410 0
67 20250401 181600 935541900 8410 8410 8410 8410 0
68 20250401 181500 935541900 8410 8410 8410 8410 0
69 20250401 181400 935541900 8410 8410 8410 8410 0
70 20250401 181300 935541900 8410 8410 8410 8410 0
71 20250401 181200 935541900 8410 8410 8410 8410 0
72 20250401 181100 935541900 8410 8410 8410 8410 0
73 20250401 181000 935541900 8410 8410 8410 8410 0
74 20250401 180900 935541900 8410 8410 8410 8410 0
75 20250401 180800 935541900 8410 8410 8410 8410 0
76 20250401 180700 935541900 8410 8410 8410 8410 0
77 20250401 180600 935541900 8410 8410 8410 8410 0
78 20250401 180500 935541900 8410 8410 8410 8410 0
79 20250401 180400 935541900 8410 8410 8410 8410 0
80 20250401 180300 935541900 8410 8410 8410 8410 0
81 20250401 180200 935541900 8410 8410 8410 8410 0
82 20250401 180100 935541900 8410 8410 8410 8410 0
83 20250401 180000 935541900 8410 8410 8410 8410 0
84 20250401 175900 935541900 8410 8410 8410 8410 0
85 20250401 175800 935541900 8410 8410 8410 8410 0
86 20250401 175700 935541900 8410 8410 8410 8410 0
87 20250401 175600 935541900 8410 8410 8410 8410 0
88 20250401 175500 935541900 8410 8410 8410 8410 0
89 20250401 175400 935541900 8410 8410 8410 8410 0
90 20250401 175300 935541900 8410 8410 8410 8410 0
91 20250401 175200 935541900 8410 8410 8410 8410 0
92 20250401 175100 935541900 8410 8410 8410 8410 2718
93 20250401 175000 935541900 8410 8410 8410 8410 0
94 20250401 174900 935541900 8410 8410 8410 8410 0
95 20250401 174800 935541900 8410 8410 8410 8410 0
96 20250401 174700 935541900 8410 8410 8410 8410 0
97 20250401 174600 935541900 8410 8410 8410 8410 0
98 20250401 174500 935541900 8410 8410 8410 8410 0
99 20250401 174400 935541900 8410 8410 8410 8410 0
100 20250401 174300 935541900 8410 8410 8410 8410 0
101 20250401 174200 935541900 8410 8410 8410 8410 0
102 20250401 174100 935541900 8410 8410 8410 8410 0
103 20250401 174000 935541900 8410 8410 8410 8410 0
104 20250401 173900 935541900 8410 8410 8410 8410 0
105 20250401 173800 935541900 8410 8410 8410 8410 0
106 20250401 173700 935541900 8410 8410 8410 8410 0
107 20250401 173600 935541900 8410 8410 8410 8410 0
108 20250401 173500 935541900 8410 8410 8410 8410 0
109 20250401 173400 935541900 8410 8410 8410 8410 0
110 20250401 173300 935541900 8410 8410 8410 8410 0
111 20250401 173200 935541900 8410 8410 8410 8410 0
112 20250401 173100 935541900 8410 8410 8410 8410 0
113 20250401 173000 935541900 8410 8410 8410 8410 0
114 20250401 172900 935541900 8410 8410 8410 8410 0
115 20250401 172800 935541900 8410 8410 8410 8410 0
116 20250401 172700 935541900 8410 8410 8410 8410 0
117 20250401 172600 935541900 8410 8410 8410 8410 0
118 20250401 172500 935541900 8410 8410 8410 8410 0
119 20250401 172400 935541900 8410 8410 8410 8410 0
120 20250401 172300 935541900 8410 8410 8410 8410 0
121 20250401 172200 935541900 8410 8410 8410 8410 0
122 20250401 172100 935541900 8410 8410 8410 8410 2718
123 20250401 172000 935541900 8410 8410 8410 8410 0
124 20250401 171900 935541900 8410 8410 8410 8410 0
125 20250401 171800 935541900 8410 8410 8410 8410 0
126 20250401 171700 935541900 8410 8410 8410 8410 0
127 20250401 171600 935541900 8410 8410 8410 8410 0
128 20250401 171500 935541900 8410 8410 8410 8410 0
129 20250401 171400 935541900 8410 8410 8410 8410 0
130 20250401 171300 935541900 8410 8410 8410 8410 0
131 20250401 171200 935541900 8410 8410 8410 8410 0
132 20250401 171100 935541900 8410 8410 8410 8410 0
133 20250401 171000 935541900 8410 8410 8410 8410 0
134 20250401 170900 935541900 8410 8410 8410 8410 0
135 20250401 170800 935541900 8410 8410 8410 8410 0
136 20250401 170700 935541900 8410 8410 8410 8410 0
137 20250401 170600 935541900 8410 8410 8410 8410 0
138 20250401 170500 935541900 8410 8410 8410 8410 0
139 20250401 170400 935541900 8410 8410 8410 8410 0
140 20250401 170300 935541900 8410 8410 8410 8410 0
141 20250401 170200 935541900 8410 8410 8410 8410 0
142 20250401 170100 935541900 8410 8410 8410 8410 0
143 20250401 170000 935541900 8410 8410 8410 8410 0
144 20250401 165900 935541900 8410 8410 8410 8410 0
145 20250401 165800 935541900 8410 8410 8410 8410 0
146 20250401 165700 935541900 8410 8410 8410 8410 0
147 20250401 165600 935541900 8410 8410 8410 8410 0
148 20250401 165500 935541900 8410 8410 8410 8410 0
149 20250401 165400 935541900 8410 8410 8410 8410 0
150 20250401 165300 935541900 8410 8410 8410 8410 0
151 20250401 165200 935541900 8410 8410 8410 8410 0
152 20250401 165100 935541900 8410 8410 8410 8410 2718
153 20250401 165000 935541900 8410 8410 8410 8410 0
154 20250401 164900 935541900 8410 8410 8410 8410 0
155 20250401 164800 935541900 8410 8410 8410 8410 0
156 20250401 164700 935541900 8410 8410 8410 8410 0
157 20250401 164600 935541900 8410 8410 8410 8410 0
158 20250401 164500 935541900 8410 8410 8410 8410 0
159 20250401 164400 935541900 8410 8410 8410 8410 0
160 20250401 164300 935541900 8410 8410 8410 8410 0
161 20250401 164200 935541900 8410 8410 8410 8410 0
162 20250401 164100 935541900 8410 8410 8410 8410 0
163 20250401 164000 935541900 8410 8410 8410 8410 0
164 20250401 163900 935541900 8410 8410 8410 8410 0
165 20250401 163800 935541900 8410 8410 8410 8410 0
166 20250401 163700 935541900 8410 8410 8410 8410 0
167 20250401 163600 935541900 8410 8410 8410 8410 0
168 20250401 163500 935541900 8410 8410 8410 8410 0
169 20250401 163400 935541900 8410 8410 8410 8410 0
170 20250401 163300 935541900 8410 8410 8410 8410 0
171 20250401 163200 935541900 8410 8410 8410 8410 0
172 20250401 163100 935541900 8410 8410 8410 8410 0
173 20250401 163000 935541900 8410 8410 8410 8410 0
174 20250401 162900 935541900 8410 8410 8410 8410 0
175 20250401 162800 935541900 8410 8410 8410 8410 0
176 20250401 162700 935541900 8410 8410 8410 8410 0
177 20250401 162600 935541900 8410 8410 8410 8410 0
178 20250401 162500 935541900 8410 8410 8410 8410 0
179 20250401 162400 935541900 8410 8410 8410 8410 0
180 20250401 162300 935541900 8410 8410 8410 8410 0
181 20250401 162200 935541900 8410 8410 8410 8410 0
182 20250401 162100 935541900 8410 8410 8410 8410 2718
183 20250401 162000 935541900 8410 8410 8410 8410 0
184 20250401 161900 935541900 8410 8410 8410 8410 0
185 20250401 161800 935541900 8410 8410 8410 8410 0
186 20250401 161700 935541900 8410 8410 8410 8410 0
187 20250401 161600 935541900 8410 8410 8410 8410 0
188 20250401 161500 935541900 8410 8410 8410 8410 0
189 20250401 161400 935541900 8410 8410 8410 8410 0
190 20250401 161300 935541900 8410 8410 8410 8410 0
191 20250401 161200 935541900 8410 8410 8410 8410 0
192 20250401 161100 935541900 8410 8410 8410 8410 0
193 20250401 161000 935541900 8410 8410 8410 8410 0
194 20250401 160900 935541900 8410 8410 8410 8410 0
195 20250401 160800 935541900 8410 8410 8410 8410 0
196 20250401 160700 935541900 8410 8410 8410 8410 0
197 20250401 160600 935541900 8410 8410 8410 8410 0
198 20250401 160500 935541900 8410 8410 8410 8410 0
199 20250401 160400 935541900 8410 8410 8410 8410 0
200 20250401 160300 935541900 8410 8410 8410 8410 0
201 20250401 160200 935541900 8410 8410 8410 8410 0
202 20250401 160100 935541900 8410 8410 8410 8410 0
203 20250401 160000 935541900 8410 8410 8410 8410 0
204 20250401 155900 935541900 8410 8410 8410 8410 0
205 20250401 155800 935541900 8410 8410 8410 8410 0
206 20250401 155700 935541900 8410 8410 8410 8410 0
207 20250401 155600 935541900 8410 8410 8410 8410 0
208 20250401 155500 935541900 8410 8410 8410 8410 0
209 20250401 155400 935541900 8410 8410 8410 8410 0
210 20250401 155300 935541900 8410 8410 8410 8410 0
211 20250401 155200 935541900 8410 8410 8410 8410 0
212 20250401 155100 935541900 8410 8410 8410 8410 2718
213 20250401 155000 935541900 8410 8410 8410 8410 0
214 20250401 154900 935541900 8410 8410 8410 8410 0
215 20250401 154800 935541900 8410 8410 8410 8410 0
216 20250401 154700 935541900 8410 8410 8410 8410 0
217 20250401 154600 935541900 8410 8410 8410 8410 0
218 20250401 154500 935541900 8410 8410 8410 8410 0
219 20250401 154400 935541900 8410 8410 8410 8410 0
220 20250401 154300 935541900 8410 8410 8410 8410 0
221 20250401 154200 935541900 8410 8410 8410 8410 0
222 20250401 154100 935541900 8410 8410 8410 8410 0
223 20250401 154000 935541900 8410 8410 8410 8410 0
224 20250401 153900 935541900 8410 8410 8410 8410 0
225 20250401 153800 935541900 8410 8410 8410 8410 0
226 20250401 153700 935541900 8410 8410 8410 8410 0
227 20250401 153600 935541900 8410 8410 8410 8410 0
228 20250401 153500 935541900 8410 8410 8410 8410 0
229 20250401 153400 935541900 8410 8410 8410 8410 0
230 20250401 153300 935541900 8410 8410 8410 8410 0
231 20250401 153200 935541900 8410 8410 8410 8410 0
232 20250401 153100 935541900 8410 8410 8410 8410 0
233 20250401 153000 935541900 8410 8410 8410 8410 2718
234 20250401 152900 912683520 8400 8400 8400 8400 0
235 20250401 152800 912683520 8400 8400 8400 8400 0
236 20250401 152700 912683520 8400 8400 8400 8400 0
237 20250401 152600 912683520 8400 8400 8400 8400 0
238 20250401 152500 912683520 8400 8400 8400 8400 0
239 20250401 152400 912683520 8400 8400 8400 8400 0
240 20250401 152300 912683520 8400 8400 8400 8400 0
241 20250401 152200 912683520 8400 8400 8400 8400 0
242 20250401 152100 912683520 8400 8400 8400 8400 0
243 20250401 152000 912683520 8400 8400 8400 8400 0
244 20250401 151900 912683520 8400 8390 8400 8360 764
245 20250401 151800 906292580 8380 8380 8380 8380 106
246 20250401 151700 905404300 8390 8370 8390 8360 1127
247 20250401 151600 895963750 8380 8400 8400 8380 424
248 20250401 151500 892405150 8400 8410 8420 8400 806
249 20250401 151400 885628760 8420 8340 8430 8340 2320
250 20250401 151300 866161890 8330 8330 8340 8330 320
251 20250401 151200 863496080 8340 8330 8340 8330 237
252 20250401 151100 861521200 8340 8340 8340 8340 20
253 20250401 151000 861354400 8340 8340 8340 8330 218
254 20250401 150900 859537700 8330 8340 8340 8330 280
255 20250401 150800 857205180 8340 8320 8340 8320 1063
256 20250401 150700 848348900 8350 8330 8350 8320 719
257 20250401 150600 842359080 8330 8340 8340 8330 114
258 20250401 150500 841409370 8340 8340 8340 8320 221
259 20250401 150400 839569610 8350 8350 8350 8330 280
260 20250401 150300 837235740 8340 8340 8340 8330 2073
261 20250401 150200 819960660 8350 8360 8360 8350 113
262 20250401 150100 819017010 8350 8360 8360 8340 676
263 20250401 150000 813375410 8360 8370 8370 8350 1523
264 20250401 145900 800645510 8380 8370 8380 8370 374
265 20250401 145800 797514980 8380 8380 8380 8370 51
266 20250401 145700 797088000 8380 8380 8380 8370 146
267 20250401 145600 795865890 8370 8380 8380 8370 14
268 20250401 145500 795748620 8390 8380 8390 8370 219
269 20250401 145400 793913340 8370 8390 8390 8370 57
270 20250401 145300 793435650 8390 8380 8390 8380 138
271 20250401 145200 792279120 8380 8390 8390 8380 145
272 20250401 145100 791063370 8380 8380 8380 8370 297
273 20250401 145000 788576070 8380 8370 8380 8370 192
274 20250401 144900 786968380 8370 8370 8370 8360 151
275 20250401 144800 785705930 8370 8370 8370 8370 58
276 20250401 144700 785220470 8370 8370 8380 8370 97
277 20250401 144600 784408380 8380 8370 8380 8370 183
278 20250401 144500 782876370 8380 8370 8380 8370 30
279 20250401 144400 782625170 8350 8380 8390 8350 808
280 20250401 144300 775865400 8380 8370 8380 8370 161
281 20250401 144200 774517730 8380 8380 8380 8380 109
282 20250401 144100 773604310 8380 8390 8390 8380 372
283 20250401 144000 770486860 8390 8390 8390 8390 16
284 20250401 143900 770352620 8390 8380 8390 8380 911
285 20250401 143800 762713390 8370 8380 8380 8360 238
286 20250401 143700 760722680 8380 8370 8380 8370 16
287 20250401 143600 760588640 8370 8380 8380 8370 287
288 20250401 143500 758186350 8370 8380 8380 8370 62
289 20250401 143400 757666930 8390 8390 8390 8390 315
290 20250401 143300 755024080 8390 8370 8390 8370 212
291 20250401 143200 753246830 8370 8380 8390 8370 679
292 20250401 143100 747562830 8380 8370 8380 8370 154
293 20250401 143000 746273790 8380 8380 8380 8370 342
294 20250401 142900 743410930 8370 8380 8380 8370 81
295 20250401 142800 742732850 8380 8380 8380 8370 185
296 20250401 142700 741183890 8380 8380 8380 8370 360
297 20250401 142600 738168640 8380 8380 8380 8370 253
298 20250401 142500 736050520 8380 8390 8390 8380 184
299 20250401 142400 734508540 8380 8400 8400 8380 296
300 20250401 142300 732027880 8380 8400 8400 8380 294
301 20250401 142200 729564070 8400 8390 8400 8390 898
302 20250401 142100 722029790 8410 8400 8410 8400 109
303 20250401 142000 721114100 8400 8400 8400 8390 207
304 20250401 141900 719376770 8400 8400 8400 8400 138
305 20250401 141800 718217570 8410 8410 8410 8410 5
306 20250401 141700 718175520 8400 8410 8410 8400 266
307 20250401 141600 715940560 8410 8410 8410 8410 59
308 20250401 141500 715444370 8400 8410 8410 8400 161
309 20250401 141400 714091870 8400 8410 8410 8400 150
310 20250401 141300 712831820 8410 8410 8410 8410 154
311 20250401 141200 711536680 8410 8400 8410 8400 157
312 20250401 141100 710217790 8410 8400 8410 8390 290
313 20250401 141000 707781830 8410 8400 8410 8400 26
314 20250401 140900 707563380 8410 8400 8410 8400 153
315 20250401 140800 706278060 8400 8400 8410 8400 156
316 20250401 140700 704967570 8410 8410 8420 8410 1276
317 20250401 140600 694236370 8400 8410 8410 8400 157
318 20250401 140500 692917470 8410 8410 8410 8410 5
319 20250401 140400 692875420 8410 8410 8410 8400 683
320 20250401 140300 687137630 8410 8410 8410 8410 101
321 20250401 140200 686288220 8410 8420 8420 8410 71
322 20250401 140100 685690890 8410 8410 8420 8410 211
323 20250401 140000 683916270 8420 8410 8420 8410 9
324 20250401 135900 683840540 8410 8400 8420 8400 159
325 20250401 135800 682503300 8410 8420 8430 8410 1409
326 20250401 135700 670646160 8430 8430 8430 8430 7
327 20250401 135600 670587150 8430 8430 8430 8420 194
328 20250401 135500 668953230 8430 8420 8430 8420 129
329 20250401 135400 667865770 8430 8430 8430 8430 145
330 20250401 135300 666643420 8430 8430 8430 8430 63
331 20250401 135200 666112330 8440 8430 8440 8430 266
332 20250401 135100 663869910 8430 8440 8440 8430 45
333 20250401 135000 663490460 8440 8430 8440 8430 167
334 20250401 134900 662082560 8440 8440 8440 8440 10
335 20250401 134800 661998160 8440 8440 8440 8440 139
336 20250401 134700 660825000 8440 8440 8440 8430 60
337 20250401 134600 660319100 8430 8430 8440 8430 313
338 20250401 134500 657680460 8430 8430 8430 8420 157
339 20250401 134400 656358430 8430 8420 8430 8420 284
340 20250401 134300 653966450 8420 8440 8440 8410 157
341 20250401 134200 652644580 8440 8420 8440 8420 139
342 20250401 134100 651474020 8440 8420 8440 8420 93
343 20250401 134000 650690760 8420 8440 8440 8420 164
344 20250401 133900 649309680 8450 8460 8460 8450 9
345 20250401 133800 649233580 8430 8450 8460 8430 237
346 20250401 133700 647233420 8450 8440 8450 8430 438
347 20250401 133600 643536320 8430 8430 8430 8430 276
348 20250401 133500 641209640 8430 8420 8430 8420 179
349 20250401 133400 639702360 8430 8420 8430 8420 349
350 20250401 133300 636763690 8430 8430 8430 8430 15
351 20250401 133200 636637240 8430 8430 8430 8420 156
352 20250401 133100 635323620 8430 8430 8430 8430 5
353 20250401 133000 635281470 8420 8430 8430 8420 151
354 20250401 132900 634009920 8430 8440 8440 8430 80
355 20250401 132800 633335470 8440 8440 8440 8440 9
356 20250401 132700 633259510 8430 8430 8430 8430 138
357 20250401 132600 632096170 8440 8430 8440 8430 282
358 20250401 132500 629718810 8450 8430 8450 8430 266
359 20250401 132400 627475390 8420 8430 8430 8420 159
360 20250401 132300 626136570 8430 8420 8430 8420 46
361 20250401 132200 625749200 8430 8430 8430 8420 149
362 20250401 132100 624494530 8430 8420 8430 8420 196
363 20250401 132000 622843940 8430 8430 8440 8430 99
364 20250401 131900 622009280 8430 8440 8440 8430 142
365 20250401 131800 620812160 8440 8430 8440 8430 62
366 20250401 131700 620289460 8440 8440 8440 8420 156
367 20250401 131600 618975760 8440 8420 8440 8420 155
368 20250401 131500 617670480 8440 8440 8440 8440 10
369 20250401 131400 617586080 8430 8440 8440 8430 250
370 20250401 131300 615477420 8440 8430 8440 8430 195
371 20250401 131200 613833470 8440 8430 8440 8430 36
372 20250401 131100 613529700 8440 8440 8440 8430 156
373 20250401 131000 612214500 8440 8440 8440 8440 6
374 20250401 130900 612163860 8430 8430 8440 8420 229
375 20250401 130800 610234740 8430 8430 8430 8430 60
376 20250401 130700 609728940 8440 8440 8440 8440 61
377 20250401 130600 609214100 8430 8430 8430 8420 253
378 20250401 130500 607082700 8430 8420 8430 8420 265
379 20250401 130400 604850050 8430 8430 8430 8430 15
380 20250401 130300 604723600 8430 8420 8430 8420 178
381 20250401 130200 603224690 8420 8430 8430 8400 253
382 20250401 130100 601095300 8410 8430 8430 8410 609
383 20250401 130000 595967410 8430 8430 8430 8410 151
384 20250401 125900 594697320 8430 8420 8430 8420 115
385 20250401 125800 593728230 8420 8420 8430 8420 237
386 20250401 125700 591731600 8430 8430 8430 8410 2739
387 20250401 125600 568652530 8450 8440 8450 8440 43
388 20250401 125500 568289510 8450 8430 8450 8430 540
389 20250401 125400 563729130 8450 8440 8450 8440 524
390 20250401 125300 559305280 8430 8440 8440 8430 167
391 20250401 125200 557897410 8440 8460 8460 8430 178
392 20250401 125100 556395090 8460 8450 8460 8450 57
393 20250401 125000 555913340 8460 8450 8470 8450 256
394 20250401 124900 553749040 8470 8460 8470 8460 515
395 20250401 124800 549392090 8470 8470 8470 8470 9
396 20250401 124700 549315860 8480 8460 8480 8460 144
397 20250401 124600 548097420 8480 8460 8480 8460 52
398 20250401 124500 547657320 8460 8470 8480 8460 709
399 20250401 124400 541648690 8470 8470 8480 8470 479
400 20250401 124300 537591210 8490 8490 8500 8480 867
401 20250401 124200 530235310 8490 8490 8490 8480 736
402 20250401 124100 523986780 8490 8500 8500 8480 243
403 20250401 124000 521924870 8500 8500 8500 8500 69
404 20250401 123900 521338370 8500 8480 8500 8480 175
405 20250401 123800 519854130 8500 8500 8500 8500 10
406 20250401 123700 519769130 8480 8500 8500 8480 145
407 20250401 123600 518539350 8500 8490 8500 8480 271
408 20250401 123500 516239980 8490 8480 8490 8480 78
409 20250401 123400 515578500 8480 8480 8490 8480 143
410 20250401 123300 514365760 8480 8480 8480 8480 222
411 20250401 123200 512483200 8470 8480 8480 8470 261
412 20250401 123100 510272480 8480 8470 8480 8470 167
413 20250401 123000 508857950 8480 8450 8480 8450 299
414 20250401 122900 506325960 8450 8460 8470 8450 107
415 20250401 122800 505420710 8465 8470 8470 8460 167
416 20250401 122700 504006540 8460 8450 8470 8450 119
417 20250401 122600 502999760 8450 8450 8460 8450 163
418 20250401 122500 501622320 8460 8450 8460 8450 175
419 20250401 122400 500143470 8450 8460 8460 8450 29
420 20250401 122300 499898330 8460 8460 8460 8450 232
421 20250401 122200 497936930 8460 8460 8460 8460 4
422 20250401 122100 497903090 8470 8480 8480 8450 568
423 20250401 122000 493103060 8470 8470 8470 8450 846
424 20250401 121900 485943150 8470 8470 8470 8460 262
425 20250401 121800 483724060 8470 8480 8480 8460 174
426 20250401 121700 482251910 8480 8470 8480 8470 24
427 20250401 121600 482048400 8470 8470 8480 8470 487
428 20250401 121500 477922280 8470 8480 8480 8460 133
429 20250401 121400 476795790 8480 8480 8480 8470 36
430 20250401 121300 476490580 8470 8490 8490 8470 164
431 20250401 121200 475099340 8490 8480 8490 8470 1413
432 20250401 121100 463117760 8490 8490 8490 8480 20
433 20250401 121000 462948060 8480 8490 8490 8470 367
434 20250401 120900 459836020 8490 8480 8490 8470 159
435 20250401 120800 458487740 8480 8500 8500 8480 478
436 20250401 120700 454430170 8500 8510 8510 8490 242
437 20250401 120600 452374290 8510 8490 8510 8480 644
438 20250401 120500 446902430 8480 8490 8490 8470 179
439 20250401 120400 445384480 8480 8500 8500 8480 53
440 20250401 120300 444934520 8490 8490 8490 8490 63
441 20250401 120200 444399650 8490 8490 8490 8470 196
442 20250401 120100 442737110 8490 8490 8490 8490 12
443 20250401 120000 442635230 8470 8480 8500 8470 152
444 20250401 115900 441346140 8500 8500 8500 8500 84
445 20250401 115800 440632140 8510 8510 8510 8510 5
446 20250401 115700 440589590 8500 8490 8500 8490 262
447 20250401 115600 438362780 8490 8480 8490 8480 434
448 20250401 115500 434678250 8490 8500 8500 8490 153
449 20250401 115400 433378830 8500 8500 8500 8490 208
450 20250401 115300 431612340 8500 8470 8500 8470 7
451 20250401 115200 431552900 8470 8500 8500 8470 214
452 20250401 115100 429737350 8500 8500 8500 8490 42
453 20250401 115000 429380400 8510 8490 8520 8490 117
454 20250401 114900 428385730 8500 8510 8520 8500 492
455 20250401 114800 424203100 8520 8520 8530 8510 369
456 20250401 114700 421059140 8520 8530 8530 8520 145
457 20250401 114600 419822340 8530 8540 8540 8530 33
458 20250401 114500 419540750 8540 8540 8540 8540 0
459 20250401 114400 419540750 8540 8530 8540 8520 164
460 20250401 114300 418141830 8540 8530 8540 8520 162
461 20250401 114200 416759930 8540 8540 8540 8540 9
462 20250401 114100 416683070 8520 8540 8540 8520 253
463 20250401 114000 414525110 8540 8540 8540 8530 11
464 20250401 113900 414431180 8540 8550 8550 8520 104
465 20250401 113800 413542450 8550 8550 8550 8520 163
466 20250401 113700 412151910 8550 8550 8550 8550 11
467 20250401 113600 412057860 8530 8560 8560 8530 170
468 20250401 113500 410607610 8560 8530 8560 8530 156
469 20250401 113400 409276810 8560 8560 8560 8560 4
470 20250401 113300 409242570 8530 8560 8560 8530 184
471 20250401 113200 407670940 8530 8560 8560 8530 1351
472 20250401 113100 396122250 8570 8580 8590 8570 305
473 20250401 113000 393504690 8590 8560 8590 8560 162
474 20250401 112900 392117850 8560 8590 8590 8560 96
475 20250401 112800 391294230 8580 8580 8580 8560 167
476 20250401 112700 389864390 8580 8580 8580 8540 212
477 20250401 112600 388051590 8580 8580 8590 8560 264
478 20250401 112500 385786460 8560 8570 8580 8560 234
479 20250401 112400 383782050 8560 8570 8570 8560 81
480 20250401 112300 383087930 8570 8570 8580 8540 473
481 20250401 112200 379034880 8570 8560 8570 8540 149
482 20250401 112100 377759600 8560 8550 8560 8540 233
483 20250401 112000 375766170 8530 8570 8570 8530 141
484 20250401 111900 374561980 8560 8570 8570 8540 394
485 20250401 111800 371186950 8580 8580 8580 8580 4
486 20250401 111700 371152630 8580 8580 8590 8580 158
487 20250401 111600 369796240 8560 8560 8580 8560 21
488 20250401 111500 369616400 8560 8570 8570 8560 186
489 20250401 111400 368022480 8580 8550 8580 8540 87
490 20250401 111300 367277700 8550 8550 8550 8530 83
491 20250401 111200 366568340 8530 8540 8550 8530 62
492 20250401 111100 366038310 8540 8540 8540 8540 4
493 20250401 111000 366004150 8550 8560 8560 8530 72
494 20250401 110900 365388480 8550 8540 8550 8540 6
495 20250401 110800 365337200 8530 8540 8540 8520 140
496 20250401 110700 364142960 8530 8540 8540 8530 8
497 20250401 110600 364074700 8530 8530 8530 8530 34
498 20250401 110500 363784680 8530 8530 8530 8530 287
499 20250401 110400 361336570 8540 8530 8540 8530 52
500 20250401 110300 360892600 8530 8530 8530 8520 144
501 20250401 110200 359665280 8530 8520 8530 8520 150
502 20250401 110100 358386040 8520 8540 8540 8520 108
503 20250401 110000 357464920 8530 8490 8530 8490 159
504 20250401 105900 356110820 8490 8520 8530 8490 786
505 20250401 105800 349430520 8520 8520 8530 8520 99
506 20250401 105700 348586490 8520 8520 8520 8510 119
507 20250401 105600 347573610 8540 8530 8550 8530 199
508 20250401 105500 345874760 8530 8510 8530 8510 4
509 20250401 105400 345840660 8540 8540 8550 8530 314
510 20250401 105300 343157910 8530 8530 8540 8470 874
511 20250401 105200 335716210 8550 8550 8550 8540 206
512 20250401 105100 333956920 8550 8540 8550 8540 93
513 20250401 105000 333161910 8540 8540 8560 8540 338
514 20250401 104900 330270600 8520 8530 8550 8520 190
515 20250401 104800 328646800 8550 8540 8550 8540 62
516 20250401 104700 328116970 8530 8550 8550 8500 567
517 20250401 104600 323285400 8520 8530 8560 8510 293
518 20250401 104500 320781710 8520 8510 8540 8490 346
519 20250401 104400 317831110 8510 8540 8550 8480 923
520 20250401 104300 309950990 8520 8500 8530 8480 1665
521 20250401 104200 295790010 8500 8500 8500 8480 195
522 20250401 104100 294132590 8480 8500 8510 8480 240
523 20250401 104000 292092710 8500 8500 8500 8500 25
524 20250401 103900 291880210 8500 8500 8500 8490 22
525 20250401 103800 291693220 8500 8500 8500 8500 2
526 20250401 103700 291676220 8490 8490 8490 8490 1
527 20250401 103600 291667730 8490 8490 8490 8490 1
528 20250401 103500 291659240 8480 8490 8500 8480 1170
529 20250401 103400 281723530 8500 8500 8500 8500 10
530 20250401 103300 281638530 8500 8500 8500 8500 7
531 20250401 103200 281579030 8500 8530 8530 8500 71
532 20250401 103100 280973840 8520 8520 8520 8520 7
533 20250401 103000 280914200 8520 8520 8530 8520 65
534 20250401 102900 280360190 8510 8520 8520 8510 109
535 20250401 102800 279431580 8510 8510 8510 8510 1
536 20250401 102700 279423070 8510 8510 8520 8510 127
537 20250401 102600 278341790 8500 8530 8530 8500 4
538 20250401 102500 278307760 8530 8530 8530 8530 2
539 20250401 102400 278290700 8520 8500 8520 8500 37
540 20250401 102300 277975660 8540 8530 8540 8530 6
541 20250401 102200 277924440 8530 8540 8540 8530 58
542 20250401 102100 277429390 8540 8540 8540 8540 45
543 20250401 102000 277045090 8540 8540 8540 8540 112
544 20250401 101900 276088610 8530 8530 8530 8530 0
545 20250401 101800 276088610 8530 8530 8530 8530 100
546 20250401 101700 275235610 8540 8500 8540 8450 563
547 20250401 101600 270456650 8560 8550 8560 8550 253
548 20250401 101500 268291870 8550 8550 8550 8550 38
549 20250401 101400 267966970 8540 8550 8570 8540 159
550 20250401 101300 266605570 8550 8550 8570 8540 285
551 20250401 101200 264167100 8530 8530 8570 8500 762
552 20250401 101100 257655340 8520 8490 8530 8490 624
553 20250401 101000 252340600 8500 8500 8500 8480 304
554 20250401 100900 249757360 8480 8490 8500 8460 866
555 20250401 100800 242399000 8490 8450 8490 8450 616
556 20250401 100700 237175220 8450 8450 8450 8450 35
557 20250401 100600 236879470 8450 8450 8480 8450 202
558 20250401 100500 235167910 8450 8460 8490 8450 206
559 20250401 100400 233420510 8460 8450 8470 8450 211
560 20250401 100300 231634390 8470 8440 8480 8440 283
561 20250401 100200 229242740 8450 8430 8450 8430 10
562 20250401 100100 229158420 8430 8430 8450 8430 21
563 20250401 100000 228981320 8430 8440 8440 8430 63
564 20250401 095900 228450110 8430 8450 8460 8430 7
565 20250401 095800 228390970 8440 8440 8440 8440 30
566 20250401 095700 228137770 8460 8460 8460 8460 61
567 20250401 095600 227621710 8460 8450 8460 8450 9
568 20250401 095500 227545650 8460 8450 8460 8450 3
569 20250401 095400 227520290 8470 8460 8470 8460 56
570 20250401 095300 227046320 8480 8480 8480 8480 10
571 20250401 095200 226961520 8480 8460 8480 8430 620
572 20250401 095100 221723270 8460 8470 8490 8450 694
573 20250401 095000 215856790 8490 8490 8490 8480 32
574 20250401 094900 215585380 8490 8490 8490 8490 27
575 20250401 094800 215356150 8500 8470 8500 8470 271
576 20250401 094700 213057450 8470 8460 8470 8460 52
577 20250401 094600 212617470 8450 8450 8450 8450 6
578 20250401 094500 212566770 8460 8450 8460 8450 409
579 20250401 094400 209107060 8450 8450 8460 8450 65
580 20250401 094300 208557800 8470 8480 8480 8430 1526
581 20250401 094200 195675530 8470 8470 8470 8470 23
582 20250401 094100 195480720 8480 8470 8480 8470 14
583 20250401 094000 195362130 8470 8460 8470 8460 6
584 20250401 093900 195311360 8480 8480 8480 8480 31
585 20250401 093800 195048480 8500 8500 8500 8500 0
586 20250401 093700 195048480 8500 8450 8500 8450 392
587 20250401 093600 191728330 8440 8420 8440 8420 200
588 20250401 093500 190040560 8410 8420 8420 8410 90
589 20250401 093400 189283270 8420 8420 8420 8420 2
590 20250401 093300 189266430 8410 8410 8410 8410 100
591 20250401 093200 188425430 8420 8470 8470 8410 2748
592 20250401 093100 165279400 8470 8470 8470 8470 23
593 20250401 093000 165084590 8440 8480 8480 8430 658
594 20250401 092900 159516070 8480 8480 8480 8480 174
595 20250401 092800 158040550 8480 8490 8540 8480 101
596 20250401 092700 157178580 8490 8490 8490 8490 320
597 20250401 092600 154461780 8510 8510 8510 8510 0
598 20250401 092500 154461780 8510 8500 8510 8500 501
599 20250401 092400 150203270 8510 8520 8540 8510 360
600 20250401 092300 147135420 8530 8540 8570 8510 795
601 20250401 092200 140351860 8550 8570 8570 8550 600
602 20250401 092100 135216450 8580 8580 8580 8560 541
603 20250401 092000 130582070 8610 8610 8610 8610 1
604 20250401 091900 130573460 8610 8610 8610 8610 84
605 20250401 091800 129850220 8610 8610 8610 8610 54
606 20250401 091700 129385280 8590 8570 8590 8570 962
607 20250401 091600 121133940 8570 8590 8590 8560 1684
608 20250401 091500 106704340 8600 8610 8610 8600 375
609 20250401 091400 103478590 8610 8610 8610 8610 11
610 20250401 091300 103383880 8610 8600 8610 8600 186
611 20250401 091200 101783450 8610 8610 8610 8610 1070
612 20250401 091100 92570750 8650 8640 8650 8640 162
613 20250401 091000 91170010 8630 8600 8630 8570 381
614 20250401 090900 87890270 8610 8600 8630 8600 713
615 20250401 090800 81752030 8600 8550 8620 8550 609
616 20250401 090700 76519520 8550 8580 8600 8550 684
617 20250401 090600 70652300 8560 8550 8560 8540 217
618 20250401 090500 68797020 8550 8500 8550 8500 492
619 20250401 090400 64604630 8490 8510 8520 8480 1512
620 20250401 090300 51753540 8600 8490 8600 8490 157
621 20250401 090200 50411150 8490 8510 8510 8450 1683
622 20250401 090100 36136840 8510 8590 8600 8470 2967
623 20250401 090000 10794630 8540 8450 8700 8450 1273

1
025900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,76675,50557285,680874000,448948690800,0.15
20250327,77288,50557285,719551280,470688323350,0.15
20250326,76997,50557285,746100930,489900091650,0.15
20250325,77121,50557285,716454090,469677177650,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 76675 50557285 680874000 448948690800 0.15
3 20250327 77288 50557285 719551280 470688323350 0.15
4 20250326 76997 50557285 746100930 489900091650 0.15
5 20250325 77121 50557285 716454090 469677177650 0.15