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

631
035600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,518445895,8400,8400,8400,8400,4268
20250401,192800,518445895,8400,8400,8400,8400,0
20250401,192700,518445895,8400,8400,8400,8400,0
20250401,192600,518445895,8400,8400,8400,8400,0
20250401,192500,518445895,8400,8400,8400,8400,0
20250401,192400,518445895,8400,8400,8400,8400,0
20250401,192300,518445895,8400,8400,8400,8400,0
20250401,192200,518445895,8400,8400,8400,8400,0
20250401,192100,518445895,8400,8400,8400,8400,0
20250401,192000,518445895,8400,8400,8400,8400,0
20250401,191900,518445895,8400,8400,8400,8400,0
20250401,191800,518445895,8400,8400,8400,8400,0
20250401,191700,518445895,8400,8400,8400,8400,0
20250401,191600,518445895,8400,8400,8400,8400,0
20250401,191500,518445895,8400,8400,8400,8400,0
20250401,191400,518445895,8400,8400,8400,8400,0
20250401,191300,518445895,8400,8400,8400,8400,0
20250401,191200,518445895,8400,8400,8400,8400,0
20250401,191100,518445895,8400,8400,8400,8400,0
20250401,191000,518445895,8400,8400,8400,8400,0
20250401,190900,518445895,8400,8400,8400,8400,0
20250401,190800,518445895,8400,8400,8400,8400,0
20250401,190700,518445895,8400,8400,8400,8400,0
20250401,190600,518445895,8400,8400,8400,8400,0
20250401,190500,518445895,8400,8400,8400,8400,0
20250401,190400,518445895,8400,8400,8400,8400,0
20250401,190300,518445895,8400,8400,8400,8400,0
20250401,190200,518445895,8400,8400,8400,8400,0
20250401,190100,518445895,8400,8400,8400,8400,0
20250401,190000,518445895,8400,8400,8400,8400,0
20250401,185900,518445895,8400,8400,8400,8400,4268
20250401,185800,518445895,8400,8400,8400,8400,0
20250401,185700,518445895,8400,8400,8400,8400,0
20250401,185600,518445895,8400,8400,8400,8400,0
20250401,185500,518445895,8400,8400,8400,8400,0
20250401,185400,518445895,8400,8400,8400,8400,0
20250401,185300,518445895,8400,8400,8400,8400,0
20250401,185200,518445895,8400,8400,8400,8400,0
20250401,185100,518445895,8400,8400,8400,8400,0
20250401,185000,518445895,8400,8400,8400,8400,0
20250401,184900,518445895,8400,8400,8400,8400,0
20250401,184800,518445895,8400,8400,8400,8400,0
20250401,184700,518445895,8400,8400,8400,8400,0
20250401,184600,518445895,8400,8400,8400,8400,0
20250401,184500,518445895,8400,8400,8400,8400,0
20250401,184400,518445895,8400,8400,8400,8400,0
20250401,184300,518445895,8400,8400,8400,8400,0
20250401,184200,518445895,8400,8400,8400,8400,0
20250401,184100,518445895,8400,8400,8400,8400,0
20250401,184000,518445895,8400,8400,8400,8400,0
20250401,183900,518445895,8400,8400,8400,8400,0
20250401,183800,518445895,8400,8400,8400,8400,0
20250401,183700,518445895,8400,8400,8400,8400,0
20250401,183600,518445895,8400,8400,8400,8400,0
20250401,183500,518445895,8400,8400,8400,8400,0
20250401,183400,518445895,8400,8400,8400,8400,0
20250401,183300,518445895,8400,8400,8400,8400,0
20250401,183200,518445895,8400,8400,8400,8400,0
20250401,183100,518445895,8400,8400,8400,8400,0
20250401,183000,518445895,8400,8400,8400,8400,0
20250401,182900,518445895,8400,8400,8400,8400,4268
20250401,182800,518445895,8400,8400,8400,8400,0
20250401,182700,518445895,8400,8400,8400,8400,0
20250401,182600,518445895,8400,8400,8400,8400,0
20250401,182500,518445895,8400,8400,8400,8400,0
20250401,182400,518445895,8400,8400,8400,8400,0
20250401,182300,518445895,8400,8400,8400,8400,0
20250401,182200,518445895,8400,8400,8400,8400,0
20250401,182100,518445895,8400,8400,8400,8400,0
20250401,182000,518445895,8400,8400,8400,8400,0
20250401,181900,518445895,8400,8400,8400,8400,0
20250401,181800,518445895,8400,8400,8400,8400,0
20250401,181700,518445895,8400,8400,8400,8400,0
20250401,181600,518445895,8400,8400,8400,8400,0
20250401,181500,518445895,8400,8400,8400,8400,0
20250401,181400,518445895,8400,8400,8400,8400,0
20250401,181300,518445895,8400,8400,8400,8400,0
20250401,181200,518445895,8400,8400,8400,8400,0
20250401,181100,518445895,8400,8400,8400,8400,0
20250401,181000,518445895,8400,8400,8400,8400,0
20250401,180900,518445895,8400,8400,8400,8400,0
20250401,180800,518445895,8400,8400,8400,8400,0
20250401,180700,518445895,8400,8400,8400,8400,0
20250401,180600,518445895,8400,8400,8400,8400,0
20250401,180500,518445895,8400,8400,8400,8400,0
20250401,180400,518445895,8400,8400,8400,8400,0
20250401,180300,518445895,8400,8400,8400,8400,0
20250401,180200,518445895,8400,8400,8400,8400,0
20250401,180100,518445895,8400,8400,8400,8400,0
20250401,180000,518445895,8400,8400,8400,8400,0
20250401,175900,518445895,8400,8400,8400,8400,4268
20250401,175800,518445895,8400,8400,8400,8400,0
20250401,175700,518445895,8400,8400,8400,8400,0
20250401,175600,518445895,8400,8400,8400,8400,0
20250401,175500,518445895,8400,8400,8400,8400,0
20250401,175400,518445895,8400,8400,8400,8400,0
20250401,175300,518445895,8400,8400,8400,8400,0
20250401,175200,518445895,8400,8400,8400,8400,0
20250401,175100,518445895,8400,8400,8400,8400,0
20250401,175000,518445895,8400,8400,8400,8400,0
20250401,174900,518445895,8400,8400,8400,8400,0
20250401,174800,518445895,8400,8400,8400,8400,0
20250401,174700,518445895,8400,8400,8400,8400,0
20250401,174600,518445895,8400,8400,8400,8400,0
20250401,174500,518445895,8400,8400,8400,8400,0
20250401,174400,518445895,8400,8400,8400,8400,0
20250401,174300,518445895,8400,8400,8400,8400,0
20250401,174200,518445895,8400,8400,8400,8400,0
20250401,174100,518445895,8400,8400,8400,8400,0
20250401,174000,518445895,8400,8400,8400,8400,0
20250401,173900,518445895,8400,8400,8400,8400,0
20250401,173800,518445895,8400,8400,8400,8400,0
20250401,173700,518445895,8400,8400,8400,8400,0
20250401,173600,518445895,8400,8400,8400,8400,0
20250401,173500,518445895,8400,8400,8400,8400,0
20250401,173400,518445895,8400,8400,8400,8400,0
20250401,173300,518445895,8400,8400,8400,8400,0
20250401,173200,518445895,8400,8400,8400,8400,0
20250401,173100,518445895,8400,8400,8400,8400,0
20250401,173000,518445895,8400,8400,8400,8400,0
20250401,172900,518445895,8400,8400,8400,8400,4268
20250401,172800,518445895,8400,8400,8400,8400,0
20250401,172700,518445895,8400,8400,8400,8400,0
20250401,172600,518445895,8400,8400,8400,8400,0
20250401,172500,518445895,8400,8400,8400,8400,0
20250401,172400,518445895,8400,8400,8400,8400,0
20250401,172300,518445895,8400,8400,8400,8400,0
20250401,172200,518445895,8400,8400,8400,8400,0
20250401,172100,518445895,8400,8400,8400,8400,0
20250401,172000,518445895,8400,8400,8400,8400,0
20250401,171900,518445895,8400,8400,8400,8400,0
20250401,171800,518445895,8400,8400,8400,8400,0
20250401,171700,518445895,8400,8400,8400,8400,0
20250401,171600,518445895,8400,8400,8400,8400,0
20250401,171500,518445895,8400,8400,8400,8400,0
20250401,171400,518445895,8400,8400,8400,8400,0
20250401,171300,518445895,8400,8400,8400,8400,0
20250401,171200,518445895,8400,8400,8400,8400,0
20250401,171100,518445895,8400,8400,8400,8400,0
20250401,171000,518445895,8400,8400,8400,8400,0
20250401,170900,518445895,8400,8400,8400,8400,0
20250401,170800,518445895,8400,8400,8400,8400,0
20250401,170700,518445895,8400,8400,8400,8400,0
20250401,170600,518445895,8400,8400,8400,8400,0
20250401,170500,518445895,8400,8400,8400,8400,0
20250401,170400,518445895,8400,8400,8400,8400,0
20250401,170300,518445895,8400,8400,8400,8400,0
20250401,170200,518445895,8400,8400,8400,8400,0
20250401,170100,518445895,8400,8400,8400,8400,0
20250401,170000,518445895,8400,8400,8400,8400,0
20250401,165900,518445895,8400,8400,8400,8400,4268
20250401,165800,518445895,8400,8400,8400,8400,0
20250401,165700,518445895,8400,8400,8400,8400,0
20250401,165600,518445895,8400,8400,8400,8400,0
20250401,165500,518445895,8400,8400,8400,8400,0
20250401,165400,518445895,8400,8400,8400,8400,0
20250401,165300,518445895,8400,8400,8400,8400,0
20250401,165200,518445895,8400,8400,8400,8400,0
20250401,165100,518445895,8400,8400,8400,8400,0
20250401,165000,518445895,8400,8400,8400,8400,0
20250401,164900,518445895,8400,8400,8400,8400,0
20250401,164800,518445895,8400,8400,8400,8400,0
20250401,164700,518445895,8400,8400,8400,8400,0
20250401,164600,518445895,8400,8400,8400,8400,0
20250401,164500,518445895,8400,8400,8400,8400,0
20250401,164400,518445895,8400,8400,8400,8400,0
20250401,164300,518445895,8400,8400,8400,8400,0
20250401,164200,518445895,8400,8400,8400,8400,0
20250401,164100,518445895,8400,8400,8400,8400,0
20250401,164000,518445895,8400,8400,8400,8400,0
20250401,163900,518445895,8400,8400,8400,8400,0
20250401,163800,518445895,8400,8400,8400,8400,0
20250401,163700,518445895,8400,8400,8400,8400,0
20250401,163600,518445895,8400,8400,8400,8400,0
20250401,163500,518445895,8400,8400,8400,8400,0
20250401,163400,518445895,8400,8400,8400,8400,0
20250401,163300,518445895,8400,8400,8400,8400,0
20250401,163200,518445895,8400,8400,8400,8400,0
20250401,163100,518445895,8400,8400,8400,8400,0
20250401,163000,518445895,8400,8400,8400,8400,0
20250401,162900,518445895,8400,8400,8400,8400,4268
20250401,162800,518445895,8400,8400,8400,8400,0
20250401,162700,518445895,8400,8400,8400,8400,0
20250401,162600,518445895,8400,8400,8400,8400,0
20250401,162500,518445895,8400,8400,8400,8400,0
20250401,162400,518445895,8400,8400,8400,8400,0
20250401,162300,518445895,8400,8400,8400,8400,0
20250401,162200,518445895,8400,8400,8400,8400,0
20250401,162100,518445895,8400,8400,8400,8400,0
20250401,162000,518445895,8400,8400,8400,8400,0
20250401,161900,518445895,8400,8400,8400,8400,0
20250401,161800,518445895,8400,8400,8400,8400,0
20250401,161700,518445895,8400,8400,8400,8400,0
20250401,161600,518445895,8400,8400,8400,8400,0
20250401,161500,518445895,8400,8400,8400,8400,0
20250401,161400,518445895,8400,8400,8400,8400,0
20250401,161300,518445895,8400,8400,8400,8400,0
20250401,161200,518445895,8400,8400,8400,8400,0
20250401,161100,518445895,8400,8400,8400,8400,0
20250401,161000,518445895,8400,8400,8400,8400,0
20250401,160900,518445895,8400,8400,8400,8400,0
20250401,160800,518445895,8400,8400,8400,8400,0
20250401,160700,518445895,8400,8400,8400,8400,0
20250401,160600,518445895,8400,8400,8400,8400,0
20250401,160500,518445895,8400,8400,8400,8400,0
20250401,160400,518445895,8400,8400,8400,8400,0
20250401,160300,518445895,8400,8400,8400,8400,0
20250401,160200,518445895,8400,8400,8400,8400,0
20250401,160100,518445895,8400,8400,8400,8400,0
20250401,160000,518445895,8400,8400,8400,8400,0
20250401,155900,518445895,8400,8400,8400,8400,4268
20250401,155800,518445895,8400,8400,8400,8400,0
20250401,155700,518445895,8400,8400,8400,8400,0
20250401,155600,518445895,8400,8400,8400,8400,0
20250401,155500,518445895,8400,8400,8400,8400,0
20250401,155400,518445895,8400,8400,8400,8400,0
20250401,155300,518445895,8400,8400,8400,8400,0
20250401,155200,518445895,8400,8400,8400,8400,0
20250401,155100,518445895,8400,8400,8400,8400,0
20250401,155000,518445895,8400,8400,8400,8400,0
20250401,154900,518445895,8400,8400,8400,8400,0
20250401,154800,518445895,8400,8400,8400,8400,0
20250401,154700,518445895,8400,8400,8400,8400,0
20250401,154600,518445895,8400,8400,8400,8400,0
20250401,154500,518445895,8400,8400,8400,8400,0
20250401,154400,518445895,8400,8400,8400,8400,0
20250401,154300,518445895,8400,8400,8400,8400,0
20250401,154200,518445895,8400,8400,8400,8400,0
20250401,154100,518445895,8400,8400,8400,8400,0
20250401,154000,518445895,8400,8400,8400,8400,0
20250401,153900,518445895,8400,8400,8400,8400,0
20250401,153800,518445895,8400,8400,8400,8400,0
20250401,153700,518445895,8400,8400,8400,8400,0
20250401,153600,518445895,8400,8400,8400,8400,0
20250401,153500,518445895,8400,8400,8400,8400,0
20250401,153400,518445895,8400,8400,8400,8400,0
20250401,153300,518445895,8400,8400,8400,8400,0
20250401,153200,518445895,8400,8400,8400,8400,0
20250401,153100,518445895,8400,8400,8400,8400,0
20250401,153000,518445895,8400,8400,8400,8400,4268
20250401,152900,482594695,8400,8400,8400,8400,0
20250401,152800,482594695,8400,8400,8400,8400,0
20250401,152700,482594695,8400,8400,8400,8400,0
20250401,152600,482594695,8400,8400,8400,8400,0
20250401,152500,482594695,8400,8400,8400,8400,0
20250401,152400,482594695,8400,8400,8400,8400,0
20250401,152300,482594695,8400,8400,8400,8400,0
20250401,152200,482594695,8400,8400,8400,8400,0
20250401,152100,482594695,8400,8400,8400,8400,0
20250401,152000,482594695,8400,8400,8400,8400,0
20250401,151900,482594695,8400,8390,8400,8380,331
20250401,151800,479817865,8380,8390,8390,8380,48
20250401,151700,479415595,8390,8400,8400,8380,228
20250401,151600,477504765,8400,8400,8400,8380,72
20250401,151500,476900545,8400,8400,8400,8400,14
20250401,151400,476782945,8400,8390,8400,8380,30
20250401,151300,476531255,8390,8380,8390,8380,147
20250401,151200,475299285,8380,8370,8380,8370,987
20250401,151100,467037955,8360,8370,8370,8360,268
20250401,151000,464794825,8370,8370,8370,8370,167
20250401,150900,463397035,8360,8360,8370,8360,130
20250401,150800,462309225,8360,8370,8370,8360,293
20250401,150700,459857505,8370,8370,8370,8360,123
20250401,150600,458828145,8380,8370,8380,8370,60
20250401,150500,458325625,8370,8410,8420,8370,6168
20250401,150400,406520385,8420,8410,8420,8410,48
20250401,150300,406116525,8430,8410,8430,8410,42
20250401,150200,405763025,8430,8430,8430,8410,37
20250401,150100,405451575,8410,8430,8430,8410,14
20250401,150000,405333675,8430,8430,8430,8430,22
20250401,145900,405148215,8430,8430,8430,8420,103
20250401,145800,404280815,8430,8410,8430,8410,178
20250401,145700,402781935,8410,8430,8430,8410,40
20250401,145600,402445255,8410,8420,8430,8410,241
20250401,145500,400416185,8420,8430,8430,8420,25
20250401,145400,400205485,8430,8430,8430,8430,13
20250401,145300,400095895,8430,8430,8430,8430,131
20250401,145200,398991565,8420,8430,8430,8420,26
20250401,145100,398772415,8430,8420,8430,8420,19
20250401,145000,398612375,8430,8430,8430,8430,14
20250401,144900,398494355,8430,8420,8430,8420,117
20250401,144800,397509125,8420,8410,8420,8410,13
20250401,144700,397399715,8420,8420,8420,8420,14
20250401,144600,397281835,8420,8420,8420,8420,26
20250401,144500,397062915,8420,8420,8420,8420,519
20250401,144400,392692935,8420,8420,8420,8420,12
20250401,144300,392591895,8420,8420,8420,8420,14
20250401,144200,392474015,8420,8420,8420,8400,164
20250401,144100,391096135,8410,8420,8420,8400,447
20250401,144000,387338425,8420,8420,8420,8410,21
20250401,143900,387161675,8420,8420,8420,8420,8
20250401,143800,387094315,8420,8420,8420,8420,14
20250401,143700,386976435,8420,8420,8420,8420,193
20250401,143600,385351375,8420,8420,8420,8400,66
20250401,143500,384796115,8420,8420,8420,8420,8
20250401,143400,384728755,8420,8420,8420,8400,37
20250401,143300,384417675,8420,8420,8420,8400,37
20250401,143200,384106595,8420,8420,8420,8410,43
20250401,143100,383744775,8420,8410,8420,8410,31
20250401,143000,383483985,8420,8410,8420,8410,72
20250401,142900,382878325,8420,8420,8420,8420,15
20250401,142800,382752025,8420,8420,8420,8420,34
20250401,142700,382465745,8420,8420,8420,8420,21
20250401,142600,382288925,8420,8410,8420,8400,417
20250401,142500,378782125,8400,8400,8410,8400,60
20250401,142400,378277985,8410,8410,8410,8400,37
20250401,142300,377967045,8400,8420,8420,8400,29
20250401,142200,377723325,8420,8400,8420,8400,31
20250401,142100,377462765,8420,8420,8420,8420,14
20250401,142000,377344885,8420,8420,8420,8420,114
20250401,141900,376385005,8420,8420,8420,8400,37
20250401,141800,376073925,8400,8410,8420,8400,44
20250401,141700,375704035,8400,8400,8420,8400,60
20250401,141600,375199755,8400,8420,8420,8400,67
20250401,141500,374636255,8420,8430,8430,8410,39
20250401,141400,374307965,8430,8430,8430,8430,8
20250401,141300,374240525,8430,8430,8430,8430,6
20250401,141200,374189945,8430,8420,8430,8400,238
20250401,141100,372186185,8430,8430,8430,8430,14
20250401,141000,372068165,8430,8420,8430,8420,31
20250401,140900,371807065,8430,8420,8430,8420,67
20250401,140800,371242785,8430,8420,8430,8420,37
20250401,140700,370931105,8420,8420,8430,8420,38
20250401,140600,370611005,8420,8420,8430,8420,61
20250401,140500,370097245,8420,8430,8430,8420,31
20250401,140400,369836145,8430,8420,8430,8410,57
20250401,140300,369356145,8430,8430,8430,8420,141
20250401,140200,368167585,8440,8440,8440,8430,55
20250401,140100,367703785,8430,8440,8440,8430,31
20250401,140000,367442375,8430,8450,8450,8430,291
20250401,135900,364983885,8460,8460,8460,8460,14
20250401,135800,364865445,8450,8460,8460,8450,37
20250401,135700,364552655,8460,8460,8460,8460,8
20250401,135600,364484975,8460,8460,8460,8450,60
20250401,135500,363977835,8460,8450,8460,8450,30
20250401,135400,363724265,8460,8460,8460,8460,14
20250401,135300,363605825,8460,8450,8460,8450,29
20250401,135200,363360695,8460,8460,8460,8460,20
20250401,135100,363191495,8460,8460,8460,8460,14
20250401,135000,363073055,8450,8460,8460,8450,37
20250401,134900,362760265,8460,8460,8460,8460,14
20250401,134800,362641825,8450,8460,8460,8450,39
20250401,134700,362312195,8460,8460,8460,8460,14
20250401,134600,362193755,8460,8460,8460,8460,7
20250401,134500,362134535,8460,8480,8480,8450,39
20250401,134400,361804605,8480,8480,8480,8480,8
20250401,134300,361736765,8480,8480,8480,8480,14
20250401,134200,361618045,8480,8480,8480,8480,14
20250401,134100,361499325,8480,8480,8480,8480,14
20250401,134000,361380605,8480,8480,8480,8480,8
20250401,133900,361312765,8480,8450,8480,8450,16
20250401,133800,361177115,8480,8470,8480,8450,38
20250401,133700,360855035,8490,8470,8490,8460,286
20250401,133600,358433175,8460,8430,8460,8430,121
20250401,133500,357411835,8430,8420,8430,8420,190
20250401,133400,355811885,8420,8410,8420,8410,37
20250401,133300,355500575,8420,8420,8430,8410,72
20250401,133200,354894345,8430,8440,8440,8420,41
20250401,133100,354548865,8430,8440,8440,8410,32
20250401,133000,354279155,8440,8440,8440,8430,242
20250401,132900,352236905,8450,8450,8450,8450,14
20250401,132800,352118605,8450,8450,8450,8450,14
20250401,132700,352000305,8450,8450,8450,8450,0
20250401,132600,352000305,8450,8450,8450,8450,14
20250401,132500,351882005,8450,8450,8450,8450,14
20250401,132400,351763705,8440,8440,8440,8440,70
20250401,132300,351172905,8440,8440,8440,8440,8
20250401,132200,351105385,8440,8440,8440,8430,33
20250401,132100,350826875,8440,8420,8440,8420,39
20250401,132000,350498105,8420,8440,8450,8420,146
20250401,131900,349265845,8440,8420,8440,8420,424
20250401,131800,345694755,8420,8420,8420,8420,56
20250401,131700,345223235,8420,8410,8420,8410,59
20250401,131600,344726905,8420,8420,8420,8420,24
20250401,131500,344524825,8420,8420,8420,8420,14
20250401,131400,344406945,8420,8450,8450,8410,568
20250401,131300,339617475,8450,8460,8470,8450,779
20250401,131200,333032445,8470,8470,8470,8470,23
20250401,131100,332837635,8470,8470,8470,8470,14
20250401,131000,332719055,8470,8470,8470,8470,40
20250401,130900,332380255,8470,8470,8470,8470,14
20250401,130800,332261675,8470,8470,8470,8470,6
20250401,130700,332210855,8470,8460,8470,8460,224
20250401,130600,330315465,8460,8460,8460,8460,8
20250401,130500,330247785,8460,8460,8460,8460,47
20250401,130400,329850165,8460,8460,8460,8460,14
20250401,130300,329731725,8460,8460,8460,8460,20
20250401,130200,329562525,8460,8460,8460,8450,37
20250401,130100,329249735,8460,8460,8460,8460,13
20250401,130000,329139755,8460,8460,8460,8460,14
20250401,125900,329021315,8460,8460,8460,8460,6
20250401,125800,328970555,8460,8460,8460,8460,14
20250401,125700,328852115,8450,8440,8460,8440,146
20250401,125600,327618645,8440,8440,8440,8440,14
20250401,125500,327500485,8440,8410,8440,8400,1710
20250401,125400,313109735,8410,8430,8450,8400,4089
20250401,125300,278692395,8440,8450,8450,8430,169
20250401,125200,277266185,8460,8450,8460,8430,31
20250401,125100,277004495,8450,8460,8460,8420,156
20250401,125000,275687845,8470,8460,8470,8460,8
20250401,124900,275620095,8470,8470,8470,8440,153
20250401,124800,274326485,8470,8480,8480,8470,29
20250401,124700,274080715,8480,8470,8480,8470,37
20250401,124600,273767185,8480,8480,8480,8480,14
20250401,124500,273648465,8480,8480,8480,8480,16
20250401,124400,273512785,8470,8480,8480,8470,31
20250401,124300,273250135,8480,8480,8480,8470,114
20250401,124200,272284415,8480,8480,8480,8470,37
20250401,124100,271970885,8480,8480,8480,8480,19
20250401,124000,271809765,8480,8480,8480,8480,0
20250401,123900,271809765,8480,8480,8480,8480,14
20250401,123800,271691045,8480,8480,8480,8480,14
20250401,123700,271572325,8480,8480,8480,8480,14
20250401,123600,271453605,8470,8480,8480,8470,31
20250401,123500,271190955,8480,8480,8480,8470,177
20250401,123400,269691625,8480,8470,8480,8470,37
20250401,123300,269378095,8470,8480,8480,8470,34
20250401,123200,269089975,8470,8480,8480,8470,31
20250401,123100,268827325,8480,8470,8480,8470,29
20250401,123000,268581635,8480,8480,8480,8480,14
20250401,122900,268462915,8480,8480,8480,8480,14
20250401,122800,268344195,8480,8480,8480,8470,19
20250401,122700,268183095,8470,8460,8480,8440,184
20250401,122600,266625615,8470,8470,8480,8460,43
20250401,122500,266261615,8460,8470,8480,8450,198
20250401,122400,264585495,8470,8480,8490,8470,32
20250401,122300,264314215,8490,8500,8500,8470,22
20250401,122200,264127395,8500,8500,8500,8500,6
20250401,122100,264076395,8500,8500,8500,8500,20
20250401,122000,263906395,8490,8500,8500,8490,37
20250401,121900,263592125,8490,8490,8500,8470,57
20250401,121800,263108545,8500,8500,8500,8480,41
20250401,121700,262760455,8510,8510,8510,8510,14
20250401,121600,262641315,8510,8510,8510,8510,14
20250401,121500,262522175,8510,8510,8510,8510,8
20250401,121400,262454095,8510,8520,8530,8510,144
20250401,121300,261227225,8510,8500,8520,8500,85
20250401,121200,260504355,8500,8500,8500,8500,14
20250401,121100,260385355,8500,8490,8500,8490,211
20250401,121000,258593885,8480,8490,8490,8480,56
20250401,120900,258118905,8490,8480,8490,8480,60
20250401,120800,257609965,8490,8480,8490,8480,37
20250401,120700,257296065,8480,8490,8490,8480,37
20250401,120600,256982165,8480,8510,8510,8480,338
20250401,120500,254109495,8500,8510,8510,8500,37
20250401,120400,253794855,8510,8510,8510,8500,37
20250401,120300,253480215,8510,8510,8510,8510,6
20250401,120200,253429155,8510,8510,8510,8510,37
20250401,120100,253114285,8510,8510,8510,8510,14
20250401,120000,252995145,8510,8510,8510,8510,14
20250401,115900,252876005,8510,8510,8510,8510,14
20250401,115800,252756865,8510,8490,8510,8490,230
20250401,115700,250803485,8490,8490,8490,8490,14
20250401,115600,250684625,8490,8490,8490,8490,96
20250401,115500,249869585,8480,8490,8490,8480,114
20250401,115400,248902725,8490,8490,8490,8490,6
20250401,115300,248851785,8490,8490,8490,8490,14
20250401,115200,248732925,8500,8500,8510,8490,367
20250401,115100,245611615,8500,8500,8510,8500,60
20250401,115000,245101475,8510,8510,8510,8500,143
20250401,114900,243885835,8500,8510,8510,8500,31
20250401,114800,243622255,8510,8510,8510,8500,288
20250401,114700,241171565,8520,8520,8520,8520,14
20250401,114600,241052285,8510,8520,8520,8510,114
20250401,114500,240082005,8520,8520,8520,8520,0
20250401,114400,240082005,8520,8520,8520,8520,14
20250401,114300,239962725,8520,8520,8520,8510,34
20250401,114200,239673245,8520,8520,8520,8510,18
20250401,114100,239519895,8530,8520,8540,8520,257
20250401,114000,237328385,8520,8510,8520,8510,38
20250401,113900,237004945,8510,8490,8520,8490,869
20250401,113800,229615935,8490,8500,8500,8490,87
20250401,113700,228877165,8490,8500,8500,8490,37
20250401,113600,228562895,8490,8500,8500,8490,31
20250401,113500,228299625,8500,8490,8500,8490,52
20250401,113400,227858085,8500,8490,8500,8490,77
20250401,113300,227204255,8490,8500,8500,8490,29
20250401,113200,226957985,8490,8490,8490,8490,70
20250401,113100,226363685,8500,8490,8500,8490,29
20250401,113000,226117415,8500,8490,8500,8490,46
20250401,112900,225726645,8500,8500,8500,8490,30
20250401,112800,225471875,8490,8510,8510,8490,326
20250401,112700,222698075,8510,8510,8520,8510,88
20250401,112600,221949135,8520,8520,8520,8520,6
20250401,112500,221898015,8510,8520,8520,8510,56
20250401,112400,221421395,8510,8510,8510,8510,28
20250401,112300,221183115,8530,8510,8530,8510,608
20250401,112200,216001685,8510,8500,8510,8500,180
20250401,112100,214471615,8490,8500,8500,8490,29
20250401,112000,214225345,8490,8500,8500,8490,42
20250401,111900,213868575,8500,8500,8500,8500,0
20250401,111800,213868575,8500,8500,8500,8500,6
20250401,111700,213817575,8500,8490,8500,8490,160
20250401,111600,212459115,8500,8500,8500,8500,6
20250401,111500,212408115,8490,8470,8500,8470,790
20250401,111400,205707195,8460,8460,8470,8460,52
20250401,111300,205267215,8460,8470,8470,8460,29
20250401,111200,205021815,8460,8460,8470,8460,75
20250401,111100,204387255,8460,8460,8460,8460,23
20250401,111000,204192675,8470,8465,8470,8460,45
20250401,110900,203811830,8465,8480,8480,8450,283
20250401,110800,201415390,8490,8490,8490,8480,29
20250401,110700,201169400,8500,8500,8500,8480,69
20250401,110600,200583320,8510,8500,8510,8500,29
20250401,110500,200336760,8510,8510,8510,8510,6
20250401,110400,200285700,8520,8520,8530,8520,206
20250401,110300,198530520,8530,8530,8530,8530,6
20250401,110200,198479340,8520,8510,8520,8510,363
20250401,110100,195388570,8510,8500,8510,8500,29
20250401,110000,195142010,8510,8510,8510,8480,426
20250401,105900,191517770,8510,8520,8520,8510,51
20250401,105800,191083520,8510,8510,8510,8510,46
20250401,105700,190692060,8520,8510,8520,8510,52
20250401,105600,190249480,8510,8510,8510,8510,24
20250401,105500,190045240,8510,8510,8510,8510,76
20250401,105400,189398480,8520,8520,8520,8510,350
20250401,105300,186416500,8520,8520,8520,8520,48
20250401,105200,186007540,8520,8540,8540,8520,17
20250401,105100,185862680,8530,8490,8530,8490,1292
20250401,105000,174862870,8490,8490,8500,8490,208
20250401,104900,173096850,8490,8500,8500,8490,375
20250401,104800,169909850,8490,8490,8500,8490,681
20250401,104700,164122880,8490,8500,8500,8490,1020
20250401,104600,155453350,8500,8490,8500,8480,4313
20250401,104500,118801500,8480,8480,8480,8480,2
20250401,104400,118784540,8480,8470,8480,8470,922
20250401,104300,110968040,8470,8460,8480,8460,1270
20250401,104200,100212010,8450,8450,8450,8450,235
20250401,104100,98226260,8440,8440,8440,8440,119
20250401,104000,97221900,8450,8450,8450,8450,77
20250401,103900,96571250,8440,8440,8440,8440,0
20250401,103800,96571250,8440,8440,8440,8440,0
20250401,103700,96571250,8440,8440,8440,8440,0
20250401,103600,96571250,8440,8440,8440,8440,0
20250401,103500,96571250,8440,8450,8450,8440,49
20250401,103400,96157620,8450,8450,8450,8450,0
20250401,103300,96157620,8450,8450,8450,8450,0
20250401,103200,96157620,8450,8450,8450,8450,0
20250401,103100,96157620,8450,8450,8450,8450,0
20250401,103000,96157620,8450,8450,8450,8450,0
20250401,102900,96157620,8450,8450,8450,8450,69
20250401,102800,95574570,8450,8450,8450,8450,0
20250401,102700,95574570,8450,8440,8450,8440,75
20250401,102600,94941320,8430,8430,8430,8430,89
20250401,102500,94191050,8425,8425,8425,8425,0
20250401,102400,94191050,8425,8430,8430,8425,11
20250401,102300,94098350,8420,8420,8420,8420,0
20250401,102200,94098350,8420,8420,8420,8420,1
20250401,102100,94089930,8430,8430,8430,8430,2
20250401,102000,94073070,8430,8430,8430,8430,106
20250401,101900,93179490,8440,8440,8440,8440,0
20250401,101800,93179490,8440,8440,8440,8440,0
20250401,101700,93179490,8440,8440,8440,8440,0
20250401,101600,93179490,8440,8440,8440,8440,619
20250401,101500,87955130,8440,8440,8440,8440,48
20250401,101400,87550010,8440,8440,8440,8440,5
20250401,101300,87507810,8440,8440,8440,8440,102
20250401,101200,86646930,8430,8410,8440,8410,885
20250401,101100,79189900,8410,8390,8440,8390,1738
20250401,101000,64567050,8390,8390,8390,8380,620
20250401,100900,59365390,8400,8400,8400,8400,97
20250401,100800,58550590,8390,8390,8400,8390,119
20250401,100700,57551910,8390,8390,8390,8390,0
20250401,100600,57551910,8390,8390,8400,8390,201
20250401,100500,55864880,8390,8390,8390,8380,262
20250401,100400,53666800,8380,8380,8380,8380,114
20250401,100300,52711480,8380,8360,8380,8360,600
20250401,100200,47694150,8360,8360,8360,8360,0
20250401,100100,47694150,8360,8360,8360,8360,1
20250401,100000,47685790,8360,8360,8360,8360,0
20250401,095900,47685790,8360,8360,8360,8360,1
20250401,095800,47677430,8360,8360,8360,8360,1
20250401,095700,47669070,8370,8360,8370,8360,47
20250401,095600,47276140,8370,8370,8370,8360,4
20250401,095500,47242670,8370,8370,8370,8370,1
20250401,095400,47234300,8370,8370,8370,8370,28
20250401,095300,46999940,8370,8370,8370,8370,10
20250401,095200,46916240,8380,8380,8380,8380,1
20250401,095100,46907860,8370,8370,8370,8370,88
20250401,095000,46171300,8380,8380,8380,8380,3
20250401,094900,46146160,8380,8370,8380,8370,9
20250401,094800,46070770,8370,8360,8370,8360,9
20250401,094700,45995490,8360,8360,8360,8360,155
20250401,094600,44699690,8350,8350,8350,8350,0
20250401,094500,44699690,8350,8360,8370,8350,30
20250401,094400,44449010,8360,8340,8360,8340,215
20250401,094300,42653580,8340,8350,8350,8340,107
20250401,094200,41761190,8350,8350,8350,8350,9
20250401,094100,41686040,8350,8350,8350,8350,0
20250401,094000,41686040,8350,8350,8350,8350,0
20250401,093900,41686040,8350,8340,8350,8330,837
20250401,093800,34707260,8350,8350,8350,8350,102
20250401,093700,33855560,8350,8380,8400,8340,2378
20250401,093600,13997650,8370,8370,8370,8370,41
20250401,093500,13654480,8380,8380,8380,8380,0
20250401,093400,13654480,8380,8380,8380,8380,2
20250401,093300,13637720,8380,8380,8380,8380,2
20250401,093200,13620960,8380,8400,8400,8370,144
20250401,093100,12414800,8400,8400,8400,8400,0
20250401,093000,12414800,8400,8410,8410,8400,5
20250401,092900,12372780,8400,8400,8400,8400,43
20250401,092800,12011580,8400,8400,8400,8400,0
20250401,092700,12011580,8400,8400,8400,8400,0
20250401,092600,12011580,8400,8400,8400,8400,43
20250401,092500,11650380,8410,8410,8410,8410,30
20250401,092400,11398080,8420,8420,8420,8420,20
20250401,092300,11229680,8420,8420,8420,8420,0
20250401,092200,11229680,8420,8420,8420,8420,38
20250401,092100,10909720,8420,8420,8420,8420,0
20250401,092000,10909720,8420,8420,8420,8420,1
20250401,091900,10901300,8420,8420,8420,8420,1
20250401,091800,10892880,8430,8430,8430,8430,80
20250401,091700,10218480,8430,8430,8430,8430,0
20250401,091600,10218480,8430,8420,8430,8420,2
20250401,091500,10201630,8420,8430,8430,8420,6
20250401,091400,10151080,8430,8430,8430,8430,3
20250401,091300,10125790,8430,8430,8430,8430,13
20250401,091200,10016200,8430,8430,8430,8430,90
20250401,091100,9257500,8430,8430,8430,8430,16
20250401,091000,9122620,8440,8430,8450,8430,52
20250401,090900,8683480,8430,8430,8450,8430,3
20250401,090800,8658170,8450,8440,8450,8440,909
20250401,090700,986120,8440,8440,8440,8440,0
20250401,090600,986120,8440,8440,8440,8440,1
20250401,090500,977680,8440,8440,8440,8440,0
20250401,090400,977680,8440,8440,8440,8440,7
20250401,090300,918600,8440,8440,8440,8440,11
20250401,090200,825760,8440,8440,8440,8440,0
20250401,090100,825760,8440,8440,8440,8440,0
20250401,090000,825760,8440,8440,8440,8400,98
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 518445895 8400 8400 8400 8400 4268
3 20250401 192800 518445895 8400 8400 8400 8400 0
4 20250401 192700 518445895 8400 8400 8400 8400 0
5 20250401 192600 518445895 8400 8400 8400 8400 0
6 20250401 192500 518445895 8400 8400 8400 8400 0
7 20250401 192400 518445895 8400 8400 8400 8400 0
8 20250401 192300 518445895 8400 8400 8400 8400 0
9 20250401 192200 518445895 8400 8400 8400 8400 0
10 20250401 192100 518445895 8400 8400 8400 8400 0
11 20250401 192000 518445895 8400 8400 8400 8400 0
12 20250401 191900 518445895 8400 8400 8400 8400 0
13 20250401 191800 518445895 8400 8400 8400 8400 0
14 20250401 191700 518445895 8400 8400 8400 8400 0
15 20250401 191600 518445895 8400 8400 8400 8400 0
16 20250401 191500 518445895 8400 8400 8400 8400 0
17 20250401 191400 518445895 8400 8400 8400 8400 0
18 20250401 191300 518445895 8400 8400 8400 8400 0
19 20250401 191200 518445895 8400 8400 8400 8400 0
20 20250401 191100 518445895 8400 8400 8400 8400 0
21 20250401 191000 518445895 8400 8400 8400 8400 0
22 20250401 190900 518445895 8400 8400 8400 8400 0
23 20250401 190800 518445895 8400 8400 8400 8400 0
24 20250401 190700 518445895 8400 8400 8400 8400 0
25 20250401 190600 518445895 8400 8400 8400 8400 0
26 20250401 190500 518445895 8400 8400 8400 8400 0
27 20250401 190400 518445895 8400 8400 8400 8400 0
28 20250401 190300 518445895 8400 8400 8400 8400 0
29 20250401 190200 518445895 8400 8400 8400 8400 0
30 20250401 190100 518445895 8400 8400 8400 8400 0
31 20250401 190000 518445895 8400 8400 8400 8400 0
32 20250401 185900 518445895 8400 8400 8400 8400 4268
33 20250401 185800 518445895 8400 8400 8400 8400 0
34 20250401 185700 518445895 8400 8400 8400 8400 0
35 20250401 185600 518445895 8400 8400 8400 8400 0
36 20250401 185500 518445895 8400 8400 8400 8400 0
37 20250401 185400 518445895 8400 8400 8400 8400 0
38 20250401 185300 518445895 8400 8400 8400 8400 0
39 20250401 185200 518445895 8400 8400 8400 8400 0
40 20250401 185100 518445895 8400 8400 8400 8400 0
41 20250401 185000 518445895 8400 8400 8400 8400 0
42 20250401 184900 518445895 8400 8400 8400 8400 0
43 20250401 184800 518445895 8400 8400 8400 8400 0
44 20250401 184700 518445895 8400 8400 8400 8400 0
45 20250401 184600 518445895 8400 8400 8400 8400 0
46 20250401 184500 518445895 8400 8400 8400 8400 0
47 20250401 184400 518445895 8400 8400 8400 8400 0
48 20250401 184300 518445895 8400 8400 8400 8400 0
49 20250401 184200 518445895 8400 8400 8400 8400 0
50 20250401 184100 518445895 8400 8400 8400 8400 0
51 20250401 184000 518445895 8400 8400 8400 8400 0
52 20250401 183900 518445895 8400 8400 8400 8400 0
53 20250401 183800 518445895 8400 8400 8400 8400 0
54 20250401 183700 518445895 8400 8400 8400 8400 0
55 20250401 183600 518445895 8400 8400 8400 8400 0
56 20250401 183500 518445895 8400 8400 8400 8400 0
57 20250401 183400 518445895 8400 8400 8400 8400 0
58 20250401 183300 518445895 8400 8400 8400 8400 0
59 20250401 183200 518445895 8400 8400 8400 8400 0
60 20250401 183100 518445895 8400 8400 8400 8400 0
61 20250401 183000 518445895 8400 8400 8400 8400 0
62 20250401 182900 518445895 8400 8400 8400 8400 4268
63 20250401 182800 518445895 8400 8400 8400 8400 0
64 20250401 182700 518445895 8400 8400 8400 8400 0
65 20250401 182600 518445895 8400 8400 8400 8400 0
66 20250401 182500 518445895 8400 8400 8400 8400 0
67 20250401 182400 518445895 8400 8400 8400 8400 0
68 20250401 182300 518445895 8400 8400 8400 8400 0
69 20250401 182200 518445895 8400 8400 8400 8400 0
70 20250401 182100 518445895 8400 8400 8400 8400 0
71 20250401 182000 518445895 8400 8400 8400 8400 0
72 20250401 181900 518445895 8400 8400 8400 8400 0
73 20250401 181800 518445895 8400 8400 8400 8400 0
74 20250401 181700 518445895 8400 8400 8400 8400 0
75 20250401 181600 518445895 8400 8400 8400 8400 0
76 20250401 181500 518445895 8400 8400 8400 8400 0
77 20250401 181400 518445895 8400 8400 8400 8400 0
78 20250401 181300 518445895 8400 8400 8400 8400 0
79 20250401 181200 518445895 8400 8400 8400 8400 0
80 20250401 181100 518445895 8400 8400 8400 8400 0
81 20250401 181000 518445895 8400 8400 8400 8400 0
82 20250401 180900 518445895 8400 8400 8400 8400 0
83 20250401 180800 518445895 8400 8400 8400 8400 0
84 20250401 180700 518445895 8400 8400 8400 8400 0
85 20250401 180600 518445895 8400 8400 8400 8400 0
86 20250401 180500 518445895 8400 8400 8400 8400 0
87 20250401 180400 518445895 8400 8400 8400 8400 0
88 20250401 180300 518445895 8400 8400 8400 8400 0
89 20250401 180200 518445895 8400 8400 8400 8400 0
90 20250401 180100 518445895 8400 8400 8400 8400 0
91 20250401 180000 518445895 8400 8400 8400 8400 0
92 20250401 175900 518445895 8400 8400 8400 8400 4268
93 20250401 175800 518445895 8400 8400 8400 8400 0
94 20250401 175700 518445895 8400 8400 8400 8400 0
95 20250401 175600 518445895 8400 8400 8400 8400 0
96 20250401 175500 518445895 8400 8400 8400 8400 0
97 20250401 175400 518445895 8400 8400 8400 8400 0
98 20250401 175300 518445895 8400 8400 8400 8400 0
99 20250401 175200 518445895 8400 8400 8400 8400 0
100 20250401 175100 518445895 8400 8400 8400 8400 0
101 20250401 175000 518445895 8400 8400 8400 8400 0
102 20250401 174900 518445895 8400 8400 8400 8400 0
103 20250401 174800 518445895 8400 8400 8400 8400 0
104 20250401 174700 518445895 8400 8400 8400 8400 0
105 20250401 174600 518445895 8400 8400 8400 8400 0
106 20250401 174500 518445895 8400 8400 8400 8400 0
107 20250401 174400 518445895 8400 8400 8400 8400 0
108 20250401 174300 518445895 8400 8400 8400 8400 0
109 20250401 174200 518445895 8400 8400 8400 8400 0
110 20250401 174100 518445895 8400 8400 8400 8400 0
111 20250401 174000 518445895 8400 8400 8400 8400 0
112 20250401 173900 518445895 8400 8400 8400 8400 0
113 20250401 173800 518445895 8400 8400 8400 8400 0
114 20250401 173700 518445895 8400 8400 8400 8400 0
115 20250401 173600 518445895 8400 8400 8400 8400 0
116 20250401 173500 518445895 8400 8400 8400 8400 0
117 20250401 173400 518445895 8400 8400 8400 8400 0
118 20250401 173300 518445895 8400 8400 8400 8400 0
119 20250401 173200 518445895 8400 8400 8400 8400 0
120 20250401 173100 518445895 8400 8400 8400 8400 0
121 20250401 173000 518445895 8400 8400 8400 8400 0
122 20250401 172900 518445895 8400 8400 8400 8400 4268
123 20250401 172800 518445895 8400 8400 8400 8400 0
124 20250401 172700 518445895 8400 8400 8400 8400 0
125 20250401 172600 518445895 8400 8400 8400 8400 0
126 20250401 172500 518445895 8400 8400 8400 8400 0
127 20250401 172400 518445895 8400 8400 8400 8400 0
128 20250401 172300 518445895 8400 8400 8400 8400 0
129 20250401 172200 518445895 8400 8400 8400 8400 0
130 20250401 172100 518445895 8400 8400 8400 8400 0
131 20250401 172000 518445895 8400 8400 8400 8400 0
132 20250401 171900 518445895 8400 8400 8400 8400 0
133 20250401 171800 518445895 8400 8400 8400 8400 0
134 20250401 171700 518445895 8400 8400 8400 8400 0
135 20250401 171600 518445895 8400 8400 8400 8400 0
136 20250401 171500 518445895 8400 8400 8400 8400 0
137 20250401 171400 518445895 8400 8400 8400 8400 0
138 20250401 171300 518445895 8400 8400 8400 8400 0
139 20250401 171200 518445895 8400 8400 8400 8400 0
140 20250401 171100 518445895 8400 8400 8400 8400 0
141 20250401 171000 518445895 8400 8400 8400 8400 0
142 20250401 170900 518445895 8400 8400 8400 8400 0
143 20250401 170800 518445895 8400 8400 8400 8400 0
144 20250401 170700 518445895 8400 8400 8400 8400 0
145 20250401 170600 518445895 8400 8400 8400 8400 0
146 20250401 170500 518445895 8400 8400 8400 8400 0
147 20250401 170400 518445895 8400 8400 8400 8400 0
148 20250401 170300 518445895 8400 8400 8400 8400 0
149 20250401 170200 518445895 8400 8400 8400 8400 0
150 20250401 170100 518445895 8400 8400 8400 8400 0
151 20250401 170000 518445895 8400 8400 8400 8400 0
152 20250401 165900 518445895 8400 8400 8400 8400 4268
153 20250401 165800 518445895 8400 8400 8400 8400 0
154 20250401 165700 518445895 8400 8400 8400 8400 0
155 20250401 165600 518445895 8400 8400 8400 8400 0
156 20250401 165500 518445895 8400 8400 8400 8400 0
157 20250401 165400 518445895 8400 8400 8400 8400 0
158 20250401 165300 518445895 8400 8400 8400 8400 0
159 20250401 165200 518445895 8400 8400 8400 8400 0
160 20250401 165100 518445895 8400 8400 8400 8400 0
161 20250401 165000 518445895 8400 8400 8400 8400 0
162 20250401 164900 518445895 8400 8400 8400 8400 0
163 20250401 164800 518445895 8400 8400 8400 8400 0
164 20250401 164700 518445895 8400 8400 8400 8400 0
165 20250401 164600 518445895 8400 8400 8400 8400 0
166 20250401 164500 518445895 8400 8400 8400 8400 0
167 20250401 164400 518445895 8400 8400 8400 8400 0
168 20250401 164300 518445895 8400 8400 8400 8400 0
169 20250401 164200 518445895 8400 8400 8400 8400 0
170 20250401 164100 518445895 8400 8400 8400 8400 0
171 20250401 164000 518445895 8400 8400 8400 8400 0
172 20250401 163900 518445895 8400 8400 8400 8400 0
173 20250401 163800 518445895 8400 8400 8400 8400 0
174 20250401 163700 518445895 8400 8400 8400 8400 0
175 20250401 163600 518445895 8400 8400 8400 8400 0
176 20250401 163500 518445895 8400 8400 8400 8400 0
177 20250401 163400 518445895 8400 8400 8400 8400 0
178 20250401 163300 518445895 8400 8400 8400 8400 0
179 20250401 163200 518445895 8400 8400 8400 8400 0
180 20250401 163100 518445895 8400 8400 8400 8400 0
181 20250401 163000 518445895 8400 8400 8400 8400 0
182 20250401 162900 518445895 8400 8400 8400 8400 4268
183 20250401 162800 518445895 8400 8400 8400 8400 0
184 20250401 162700 518445895 8400 8400 8400 8400 0
185 20250401 162600 518445895 8400 8400 8400 8400 0
186 20250401 162500 518445895 8400 8400 8400 8400 0
187 20250401 162400 518445895 8400 8400 8400 8400 0
188 20250401 162300 518445895 8400 8400 8400 8400 0
189 20250401 162200 518445895 8400 8400 8400 8400 0
190 20250401 162100 518445895 8400 8400 8400 8400 0
191 20250401 162000 518445895 8400 8400 8400 8400 0
192 20250401 161900 518445895 8400 8400 8400 8400 0
193 20250401 161800 518445895 8400 8400 8400 8400 0
194 20250401 161700 518445895 8400 8400 8400 8400 0
195 20250401 161600 518445895 8400 8400 8400 8400 0
196 20250401 161500 518445895 8400 8400 8400 8400 0
197 20250401 161400 518445895 8400 8400 8400 8400 0
198 20250401 161300 518445895 8400 8400 8400 8400 0
199 20250401 161200 518445895 8400 8400 8400 8400 0
200 20250401 161100 518445895 8400 8400 8400 8400 0
201 20250401 161000 518445895 8400 8400 8400 8400 0
202 20250401 160900 518445895 8400 8400 8400 8400 0
203 20250401 160800 518445895 8400 8400 8400 8400 0
204 20250401 160700 518445895 8400 8400 8400 8400 0
205 20250401 160600 518445895 8400 8400 8400 8400 0
206 20250401 160500 518445895 8400 8400 8400 8400 0
207 20250401 160400 518445895 8400 8400 8400 8400 0
208 20250401 160300 518445895 8400 8400 8400 8400 0
209 20250401 160200 518445895 8400 8400 8400 8400 0
210 20250401 160100 518445895 8400 8400 8400 8400 0
211 20250401 160000 518445895 8400 8400 8400 8400 0
212 20250401 155900 518445895 8400 8400 8400 8400 4268
213 20250401 155800 518445895 8400 8400 8400 8400 0
214 20250401 155700 518445895 8400 8400 8400 8400 0
215 20250401 155600 518445895 8400 8400 8400 8400 0
216 20250401 155500 518445895 8400 8400 8400 8400 0
217 20250401 155400 518445895 8400 8400 8400 8400 0
218 20250401 155300 518445895 8400 8400 8400 8400 0
219 20250401 155200 518445895 8400 8400 8400 8400 0
220 20250401 155100 518445895 8400 8400 8400 8400 0
221 20250401 155000 518445895 8400 8400 8400 8400 0
222 20250401 154900 518445895 8400 8400 8400 8400 0
223 20250401 154800 518445895 8400 8400 8400 8400 0
224 20250401 154700 518445895 8400 8400 8400 8400 0
225 20250401 154600 518445895 8400 8400 8400 8400 0
226 20250401 154500 518445895 8400 8400 8400 8400 0
227 20250401 154400 518445895 8400 8400 8400 8400 0
228 20250401 154300 518445895 8400 8400 8400 8400 0
229 20250401 154200 518445895 8400 8400 8400 8400 0
230 20250401 154100 518445895 8400 8400 8400 8400 0
231 20250401 154000 518445895 8400 8400 8400 8400 0
232 20250401 153900 518445895 8400 8400 8400 8400 0
233 20250401 153800 518445895 8400 8400 8400 8400 0
234 20250401 153700 518445895 8400 8400 8400 8400 0
235 20250401 153600 518445895 8400 8400 8400 8400 0
236 20250401 153500 518445895 8400 8400 8400 8400 0
237 20250401 153400 518445895 8400 8400 8400 8400 0
238 20250401 153300 518445895 8400 8400 8400 8400 0
239 20250401 153200 518445895 8400 8400 8400 8400 0
240 20250401 153100 518445895 8400 8400 8400 8400 0
241 20250401 153000 518445895 8400 8400 8400 8400 4268
242 20250401 152900 482594695 8400 8400 8400 8400 0
243 20250401 152800 482594695 8400 8400 8400 8400 0
244 20250401 152700 482594695 8400 8400 8400 8400 0
245 20250401 152600 482594695 8400 8400 8400 8400 0
246 20250401 152500 482594695 8400 8400 8400 8400 0
247 20250401 152400 482594695 8400 8400 8400 8400 0
248 20250401 152300 482594695 8400 8400 8400 8400 0
249 20250401 152200 482594695 8400 8400 8400 8400 0
250 20250401 152100 482594695 8400 8400 8400 8400 0
251 20250401 152000 482594695 8400 8400 8400 8400 0
252 20250401 151900 482594695 8400 8390 8400 8380 331
253 20250401 151800 479817865 8380 8390 8390 8380 48
254 20250401 151700 479415595 8390 8400 8400 8380 228
255 20250401 151600 477504765 8400 8400 8400 8380 72
256 20250401 151500 476900545 8400 8400 8400 8400 14
257 20250401 151400 476782945 8400 8390 8400 8380 30
258 20250401 151300 476531255 8390 8380 8390 8380 147
259 20250401 151200 475299285 8380 8370 8380 8370 987
260 20250401 151100 467037955 8360 8370 8370 8360 268
261 20250401 151000 464794825 8370 8370 8370 8370 167
262 20250401 150900 463397035 8360 8360 8370 8360 130
263 20250401 150800 462309225 8360 8370 8370 8360 293
264 20250401 150700 459857505 8370 8370 8370 8360 123
265 20250401 150600 458828145 8380 8370 8380 8370 60
266 20250401 150500 458325625 8370 8410 8420 8370 6168
267 20250401 150400 406520385 8420 8410 8420 8410 48
268 20250401 150300 406116525 8430 8410 8430 8410 42
269 20250401 150200 405763025 8430 8430 8430 8410 37
270 20250401 150100 405451575 8410 8430 8430 8410 14
271 20250401 150000 405333675 8430 8430 8430 8430 22
272 20250401 145900 405148215 8430 8430 8430 8420 103
273 20250401 145800 404280815 8430 8410 8430 8410 178
274 20250401 145700 402781935 8410 8430 8430 8410 40
275 20250401 145600 402445255 8410 8420 8430 8410 241
276 20250401 145500 400416185 8420 8430 8430 8420 25
277 20250401 145400 400205485 8430 8430 8430 8430 13
278 20250401 145300 400095895 8430 8430 8430 8430 131
279 20250401 145200 398991565 8420 8430 8430 8420 26
280 20250401 145100 398772415 8430 8420 8430 8420 19
281 20250401 145000 398612375 8430 8430 8430 8430 14
282 20250401 144900 398494355 8430 8420 8430 8420 117
283 20250401 144800 397509125 8420 8410 8420 8410 13
284 20250401 144700 397399715 8420 8420 8420 8420 14
285 20250401 144600 397281835 8420 8420 8420 8420 26
286 20250401 144500 397062915 8420 8420 8420 8420 519
287 20250401 144400 392692935 8420 8420 8420 8420 12
288 20250401 144300 392591895 8420 8420 8420 8420 14
289 20250401 144200 392474015 8420 8420 8420 8400 164
290 20250401 144100 391096135 8410 8420 8420 8400 447
291 20250401 144000 387338425 8420 8420 8420 8410 21
292 20250401 143900 387161675 8420 8420 8420 8420 8
293 20250401 143800 387094315 8420 8420 8420 8420 14
294 20250401 143700 386976435 8420 8420 8420 8420 193
295 20250401 143600 385351375 8420 8420 8420 8400 66
296 20250401 143500 384796115 8420 8420 8420 8420 8
297 20250401 143400 384728755 8420 8420 8420 8400 37
298 20250401 143300 384417675 8420 8420 8420 8400 37
299 20250401 143200 384106595 8420 8420 8420 8410 43
300 20250401 143100 383744775 8420 8410 8420 8410 31
301 20250401 143000 383483985 8420 8410 8420 8410 72
302 20250401 142900 382878325 8420 8420 8420 8420 15
303 20250401 142800 382752025 8420 8420 8420 8420 34
304 20250401 142700 382465745 8420 8420 8420 8420 21
305 20250401 142600 382288925 8420 8410 8420 8400 417
306 20250401 142500 378782125 8400 8400 8410 8400 60
307 20250401 142400 378277985 8410 8410 8410 8400 37
308 20250401 142300 377967045 8400 8420 8420 8400 29
309 20250401 142200 377723325 8420 8400 8420 8400 31
310 20250401 142100 377462765 8420 8420 8420 8420 14
311 20250401 142000 377344885 8420 8420 8420 8420 114
312 20250401 141900 376385005 8420 8420 8420 8400 37
313 20250401 141800 376073925 8400 8410 8420 8400 44
314 20250401 141700 375704035 8400 8400 8420 8400 60
315 20250401 141600 375199755 8400 8420 8420 8400 67
316 20250401 141500 374636255 8420 8430 8430 8410 39
317 20250401 141400 374307965 8430 8430 8430 8430 8
318 20250401 141300 374240525 8430 8430 8430 8430 6
319 20250401 141200 374189945 8430 8420 8430 8400 238
320 20250401 141100 372186185 8430 8430 8430 8430 14
321 20250401 141000 372068165 8430 8420 8430 8420 31
322 20250401 140900 371807065 8430 8420 8430 8420 67
323 20250401 140800 371242785 8430 8420 8430 8420 37
324 20250401 140700 370931105 8420 8420 8430 8420 38
325 20250401 140600 370611005 8420 8420 8430 8420 61
326 20250401 140500 370097245 8420 8430 8430 8420 31
327 20250401 140400 369836145 8430 8420 8430 8410 57
328 20250401 140300 369356145 8430 8430 8430 8420 141
329 20250401 140200 368167585 8440 8440 8440 8430 55
330 20250401 140100 367703785 8430 8440 8440 8430 31
331 20250401 140000 367442375 8430 8450 8450 8430 291
332 20250401 135900 364983885 8460 8460 8460 8460 14
333 20250401 135800 364865445 8450 8460 8460 8450 37
334 20250401 135700 364552655 8460 8460 8460 8460 8
335 20250401 135600 364484975 8460 8460 8460 8450 60
336 20250401 135500 363977835 8460 8450 8460 8450 30
337 20250401 135400 363724265 8460 8460 8460 8460 14
338 20250401 135300 363605825 8460 8450 8460 8450 29
339 20250401 135200 363360695 8460 8460 8460 8460 20
340 20250401 135100 363191495 8460 8460 8460 8460 14
341 20250401 135000 363073055 8450 8460 8460 8450 37
342 20250401 134900 362760265 8460 8460 8460 8460 14
343 20250401 134800 362641825 8450 8460 8460 8450 39
344 20250401 134700 362312195 8460 8460 8460 8460 14
345 20250401 134600 362193755 8460 8460 8460 8460 7
346 20250401 134500 362134535 8460 8480 8480 8450 39
347 20250401 134400 361804605 8480 8480 8480 8480 8
348 20250401 134300 361736765 8480 8480 8480 8480 14
349 20250401 134200 361618045 8480 8480 8480 8480 14
350 20250401 134100 361499325 8480 8480 8480 8480 14
351 20250401 134000 361380605 8480 8480 8480 8480 8
352 20250401 133900 361312765 8480 8450 8480 8450 16
353 20250401 133800 361177115 8480 8470 8480 8450 38
354 20250401 133700 360855035 8490 8470 8490 8460 286
355 20250401 133600 358433175 8460 8430 8460 8430 121
356 20250401 133500 357411835 8430 8420 8430 8420 190
357 20250401 133400 355811885 8420 8410 8420 8410 37
358 20250401 133300 355500575 8420 8420 8430 8410 72
359 20250401 133200 354894345 8430 8440 8440 8420 41
360 20250401 133100 354548865 8430 8440 8440 8410 32
361 20250401 133000 354279155 8440 8440 8440 8430 242
362 20250401 132900 352236905 8450 8450 8450 8450 14
363 20250401 132800 352118605 8450 8450 8450 8450 14
364 20250401 132700 352000305 8450 8450 8450 8450 0
365 20250401 132600 352000305 8450 8450 8450 8450 14
366 20250401 132500 351882005 8450 8450 8450 8450 14
367 20250401 132400 351763705 8440 8440 8440 8440 70
368 20250401 132300 351172905 8440 8440 8440 8440 8
369 20250401 132200 351105385 8440 8440 8440 8430 33
370 20250401 132100 350826875 8440 8420 8440 8420 39
371 20250401 132000 350498105 8420 8440 8450 8420 146
372 20250401 131900 349265845 8440 8420 8440 8420 424
373 20250401 131800 345694755 8420 8420 8420 8420 56
374 20250401 131700 345223235 8420 8410 8420 8410 59
375 20250401 131600 344726905 8420 8420 8420 8420 24
376 20250401 131500 344524825 8420 8420 8420 8420 14
377 20250401 131400 344406945 8420 8450 8450 8410 568
378 20250401 131300 339617475 8450 8460 8470 8450 779
379 20250401 131200 333032445 8470 8470 8470 8470 23
380 20250401 131100 332837635 8470 8470 8470 8470 14
381 20250401 131000 332719055 8470 8470 8470 8470 40
382 20250401 130900 332380255 8470 8470 8470 8470 14
383 20250401 130800 332261675 8470 8470 8470 8470 6
384 20250401 130700 332210855 8470 8460 8470 8460 224
385 20250401 130600 330315465 8460 8460 8460 8460 8
386 20250401 130500 330247785 8460 8460 8460 8460 47
387 20250401 130400 329850165 8460 8460 8460 8460 14
388 20250401 130300 329731725 8460 8460 8460 8460 20
389 20250401 130200 329562525 8460 8460 8460 8450 37
390 20250401 130100 329249735 8460 8460 8460 8460 13
391 20250401 130000 329139755 8460 8460 8460 8460 14
392 20250401 125900 329021315 8460 8460 8460 8460 6
393 20250401 125800 328970555 8460 8460 8460 8460 14
394 20250401 125700 328852115 8450 8440 8460 8440 146
395 20250401 125600 327618645 8440 8440 8440 8440 14
396 20250401 125500 327500485 8440 8410 8440 8400 1710
397 20250401 125400 313109735 8410 8430 8450 8400 4089
398 20250401 125300 278692395 8440 8450 8450 8430 169
399 20250401 125200 277266185 8460 8450 8460 8430 31
400 20250401 125100 277004495 8450 8460 8460 8420 156
401 20250401 125000 275687845 8470 8460 8470 8460 8
402 20250401 124900 275620095 8470 8470 8470 8440 153
403 20250401 124800 274326485 8470 8480 8480 8470 29
404 20250401 124700 274080715 8480 8470 8480 8470 37
405 20250401 124600 273767185 8480 8480 8480 8480 14
406 20250401 124500 273648465 8480 8480 8480 8480 16
407 20250401 124400 273512785 8470 8480 8480 8470 31
408 20250401 124300 273250135 8480 8480 8480 8470 114
409 20250401 124200 272284415 8480 8480 8480 8470 37
410 20250401 124100 271970885 8480 8480 8480 8480 19
411 20250401 124000 271809765 8480 8480 8480 8480 0
412 20250401 123900 271809765 8480 8480 8480 8480 14
413 20250401 123800 271691045 8480 8480 8480 8480 14
414 20250401 123700 271572325 8480 8480 8480 8480 14
415 20250401 123600 271453605 8470 8480 8480 8470 31
416 20250401 123500 271190955 8480 8480 8480 8470 177
417 20250401 123400 269691625 8480 8470 8480 8470 37
418 20250401 123300 269378095 8470 8480 8480 8470 34
419 20250401 123200 269089975 8470 8480 8480 8470 31
420 20250401 123100 268827325 8480 8470 8480 8470 29
421 20250401 123000 268581635 8480 8480 8480 8480 14
422 20250401 122900 268462915 8480 8480 8480 8480 14
423 20250401 122800 268344195 8480 8480 8480 8470 19
424 20250401 122700 268183095 8470 8460 8480 8440 184
425 20250401 122600 266625615 8470 8470 8480 8460 43
426 20250401 122500 266261615 8460 8470 8480 8450 198
427 20250401 122400 264585495 8470 8480 8490 8470 32
428 20250401 122300 264314215 8490 8500 8500 8470 22
429 20250401 122200 264127395 8500 8500 8500 8500 6
430 20250401 122100 264076395 8500 8500 8500 8500 20
431 20250401 122000 263906395 8490 8500 8500 8490 37
432 20250401 121900 263592125 8490 8490 8500 8470 57
433 20250401 121800 263108545 8500 8500 8500 8480 41
434 20250401 121700 262760455 8510 8510 8510 8510 14
435 20250401 121600 262641315 8510 8510 8510 8510 14
436 20250401 121500 262522175 8510 8510 8510 8510 8
437 20250401 121400 262454095 8510 8520 8530 8510 144
438 20250401 121300 261227225 8510 8500 8520 8500 85
439 20250401 121200 260504355 8500 8500 8500 8500 14
440 20250401 121100 260385355 8500 8490 8500 8490 211
441 20250401 121000 258593885 8480 8490 8490 8480 56
442 20250401 120900 258118905 8490 8480 8490 8480 60
443 20250401 120800 257609965 8490 8480 8490 8480 37
444 20250401 120700 257296065 8480 8490 8490 8480 37
445 20250401 120600 256982165 8480 8510 8510 8480 338
446 20250401 120500 254109495 8500 8510 8510 8500 37
447 20250401 120400 253794855 8510 8510 8510 8500 37
448 20250401 120300 253480215 8510 8510 8510 8510 6
449 20250401 120200 253429155 8510 8510 8510 8510 37
450 20250401 120100 253114285 8510 8510 8510 8510 14
451 20250401 120000 252995145 8510 8510 8510 8510 14
452 20250401 115900 252876005 8510 8510 8510 8510 14
453 20250401 115800 252756865 8510 8490 8510 8490 230
454 20250401 115700 250803485 8490 8490 8490 8490 14
455 20250401 115600 250684625 8490 8490 8490 8490 96
456 20250401 115500 249869585 8480 8490 8490 8480 114
457 20250401 115400 248902725 8490 8490 8490 8490 6
458 20250401 115300 248851785 8490 8490 8490 8490 14
459 20250401 115200 248732925 8500 8500 8510 8490 367
460 20250401 115100 245611615 8500 8500 8510 8500 60
461 20250401 115000 245101475 8510 8510 8510 8500 143
462 20250401 114900 243885835 8500 8510 8510 8500 31
463 20250401 114800 243622255 8510 8510 8510 8500 288
464 20250401 114700 241171565 8520 8520 8520 8520 14
465 20250401 114600 241052285 8510 8520 8520 8510 114
466 20250401 114500 240082005 8520 8520 8520 8520 0
467 20250401 114400 240082005 8520 8520 8520 8520 14
468 20250401 114300 239962725 8520 8520 8520 8510 34
469 20250401 114200 239673245 8520 8520 8520 8510 18
470 20250401 114100 239519895 8530 8520 8540 8520 257
471 20250401 114000 237328385 8520 8510 8520 8510 38
472 20250401 113900 237004945 8510 8490 8520 8490 869
473 20250401 113800 229615935 8490 8500 8500 8490 87
474 20250401 113700 228877165 8490 8500 8500 8490 37
475 20250401 113600 228562895 8490 8500 8500 8490 31
476 20250401 113500 228299625 8500 8490 8500 8490 52
477 20250401 113400 227858085 8500 8490 8500 8490 77
478 20250401 113300 227204255 8490 8500 8500 8490 29
479 20250401 113200 226957985 8490 8490 8490 8490 70
480 20250401 113100 226363685 8500 8490 8500 8490 29
481 20250401 113000 226117415 8500 8490 8500 8490 46
482 20250401 112900 225726645 8500 8500 8500 8490 30
483 20250401 112800 225471875 8490 8510 8510 8490 326
484 20250401 112700 222698075 8510 8510 8520 8510 88
485 20250401 112600 221949135 8520 8520 8520 8520 6
486 20250401 112500 221898015 8510 8520 8520 8510 56
487 20250401 112400 221421395 8510 8510 8510 8510 28
488 20250401 112300 221183115 8530 8510 8530 8510 608
489 20250401 112200 216001685 8510 8500 8510 8500 180
490 20250401 112100 214471615 8490 8500 8500 8490 29
491 20250401 112000 214225345 8490 8500 8500 8490 42
492 20250401 111900 213868575 8500 8500 8500 8500 0
493 20250401 111800 213868575 8500 8500 8500 8500 6
494 20250401 111700 213817575 8500 8490 8500 8490 160
495 20250401 111600 212459115 8500 8500 8500 8500 6
496 20250401 111500 212408115 8490 8470 8500 8470 790
497 20250401 111400 205707195 8460 8460 8470 8460 52
498 20250401 111300 205267215 8460 8470 8470 8460 29
499 20250401 111200 205021815 8460 8460 8470 8460 75
500 20250401 111100 204387255 8460 8460 8460 8460 23
501 20250401 111000 204192675 8470 8465 8470 8460 45
502 20250401 110900 203811830 8465 8480 8480 8450 283
503 20250401 110800 201415390 8490 8490 8490 8480 29
504 20250401 110700 201169400 8500 8500 8500 8480 69
505 20250401 110600 200583320 8510 8500 8510 8500 29
506 20250401 110500 200336760 8510 8510 8510 8510 6
507 20250401 110400 200285700 8520 8520 8530 8520 206
508 20250401 110300 198530520 8530 8530 8530 8530 6
509 20250401 110200 198479340 8520 8510 8520 8510 363
510 20250401 110100 195388570 8510 8500 8510 8500 29
511 20250401 110000 195142010 8510 8510 8510 8480 426
512 20250401 105900 191517770 8510 8520 8520 8510 51
513 20250401 105800 191083520 8510 8510 8510 8510 46
514 20250401 105700 190692060 8520 8510 8520 8510 52
515 20250401 105600 190249480 8510 8510 8510 8510 24
516 20250401 105500 190045240 8510 8510 8510 8510 76
517 20250401 105400 189398480 8520 8520 8520 8510 350
518 20250401 105300 186416500 8520 8520 8520 8520 48
519 20250401 105200 186007540 8520 8540 8540 8520 17
520 20250401 105100 185862680 8530 8490 8530 8490 1292
521 20250401 105000 174862870 8490 8490 8500 8490 208
522 20250401 104900 173096850 8490 8500 8500 8490 375
523 20250401 104800 169909850 8490 8490 8500 8490 681
524 20250401 104700 164122880 8490 8500 8500 8490 1020
525 20250401 104600 155453350 8500 8490 8500 8480 4313
526 20250401 104500 118801500 8480 8480 8480 8480 2
527 20250401 104400 118784540 8480 8470 8480 8470 922
528 20250401 104300 110968040 8470 8460 8480 8460 1270
529 20250401 104200 100212010 8450 8450 8450 8450 235
530 20250401 104100 98226260 8440 8440 8440 8440 119
531 20250401 104000 97221900 8450 8450 8450 8450 77
532 20250401 103900 96571250 8440 8440 8440 8440 0
533 20250401 103800 96571250 8440 8440 8440 8440 0
534 20250401 103700 96571250 8440 8440 8440 8440 0
535 20250401 103600 96571250 8440 8440 8440 8440 0
536 20250401 103500 96571250 8440 8450 8450 8440 49
537 20250401 103400 96157620 8450 8450 8450 8450 0
538 20250401 103300 96157620 8450 8450 8450 8450 0
539 20250401 103200 96157620 8450 8450 8450 8450 0
540 20250401 103100 96157620 8450 8450 8450 8450 0
541 20250401 103000 96157620 8450 8450 8450 8450 0
542 20250401 102900 96157620 8450 8450 8450 8450 69
543 20250401 102800 95574570 8450 8450 8450 8450 0
544 20250401 102700 95574570 8450 8440 8450 8440 75
545 20250401 102600 94941320 8430 8430 8430 8430 89
546 20250401 102500 94191050 8425 8425 8425 8425 0
547 20250401 102400 94191050 8425 8430 8430 8425 11
548 20250401 102300 94098350 8420 8420 8420 8420 0
549 20250401 102200 94098350 8420 8420 8420 8420 1
550 20250401 102100 94089930 8430 8430 8430 8430 2
551 20250401 102000 94073070 8430 8430 8430 8430 106
552 20250401 101900 93179490 8440 8440 8440 8440 0
553 20250401 101800 93179490 8440 8440 8440 8440 0
554 20250401 101700 93179490 8440 8440 8440 8440 0
555 20250401 101600 93179490 8440 8440 8440 8440 619
556 20250401 101500 87955130 8440 8440 8440 8440 48
557 20250401 101400 87550010 8440 8440 8440 8440 5
558 20250401 101300 87507810 8440 8440 8440 8440 102
559 20250401 101200 86646930 8430 8410 8440 8410 885
560 20250401 101100 79189900 8410 8390 8440 8390 1738
561 20250401 101000 64567050 8390 8390 8390 8380 620
562 20250401 100900 59365390 8400 8400 8400 8400 97
563 20250401 100800 58550590 8390 8390 8400 8390 119
564 20250401 100700 57551910 8390 8390 8390 8390 0
565 20250401 100600 57551910 8390 8390 8400 8390 201
566 20250401 100500 55864880 8390 8390 8390 8380 262
567 20250401 100400 53666800 8380 8380 8380 8380 114
568 20250401 100300 52711480 8380 8360 8380 8360 600
569 20250401 100200 47694150 8360 8360 8360 8360 0
570 20250401 100100 47694150 8360 8360 8360 8360 1
571 20250401 100000 47685790 8360 8360 8360 8360 0
572 20250401 095900 47685790 8360 8360 8360 8360 1
573 20250401 095800 47677430 8360 8360 8360 8360 1
574 20250401 095700 47669070 8370 8360 8370 8360 47
575 20250401 095600 47276140 8370 8370 8370 8360 4
576 20250401 095500 47242670 8370 8370 8370 8370 1
577 20250401 095400 47234300 8370 8370 8370 8370 28
578 20250401 095300 46999940 8370 8370 8370 8370 10
579 20250401 095200 46916240 8380 8380 8380 8380 1
580 20250401 095100 46907860 8370 8370 8370 8370 88
581 20250401 095000 46171300 8380 8380 8380 8380 3
582 20250401 094900 46146160 8380 8370 8380 8370 9
583 20250401 094800 46070770 8370 8360 8370 8360 9
584 20250401 094700 45995490 8360 8360 8360 8360 155
585 20250401 094600 44699690 8350 8350 8350 8350 0
586 20250401 094500 44699690 8350 8360 8370 8350 30
587 20250401 094400 44449010 8360 8340 8360 8340 215
588 20250401 094300 42653580 8340 8350 8350 8340 107
589 20250401 094200 41761190 8350 8350 8350 8350 9
590 20250401 094100 41686040 8350 8350 8350 8350 0
591 20250401 094000 41686040 8350 8350 8350 8350 0
592 20250401 093900 41686040 8350 8340 8350 8330 837
593 20250401 093800 34707260 8350 8350 8350 8350 102
594 20250401 093700 33855560 8350 8380 8400 8340 2378
595 20250401 093600 13997650 8370 8370 8370 8370 41
596 20250401 093500 13654480 8380 8380 8380 8380 0
597 20250401 093400 13654480 8380 8380 8380 8380 2
598 20250401 093300 13637720 8380 8380 8380 8380 2
599 20250401 093200 13620960 8380 8400 8400 8370 144
600 20250401 093100 12414800 8400 8400 8400 8400 0
601 20250401 093000 12414800 8400 8410 8410 8400 5
602 20250401 092900 12372780 8400 8400 8400 8400 43
603 20250401 092800 12011580 8400 8400 8400 8400 0
604 20250401 092700 12011580 8400 8400 8400 8400 0
605 20250401 092600 12011580 8400 8400 8400 8400 43
606 20250401 092500 11650380 8410 8410 8410 8410 30
607 20250401 092400 11398080 8420 8420 8420 8420 20
608 20250401 092300 11229680 8420 8420 8420 8420 0
609 20250401 092200 11229680 8420 8420 8420 8420 38
610 20250401 092100 10909720 8420 8420 8420 8420 0
611 20250401 092000 10909720 8420 8420 8420 8420 1
612 20250401 091900 10901300 8420 8420 8420 8420 1
613 20250401 091800 10892880 8430 8430 8430 8430 80
614 20250401 091700 10218480 8430 8430 8430 8430 0
615 20250401 091600 10218480 8430 8420 8430 8420 2
616 20250401 091500 10201630 8420 8430 8430 8420 6
617 20250401 091400 10151080 8430 8430 8430 8430 3
618 20250401 091300 10125790 8430 8430 8430 8430 13
619 20250401 091200 10016200 8430 8430 8430 8430 90
620 20250401 091100 9257500 8430 8430 8430 8430 16
621 20250401 091000 9122620 8440 8430 8450 8430 52
622 20250401 090900 8683480 8430 8430 8450 8430 3
623 20250401 090800 8658170 8450 8440 8450 8440 909
624 20250401 090700 986120 8440 8440 8440 8440 0
625 20250401 090600 986120 8440 8440 8440 8440 1
626 20250401 090500 977680 8440 8440 8440 8440 0
627 20250401 090400 977680 8440 8440 8440 8440 7
628 20250401 090300 918600 8440 8440 8440 8440 11
629 20250401 090200 825760 8440 8440 8440 8440 0
630 20250401 090100 825760 8440 8440 8440 8440 0
631 20250401 090000 825760 8440 8440 8440 8400 98

1
035600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,311949,27904434,2667163950,238582910700,1.12
20250327,310655,27904434,2668526450,239699088060,1.11
20250326,310408,27904434,2678821040,240815265420,1.11
20250325,310552,27904434,2683169280,241094309760,1.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 311949 27904434 2667163950 238582910700 1.12
3 20250327 310655 27904434 2668526450 239699088060 1.11
4 20250326 310408 27904434 2678821040 240815265420 1.11
5 20250325 310552 27904434 2683169280 241094309760 1.11