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

632
036420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,331658235,8070,8070,8070,8070,498
20250401,192900,331658235,8070,8070,8070,8070,0
20250401,192800,331658235,8070,8070,8070,8070,0
20250401,192700,331658235,8070,8070,8070,8070,0
20250401,192600,331658235,8070,8070,8070,8070,0
20250401,192500,331658235,8070,8070,8070,8070,0
20250401,192400,331658235,8070,8070,8070,8070,0
20250401,192300,331658235,8070,8070,8070,8070,0
20250401,192200,331658235,8070,8070,8070,8070,0
20250401,192100,331658235,8070,8070,8070,8070,0
20250401,192000,331658235,8070,8070,8070,8070,0
20250401,191900,331658235,8070,8070,8070,8070,0
20250401,191800,331658235,8070,8070,8070,8070,0
20250401,191700,331658235,8070,8070,8070,8070,0
20250401,191600,331658235,8070,8070,8070,8070,0
20250401,191500,331658235,8070,8070,8070,8070,0
20250401,191400,331658235,8070,8070,8070,8070,0
20250401,191300,331658235,8070,8070,8070,8070,0
20250401,191200,331658235,8070,8070,8070,8070,0
20250401,191100,331658235,8070,8070,8070,8070,0
20250401,191000,331658235,8070,8070,8070,8070,0
20250401,190900,331658235,8070,8070,8070,8070,0
20250401,190800,331658235,8070,8070,8070,8070,0
20250401,190700,331658235,8070,8070,8070,8070,0
20250401,190600,331658235,8070,8070,8070,8070,0
20250401,190500,331658235,8070,8070,8070,8070,0
20250401,190400,331658235,8070,8070,8070,8070,0
20250401,190300,331658235,8070,8070,8070,8070,0
20250401,190200,331658235,8070,8070,8070,8070,0
20250401,190100,331658235,8070,8070,8070,8070,0
20250401,190000,331658235,8070,8070,8070,8070,498
20250401,185900,331658235,8070,8070,8070,8070,0
20250401,185800,331658235,8070,8070,8070,8070,0
20250401,185700,331658235,8070,8070,8070,8070,0
20250401,185600,331658235,8070,8070,8070,8070,0
20250401,185500,331658235,8070,8070,8070,8070,0
20250401,185400,331658235,8070,8070,8070,8070,0
20250401,185300,331658235,8070,8070,8070,8070,0
20250401,185200,331658235,8070,8070,8070,8070,0
20250401,185100,331658235,8070,8070,8070,8070,0
20250401,185000,331658235,8070,8070,8070,8070,0
20250401,184900,331658235,8070,8070,8070,8070,0
20250401,184800,331658235,8070,8070,8070,8070,0
20250401,184700,331658235,8070,8070,8070,8070,0
20250401,184600,331658235,8070,8070,8070,8070,0
20250401,184500,331658235,8070,8070,8070,8070,0
20250401,184400,331658235,8070,8070,8070,8070,0
20250401,184300,331658235,8070,8070,8070,8070,0
20250401,184200,331658235,8070,8070,8070,8070,0
20250401,184100,331658235,8070,8070,8070,8070,0
20250401,184000,331658235,8070,8070,8070,8070,0
20250401,183900,331658235,8070,8070,8070,8070,0
20250401,183800,331658235,8070,8070,8070,8070,0
20250401,183700,331658235,8070,8070,8070,8070,0
20250401,183600,331658235,8070,8070,8070,8070,0
20250401,183500,331658235,8070,8070,8070,8070,0
20250401,183400,331658235,8070,8070,8070,8070,0
20250401,183300,331658235,8070,8070,8070,8070,0
20250401,183200,331658235,8070,8070,8070,8070,0
20250401,183100,331658235,8070,8070,8070,8070,0
20250401,183000,331658235,8070,8070,8070,8070,498
20250401,182900,331658235,8070,8070,8070,8070,0
20250401,182800,331658235,8070,8070,8070,8070,0
20250401,182700,331658235,8070,8070,8070,8070,0
20250401,182600,331658235,8070,8070,8070,8070,0
20250401,182500,331658235,8070,8070,8070,8070,0
20250401,182400,331658235,8070,8070,8070,8070,0
20250401,182300,331658235,8070,8070,8070,8070,0
20250401,182200,331658235,8070,8070,8070,8070,0
20250401,182100,331658235,8070,8070,8070,8070,0
20250401,182000,331658235,8070,8070,8070,8070,0
20250401,181900,331658235,8070,8070,8070,8070,0
20250401,181800,331658235,8070,8070,8070,8070,0
20250401,181700,331658235,8070,8070,8070,8070,0
20250401,181600,331658235,8070,8070,8070,8070,0
20250401,181500,331658235,8070,8070,8070,8070,0
20250401,181400,331658235,8070,8070,8070,8070,0
20250401,181300,331658235,8070,8070,8070,8070,0
20250401,181200,331658235,8070,8070,8070,8070,0
20250401,181100,331658235,8070,8070,8070,8070,0
20250401,181000,331658235,8070,8070,8070,8070,0
20250401,180900,331658235,8070,8070,8070,8070,0
20250401,180800,331658235,8070,8070,8070,8070,0
20250401,180700,331658235,8070,8070,8070,8070,0
20250401,180600,331658235,8070,8070,8070,8070,0
20250401,180500,331658235,8070,8070,8070,8070,0
20250401,180400,331658235,8070,8070,8070,8070,0
20250401,180300,331658235,8070,8070,8070,8070,0
20250401,180200,331658235,8070,8070,8070,8070,0
20250401,180100,331658235,8070,8070,8070,8070,0
20250401,180000,331658235,8070,8070,8070,8070,498
20250401,175900,331658235,8070,8070,8070,8070,0
20250401,175800,331658235,8070,8070,8070,8070,0
20250401,175700,331658235,8070,8070,8070,8070,0
20250401,175600,331658235,8070,8070,8070,8070,0
20250401,175500,331658235,8070,8070,8070,8070,0
20250401,175400,331658235,8070,8070,8070,8070,0
20250401,175300,331658235,8070,8070,8070,8070,0
20250401,175200,331658235,8070,8070,8070,8070,0
20250401,175100,331658235,8070,8070,8070,8070,0
20250401,175000,331658235,8070,8070,8070,8070,0
20250401,174900,331658235,8070,8070,8070,8070,0
20250401,174800,331658235,8070,8070,8070,8070,0
20250401,174700,331658235,8070,8070,8070,8070,0
20250401,174600,331658235,8070,8070,8070,8070,0
20250401,174500,331658235,8070,8070,8070,8070,0
20250401,174400,331658235,8070,8070,8070,8070,0
20250401,174300,331658235,8070,8070,8070,8070,0
20250401,174200,331658235,8070,8070,8070,8070,0
20250401,174100,331658235,8070,8070,8070,8070,0
20250401,174000,331658235,8070,8070,8070,8070,0
20250401,173900,331658235,8070,8070,8070,8070,0
20250401,173800,331658235,8070,8070,8070,8070,0
20250401,173700,331658235,8070,8070,8070,8070,0
20250401,173600,331658235,8070,8070,8070,8070,0
20250401,173500,331658235,8070,8070,8070,8070,0
20250401,173400,331658235,8070,8070,8070,8070,0
20250401,173300,331658235,8070,8070,8070,8070,0
20250401,173200,331658235,8070,8070,8070,8070,0
20250401,173100,331658235,8070,8070,8070,8070,0
20250401,173000,331658235,8070,8070,8070,8070,498
20250401,172900,331658235,8070,8070,8070,8070,0
20250401,172800,331658235,8070,8070,8070,8070,0
20250401,172700,331658235,8070,8070,8070,8070,0
20250401,172600,331658235,8070,8070,8070,8070,0
20250401,172500,331658235,8070,8070,8070,8070,0
20250401,172400,331658235,8070,8070,8070,8070,0
20250401,172300,331658235,8070,8070,8070,8070,0
20250401,172200,331658235,8070,8070,8070,8070,0
20250401,172100,331658235,8070,8070,8070,8070,0
20250401,172000,331658235,8070,8070,8070,8070,0
20250401,171900,331658235,8070,8070,8070,8070,0
20250401,171800,331658235,8070,8070,8070,8070,0
20250401,171700,331658235,8070,8070,8070,8070,0
20250401,171600,331658235,8070,8070,8070,8070,0
20250401,171500,331658235,8070,8070,8070,8070,0
20250401,171400,331658235,8070,8070,8070,8070,0
20250401,171300,331658235,8070,8070,8070,8070,0
20250401,171200,331658235,8070,8070,8070,8070,0
20250401,171100,331658235,8070,8070,8070,8070,0
20250401,171000,331658235,8070,8070,8070,8070,0
20250401,170900,331658235,8070,8070,8070,8070,0
20250401,170800,331658235,8070,8070,8070,8070,0
20250401,170700,331658235,8070,8070,8070,8070,0
20250401,170600,331658235,8070,8070,8070,8070,0
20250401,170500,331658235,8070,8070,8070,8070,0
20250401,170400,331658235,8070,8070,8070,8070,0
20250401,170300,331658235,8070,8070,8070,8070,0
20250401,170200,331658235,8070,8070,8070,8070,0
20250401,170100,331658235,8070,8070,8070,8070,0
20250401,170000,331658235,8070,8070,8070,8070,498
20250401,165900,331658235,8070,8070,8070,8070,0
20250401,165800,331658235,8070,8070,8070,8070,0
20250401,165700,331658235,8070,8070,8070,8070,0
20250401,165600,331658235,8070,8070,8070,8070,0
20250401,165500,331658235,8070,8070,8070,8070,0
20250401,165400,331658235,8070,8070,8070,8070,0
20250401,165300,331658235,8070,8070,8070,8070,0
20250401,165200,331658235,8070,8070,8070,8070,0
20250401,165100,331658235,8070,8070,8070,8070,0
20250401,165000,331658235,8070,8070,8070,8070,0
20250401,164900,331658235,8070,8070,8070,8070,0
20250401,164800,331658235,8070,8070,8070,8070,0
20250401,164700,331658235,8070,8070,8070,8070,0
20250401,164600,331658235,8070,8070,8070,8070,0
20250401,164500,331658235,8070,8070,8070,8070,0
20250401,164400,331658235,8070,8070,8070,8070,0
20250401,164300,331658235,8070,8070,8070,8070,0
20250401,164200,331658235,8070,8070,8070,8070,0
20250401,164100,331658235,8070,8070,8070,8070,0
20250401,164000,331658235,8070,8070,8070,8070,0
20250401,163900,331658235,8070,8070,8070,8070,0
20250401,163800,331658235,8070,8070,8070,8070,0
20250401,163700,331658235,8070,8070,8070,8070,0
20250401,163600,331658235,8070,8070,8070,8070,0
20250401,163500,331658235,8070,8070,8070,8070,0
20250401,163400,331658235,8070,8070,8070,8070,0
20250401,163300,331658235,8070,8070,8070,8070,0
20250401,163200,331658235,8070,8070,8070,8070,0
20250401,163100,331658235,8070,8070,8070,8070,0
20250401,163000,331658235,8070,8070,8070,8070,498
20250401,162900,331658235,8070,8070,8070,8070,0
20250401,162800,331658235,8070,8070,8070,8070,0
20250401,162700,331658235,8070,8070,8070,8070,0
20250401,162600,331658235,8070,8070,8070,8070,0
20250401,162500,331658235,8070,8070,8070,8070,0
20250401,162400,331658235,8070,8070,8070,8070,0
20250401,162300,331658235,8070,8070,8070,8070,0
20250401,162200,331658235,8070,8070,8070,8070,0
20250401,162100,331658235,8070,8070,8070,8070,0
20250401,162000,331658235,8070,8070,8070,8070,0
20250401,161900,331658235,8070,8070,8070,8070,0
20250401,161800,331658235,8070,8070,8070,8070,0
20250401,161700,331658235,8070,8070,8070,8070,0
20250401,161600,331658235,8070,8070,8070,8070,0
20250401,161500,331658235,8070,8070,8070,8070,0
20250401,161400,331658235,8070,8070,8070,8070,0
20250401,161300,331658235,8070,8070,8070,8070,0
20250401,161200,331658235,8070,8070,8070,8070,0
20250401,161100,331658235,8070,8070,8070,8070,0
20250401,161000,331658235,8070,8070,8070,8070,0
20250401,160900,331658235,8070,8070,8070,8070,0
20250401,160800,331658235,8070,8070,8070,8070,0
20250401,160700,331658235,8070,8070,8070,8070,0
20250401,160600,331658235,8070,8070,8070,8070,0
20250401,160500,331658235,8070,8070,8070,8070,0
20250401,160400,331658235,8070,8070,8070,8070,0
20250401,160300,331658235,8070,8070,8070,8070,0
20250401,160200,331658235,8070,8070,8070,8070,0
20250401,160100,331658235,8070,8070,8070,8070,0
20250401,160000,331658235,8070,8070,8070,8070,498
20250401,155900,331658235,8070,8070,8070,8070,0
20250401,155800,331658235,8070,8070,8070,8070,0
20250401,155700,331658235,8070,8070,8070,8070,0
20250401,155600,331658235,8070,8070,8070,8070,0
20250401,155500,331658235,8070,8070,8070,8070,0
20250401,155400,331658235,8070,8070,8070,8070,0
20250401,155300,331658235,8070,8070,8070,8070,0
20250401,155200,331658235,8070,8070,8070,8070,0
20250401,155100,331658235,8070,8070,8070,8070,0
20250401,155000,331658235,8070,8070,8070,8070,0
20250401,154900,331658235,8070,8070,8070,8070,0
20250401,154800,331658235,8070,8070,8070,8070,0
20250401,154700,331658235,8070,8070,8070,8070,0
20250401,154600,331658235,8070,8070,8070,8070,0
20250401,154500,331658235,8070,8070,8070,8070,0
20250401,154400,331658235,8070,8070,8070,8070,0
20250401,154300,331658235,8070,8070,8070,8070,0
20250401,154200,331658235,8070,8070,8070,8070,0
20250401,154100,331658235,8070,8070,8070,8070,0
20250401,154000,331658235,8070,8070,8070,8070,0
20250401,153900,331658235,8070,8070,8070,8070,0
20250401,153800,331658235,8070,8070,8070,8070,0
20250401,153700,331658235,8070,8070,8070,8070,0
20250401,153600,331658235,8070,8070,8070,8070,0
20250401,153500,331658235,8070,8070,8070,8070,0
20250401,153400,331658235,8070,8070,8070,8070,0
20250401,153300,331658235,8070,8070,8070,8070,0
20250401,153200,331658235,8070,8070,8070,8070,0
20250401,153100,331658235,8070,8070,8070,8070,0
20250401,153000,331658235,8070,8070,8070,8070,996
20250401,152900,327639375,8150,8150,8150,8150,0
20250401,152800,327639375,8150,8150,8150,8150,0
20250401,152700,327639375,8150,8150,8150,8150,0
20250401,152600,327639375,8150,8150,8150,8150,0
20250401,152500,327639375,8150,8150,8150,8150,0
20250401,152400,327639375,8150,8150,8150,8150,0
20250401,152300,327639375,8150,8150,8150,8150,0
20250401,152200,327639375,8150,8150,8150,8150,0
20250401,152100,327639375,8150,8150,8150,8150,0
20250401,152000,327639375,8150,8150,8150,8150,0
20250401,151900,327639375,8150,8120,8150,8120,13
20250401,151800,327533585,8140,8100,8150,8100,201
20250401,151700,325904645,8090,8100,8100,8090,51
20250401,151600,325491975,8100,8100,8100,8100,516
20250401,151500,321312375,8100,8140,8140,8100,1365
20250401,151400,310244515,8130,8140,8150,8130,51
20250401,151300,309829385,8150,8150,8150,8150,7
20250401,151200,309772335,8150,8100,8150,8100,120
20250401,151100,308797045,8120,8120,8130,8110,839
20250401,151000,301986985,8120,8120,8120,8120,1
20250401,150900,301978865,8130,8140,8140,8130,50
20250401,150800,301572295,8140,8140,8140,8140,5
20250401,150700,301531595,8140,8130,8140,8130,68
20250401,150600,300978555,8120,8120,8120,8120,0
20250401,150500,300978555,8120,8150,8150,8120,47
20250401,150400,300596885,8120,8130,8130,8120,44
20250401,150300,300239585,8130,8130,8130,8130,2
20250401,150200,300223325,8130,8130,8130,8130,39
20250401,150100,299906255,8130,8140,8140,8120,56
20250401,150000,299451035,8130,8130,8130,8130,0
20250401,145900,299451035,8130,8120,8130,8120,97
20250401,145800,298663365,8120,8120,8120,8120,89
20250401,145700,297940685,8110,8120,8120,8110,360
20250401,145600,295018265,8120,8130,8130,8120,84
20250401,145500,294335825,8130,8130,8130,8130,8
20250401,145400,294270785,8120,8120,8120,8120,55
20250401,145300,293824185,8130,8130,8130,8130,92
20250401,145200,293076225,8130,8130,8130,8130,4
20250401,145100,293043705,8130,8130,8130,8130,57
20250401,145000,292580295,8120,8120,8120,8120,0
20250401,144900,292580295,8120,8120,8120,8120,47
20250401,144800,292198655,8130,8140,8140,8130,368
20250401,144700,289206255,8150,8150,8150,8150,9
20250401,144600,289132905,8140,8150,8150,8140,48
20250401,144500,288742165,8140,8140,8140,8140,52
20250401,144400,288318885,8140,8140,8140,8140,51
20250401,144300,287903745,8150,8150,8150,8150,7
20250401,144200,287846695,8150,8150,8150,8150,80
20250401,144100,287194695,8140,8190,8190,8140,57
20250401,144000,286730665,8170,8170,8170,8170,1
20250401,143900,286722495,8130,8130,8150,8130,2658
20250401,143800,265107525,8120,8120,8120,8120,51
20250401,143700,264693405,8120,8120,8120,8120,0
20250401,143600,264693405,8120,8130,8130,8120,52
20250401,143500,264271095,8120,8130,8130,8120,78
20250401,143400,263637535,8130,8130,8130,8130,53
20250401,143300,263206645,8120,8120,8120,8120,0
20250401,143200,263206645,8120,8120,8120,8120,61
20250401,143100,262711325,8120,8120,8120,8120,98
20250401,143000,261915565,8120,8130,8130,8120,200
20250401,142900,260290435,8130,8130,8130,8130,59
20250401,142800,259810765,8120,8120,8120,8120,101
20250401,142700,258990645,8120,8130,8130,8120,300
20250401,142600,256554535,8130,8140,8140,8130,60
20250401,142500,256066495,8140,8160,8160,8140,351
20250401,142400,253208880,8150,8150,8150,8150,115
20250401,142300,252271630,8160,8160,8160,8160,0
20250401,142200,252271630,8160,8160,8160,8160,10
20250401,142100,252190030,8160,8160,8160,8160,47
20250401,142000,251806510,8160,8160,8160,8160,33
20250401,141900,251537230,8150,8150,8150,8150,40
20250401,141800,251211230,8150,8160,8160,8150,47
20250401,141700,250828110,8150,8150,8150,8150,0
20250401,141600,250828110,8150,8150,8150,8150,60
20250401,141500,250339110,8170,8180,8180,8170,37
20250401,141400,250036800,8180,8180,8180,8180,25
20250401,141300,249832300,8180,8180,8180,8180,0
20250401,141200,249832300,8180,8180,8180,8180,42
20250401,141100,249488740,8180,8180,8180,8180,41
20250401,141000,249153360,8190,8180,8190,8180,36
20250401,140900,248858800,8180,8190,8190,8180,32
20250401,140800,248596940,8180,8180,8180,8180,57
20250401,140700,248130680,8180,8180,8180,8180,50
20250401,140600,247721680,8180,8180,8180,8180,15
20250401,140500,247598980,8160,8160,8160,8160,54
20250401,140400,247158340,8160,8160,8160,8160,424
20250401,140300,243698500,8150,8150,8150,8150,0
20250401,140200,243698500,8150,8150,8150,8140,97
20250401,140100,242908550,8140,8140,8140,8140,41
20250401,140000,242574810,8150,8150,8150,8150,10
20250401,135900,242493310,8150,8150,8150,8150,11
20250401,135800,242403660,8140,8130,8140,8130,113
20250401,135700,241484430,8140,8140,8140,8140,0
20250401,135600,241484430,8140,8140,8140,8140,23
20250401,135500,241297210,8160,8130,8160,8130,65
20250401,135400,240768430,8160,8160,8160,8160,53
20250401,135300,240335950,8160,8160,8160,8160,0
20250401,135200,240335950,8160,8170,8170,8160,53
20250401,135100,239903400,8170,8170,8170,8170,8
20250401,135000,239838040,8170,8170,8170,8170,20
20250401,134900,239674640,8170,8170,8170,8170,38
20250401,134800,239364180,8160,8160,8160,8160,52
20250401,134700,238939860,8150,8150,8150,8150,1
20250401,134600,238931710,8140,8140,8210,8130,158
20250401,134500,237646600,8140,8140,8140,8130,45
20250401,134400,237280710,8140,8130,8140,8130,75
20250401,134300,236670800,8140,8140,8140,8140,1
20250401,134200,236662660,8140,8140,8140,8140,149
20250401,134100,235449800,8140,8150,8150,8140,48
20250401,134000,235059010,8150,8150,8150,8150,0
20250401,133900,235059010,8150,8150,8150,8150,3
20250401,133800,235034560,8160,8150,8160,8150,41
20250401,133700,234700400,8160,8160,8160,8160,8
20250401,133600,234635120,8160,8160,8160,8160,14
20250401,133500,234520880,8170,8170,8170,8170,29
20250401,133400,234283950,8180,8190,8190,8180,22
20250401,133300,234103920,8190,8190,8190,8190,23
20250401,133200,233915550,8190,8200,8200,8190,21
20250401,133100,233743500,8185,8160,8185,8150,112
20250401,133000,232829855,8160,8160,8160,8160,7
20250401,132900,232772735,8160,8160,8160,8160,49
20250401,132800,232372895,8160,8170,8170,8160,57
20250401,132700,231907675,8170,8170,8170,8170,21
20250401,132600,231736105,8170,8180,8180,8170,11
20250401,132500,231646155,8180,8210,8210,8180,2
20250401,132400,231629765,8190,8150,8200,8150,75
20250401,132300,231018205,8150,8150,8150,8150,2
20250401,132200,231001905,8150,8140,8150,8140,57
20250401,132100,230537845,8150,8200,8200,8150,225
20250401,132000,228698055,8200,8200,8200,8200,1
20250401,131900,228689855,8170,8160,8200,8150,990
20250401,131800,220615365,8150,8150,8150,8150,365
20250401,131700,217640615,8150,8150,8150,8150,0
20250401,131600,217640615,8150,8160,8160,8150,140
20250401,131500,216498615,8160,8160,8160,8160,114
20250401,131400,215568375,8150,8150,8150,8150,303
20250401,131300,213098925,8160,8160,8160,8160,0
20250401,131200,213098925,8160,8170,8170,8160,364
20250401,131100,210128265,8170,8170,8170,8170,45
20250401,131000,209760615,8170,8170,8170,8170,0
20250401,130900,209760615,8170,8180,8180,8170,150
20250401,130800,208534155,8180,8190,8190,8180,61
20250401,130700,208035095,8180,8180,8180,8180,41
20250401,130600,207699715,8190,8190,8190,8190,427
20250401,130500,204202585,8200,8190,8200,8190,394
20250401,130400,200972305,8200,8200,8210,8200,144
20250401,130300,199791435,8210,8210,8210,8210,0
20250401,130200,199791435,8210,8210,8210,8200,283
20250401,130100,197469435,8220,8220,8220,8220,81
20250401,130000,196803615,8230,8230,8230,8230,40
20250401,125900,196474415,8230,8240,8240,8230,93
20250401,125800,195708635,8230,8230,8230,8230,44
20250401,125700,195346515,8240,8240,8240,8240,0
20250401,125600,195346515,8240,8240,8240,8240,8
20250401,125500,195280595,8230,8230,8230,8230,51
20250401,125400,194860865,8230,8260,8260,8230,615
20250401,125300,189787415,8270,8270,8270,8270,7
20250401,125200,189729525,8260,8270,8270,8260,41
20250401,125100,189390855,8270,8270,8270,8270,0
20250401,125000,189390855,8270,8260,8270,8260,11
20250401,124900,189299935,8270,8270,8270,8270,7
20250401,124800,189242045,8270,8270,8270,8270,0
20250401,124700,189242045,8270,8270,8270,8270,6
20250401,124600,189192425,8270,8270,8270,8270,20
20250401,124500,189027025,8270,8270,8270,8270,15
20250401,124400,188902975,8260,8260,8260,8260,0
20250401,124300,188902975,8260,8260,8260,8260,0
20250401,124200,188902975,8260,8260,8260,8260,0
20250401,124100,188902975,8260,8260,8260,8260,0
20250401,124000,188902975,8260,8260,8260,8260,0
20250401,123900,188902975,8260,8260,8260,8260,0
20250401,123800,188902975,8260,8270,8270,8260,39
20250401,123700,188580825,8260,8260,8260,8260,0
20250401,123600,188580825,8260,8260,8260,8260,267
20250401,123500,186375405,8270,8270,8270,8270,0
20250401,123400,186375405,8270,8270,8270,8270,8
20250401,123300,186309245,8270,8270,8270,8270,0
20250401,123200,186309245,8270,8270,8270,8270,74
20250401,123100,185697265,8270,8270,8270,8270,7
20250401,123000,185639375,8250,8250,8250,8250,0
20250401,122900,185639375,8250,8250,8250,8250,0
20250401,122800,185639375,8250,8250,8250,8250,0
20250401,122700,185639375,8250,8260,8260,8250,10
20250401,122600,185556805,8270,8240,8270,8230,21
20250401,122500,185383745,8270,8240,8270,8240,284
20250401,122400,183043555,8240,8250,8250,8240,90
20250401,122300,182301255,8250,8260,8260,8250,11
20250401,122200,182210425,8250,8250,8250,8250,13
20250401,122100,182103175,8250,8250,8250,8250,1
20250401,122000,182094925,8250,8250,8250,8250,10
20250401,121900,182012425,8260,8250,8260,8250,13
20250401,121800,181905105,8260,8260,8260,8260,6
20250401,121700,181855545,8260,8260,8260,8260,0
20250401,121600,181855545,8260,8270,8270,8260,25
20250401,121500,181648975,8270,8270,8270,8270,0
20250401,121400,181648975,8270,8270,8270,8270,10
20250401,121300,181566275,8270,8270,8270,8270,12
20250401,121200,181467035,8270,8270,8270,8270,130
20250401,121100,180391935,8280,8280,8280,8280,526
20250401,121000,176036655,8300,8290,8300,8290,215
20250401,120900,174252355,8280,8290,8290,8280,125
20250401,120800,173217285,8290,8290,8290,8290,0
20250401,120700,173217285,8290,8290,8290,8290,150
20250401,120600,171973785,8290,8290,8290,8270,260
20250401,120500,169818565,8290,8280,8290,8280,73
20250401,120400,169214065,8280,8270,8280,8270,49
20250401,120300,168808475,8260,8250,8260,8250,119
20250401,120200,167825645,8250,8250,8250,8250,7
20250401,120100,167767895,8260,8240,8260,8240,10
20250401,120000,167685375,8240,8240,8240,8240,0
20250401,115900,167685375,8240,8240,8240,8240,7
20250401,115800,167627695,8220,8220,8220,8220,0
20250401,115700,167627695,8220,8240,8240,8220,4
20250401,115600,167594775,8250,8190,8250,8190,93
20250401,115500,166832955,8170,8170,8170,8170,25
20250401,115400,166628705,8200,8230,8230,8170,181
20250401,115300,165143335,8220,8220,8220,8220,4
20250401,115200,165110455,8220,8240,8240,8220,103
20250401,115100,164263005,8230,8230,8230,8230,0
20250401,115000,164263005,8230,8230,8230,8230,1
20250401,114900,164254775,8240,8250,8250,8240,104
20250401,114800,163397745,8260,8260,8260,8260,0
20250401,114700,163397745,8260,8260,8260,8260,1
20250401,114600,163389485,8250,8250,8250,8250,15
20250401,114500,163265735,8260,8260,8260,8260,0
20250401,114400,163265735,8260,8260,8260,8260,0
20250401,114300,163265735,8260,8300,8300,8260,502
20250401,114200,159113375,8290,8290,8310,8290,15
20250401,114100,158988945,8290,8310,8320,8290,13
20250401,114000,158880835,8290,8300,8300,8290,51
20250401,113900,158457845,8290,8300,8300,8290,65
20250401,113800,157918855,8330,8320,8330,8320,51
20250401,113700,157494035,8330,8300,8330,8300,263
20250401,113600,155310785,8300,8300,8300,8300,200
20250401,113500,153650785,8280,8280,8280,8280,200
20250401,113400,151994785,8280,8280,8280,8280,0
20250401,113300,151994785,8280,8280,8280,8280,20
20250401,113200,151829185,8280,8280,8280,8280,8
20250401,113100,151762945,8300,8310,8310,8300,838
20250401,113000,144805365,8310,8320,8320,8310,200
20250401,112900,143141705,8340,8330,8340,8330,178
20250401,112800,141657855,8300,8290,8310,8290,14
20250401,112700,141541585,8300,8330,8330,8300,86
20250401,112600,140825235,8330,8310,8330,8300,110
20250401,112500,139910975,8300,8300,8300,8300,0
20250401,112400,139910975,8300,8310,8330,8280,113
20250401,112300,138974925,8300,8280,8300,8280,28
20250401,112200,138742765,8280,8290,8320,8280,110
20250401,112100,137831915,8280,8310,8350,8270,319
20250401,112000,135190415,8330,8290,8330,8290,144
20250401,111900,133995575,8270,8270,8290,8270,153
20250401,111800,132730065,8290,8290,8290,8290,2
20250401,111700,132713485,8280,8290,8350,8280,146
20250401,111600,131502495,8270,8270,8320,8250,347
20250401,111500,128622475,8290,8320,8320,8270,416
20250401,111400,125165145,8360,8400,8400,8330,141
20250401,111300,123982975,8390,8380,8400,8380,610
20250401,111200,118865285,8380,8350,8380,8350,286
20250401,111100,116473645,8350,8270,8350,8270,671
20250401,111000,110917985,8270,8280,8280,8270,586
20250401,110900,106066075,8280,8260,8280,8260,850
20250401,110800,99029105,8270,8270,8280,8270,12
20250401,110700,98929855,8280,8260,8280,8250,320
20250401,110600,96287095,8220,8280,8290,8220,999
20250401,110500,88049485,8290,8380,8400,8290,1322
20250401,110400,77054615,8390,8340,8390,8330,360
20250401,110300,74048195,8340,8300,8340,8280,839
20250401,110200,67082265,8290,8280,8300,8280,123
20250401,110100,66061995,8270,8240,8270,8240,140
20250401,110000,64904975,8230,8210,8230,8200,313
20250401,105900,62332825,8220,8200,8220,8200,49
20250401,105800,61930555,8190,8190,8190,8190,148
20250401,105700,60718435,8180,8170,8180,8170,242
20250401,105600,58739245,8160,8160,8160,8160,50
20250401,105500,58331245,8180,8150,8180,8150,523
20250401,105400,54061485,8150,8150,8150,8150,722
20250401,105300,48177185,8140,8100,8140,8100,876
20250401,105200,41060005,8100,8080,8100,8080,261
20250401,105100,38947115,8080,8060,8080,8060,6
20250401,105000,38898655,8060,8060,8060,8060,20
20250401,104900,38737455,8080,8080,8080,8080,0
20250401,104800,38737455,8080,8080,8080,8080,6
20250401,104700,38688975,8100,8080,8100,8080,211
20250401,104600,36979935,8110,8080,8110,8080,244
20250401,104500,35004085,8050,8050,8080,8050,17
20250401,104400,34867205,8040,8040,8040,8040,12
20250401,104300,34770725,8020,8020,8020,8020,0
20250401,104200,34770725,8020,8020,8020,8020,0
20250401,104100,34770725,8020,8020,8020,8020,2
20250401,104000,34754685,8030,8040,8040,8030,16
20250401,103900,34626125,8030,8030,8030,8030,0
20250401,103800,34626125,8030,8030,8030,8030,250
20250401,103700,32618625,8030,8030,8030,8030,0
20250401,103600,32618625,8030,8020,8030,8020,11
20250401,103500,32530395,8010,8010,8010,8010,0
20250401,103400,32530395,8010,8010,8010,8010,0
20250401,103300,32530395,8010,8010,8010,8010,0
20250401,103200,32530395,8010,8010,8010,8010,117
20250401,103100,31593225,8010,8010,8010,8010,83
20250401,103000,30928395,8010,8010,8010,8010,0
20250401,102900,30928395,8010,8010,8010,8010,8
20250401,102800,30864315,8010,8010,8010,8010,0
20250401,102700,30864315,8010,8010,8010,8010,0
20250401,102600,30864315,8010,8010,8010,8010,1
20250401,102500,30856305,8010,8010,8010,8010,8
20250401,102400,30792225,8010,8010,8010,8010,0
20250401,102300,30792225,8010,8010,8010,8010,0
20250401,102200,30792225,8010,8010,8010,8010,5
20250401,102100,30752175,8010,8010,8010,8010,10
20250401,102000,30672075,8010,8010,8010,8010,1
20250401,101900,30664065,8010,8010,8010,8010,0
20250401,101800,30664065,8010,8010,8010,8010,0
20250401,101700,30664065,8010,8010,8010,8010,0
20250401,101600,30664065,8010,8010,8010,8010,2
20250401,101500,30648045,8000,8000,8000,8000,1
20250401,101400,30640045,8010,8010,8010,8010,7
20250401,101300,30583975,8000,8000,8000,8000,0
20250401,101200,30583975,8000,8000,8000,8000,59
20250401,101100,30111975,7990,7970,8000,7970,117
20250401,101000,29176435,7970,7970,7970,7970,1
20250401,100900,29168465,7970,7970,7970,7970,0
20250401,100800,29168465,7970,8000,8000,7970,15
20250401,100700,29048765,8000,7980,8000,7980,13
20250401,100600,28944865,7980,7980,7980,7980,15
20250401,100500,28825165,7980,7980,7980,7980,3
20250401,100400,28801225,7990,7990,7990,7990,44
20250401,100300,28449665,8000,7990,8000,7990,13
20250401,100200,28345695,8010,7990,8010,7990,4
20250401,100100,28313715,8010,8000,8010,8000,15
20250401,100000,28193705,8000,8000,8000,8000,1
20250401,095900,28185705,7990,7990,7990,7990,0
20250401,095800,28185705,7990,7990,7990,7990,0
20250401,095700,28185705,7990,7990,7990,7990,3
20250401,095600,28161735,7990,7990,7990,7990,42
20250401,095500,27826155,7990,7990,7990,7990,8
20250401,095400,27762235,7950,7945,7950,7945,14
20250401,095300,27650950,7940,7940,7940,7940,0
20250401,095200,27650950,7940,7940,7940,7940,0
20250401,095100,27650950,7940,7940,7940,7940,1
20250401,095000,27643010,7950,7940,7950,7940,110
20250401,094900,26769200,7940,7940,7940,7940,2
20250401,094800,26753320,7940,7940,7940,7940,0
20250401,094700,26753320,7940,7940,7940,7940,0
20250401,094600,26753320,7940,7940,7940,7940,29
20250401,094500,26523060,7940,7940,7940,7940,48
20250401,094400,26141940,7940,7940,7940,7940,42
20250401,094300,25808460,7940,7940,7940,7940,12
20250401,094200,25713180,7940,7930,7940,7930,55
20250401,094100,25276980,7930,7910,7930,7910,34
20250401,094000,25007420,7930,7930,7930,7930,2
20250401,093900,24991560,7900,7900,7900,7900,0
20250401,093800,24991560,7900,7900,7900,7900,3
20250401,093700,24967860,7900,7900,7900,7900,4
20250401,093600,24936260,7910,7910,7910,7910,471
20250401,093500,21210650,7910,7930,7930,7910,390
20250401,093400,18125210,7930,7930,7930,7930,13
20250401,093300,18022120,7930,7930,7930,7930,3
20250401,093200,17998330,7940,7940,7940,7940,3
20250401,093100,17974510,7940,7940,7940,7940,7
20250401,093000,17918930,7940,7930,7940,7930,221
20250401,092900,16166340,7930,7950,7950,7930,35
20250401,092800,15888570,7950,7960,7960,7950,21
20250401,092700,15721590,7960,7980,7980,7960,301
20250401,092600,13320910,7990,8000,8000,7990,481
20250401,092500,9473490,8010,8010,8010,8010,0
20250401,092400,9473490,8010,8010,8010,8010,11
20250401,092300,9385380,8010,8010,8010,8010,25
20250401,092200,9185130,8010,8000,8010,8000,62
20250401,092100,8688610,8005,8005,8005,8005,3
20250401,092000,8664595,8000,8000,8000,8000,36
20250401,091900,8376595,7995,7995,7995,7995,3
20250401,091800,8352610,8000,8000,8000,8000,20
20250401,091700,8192610,8000,8000,8000,8000,46
20250401,091600,7824610,7990,7990,7990,7990,0
20250401,091500,7824610,7990,7990,7990,7990,11
20250401,091400,7736720,7990,7990,7990,7990,68
20250401,091300,7193400,7990,7990,7990,7990,43
20250401,091200,6849830,7980,7980,7980,7980,3
20250401,091100,6825890,7990,7990,7990,7990,10
20250401,091000,6745990,8000,8000,8000,8000,0
20250401,090900,6745990,8000,8000,8000,8000,40
20250401,090800,6425990,8000,8000,8000,8000,0
20250401,090700,6425990,8000,8000,8000,8000,11
20250401,090600,6337990,8010,8010,8010,8010,128
20250401,090500,5312710,8000,8010,8010,8000,14
20250401,090400,5200690,8010,8010,8010,8010,0
20250401,090300,5200690,8010,8050,8050,8010,141
20250401,090200,4065680,8070,8100,8100,8070,14
20250401,090100,3952610,8100,8060,8100,8050,287
20250401,090000,1638210,8070,8070,8070,8070,203
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 331658235 8070 8070 8070 8070 498
3 20250401 192900 331658235 8070 8070 8070 8070 0
4 20250401 192800 331658235 8070 8070 8070 8070 0
5 20250401 192700 331658235 8070 8070 8070 8070 0
6 20250401 192600 331658235 8070 8070 8070 8070 0
7 20250401 192500 331658235 8070 8070 8070 8070 0
8 20250401 192400 331658235 8070 8070 8070 8070 0
9 20250401 192300 331658235 8070 8070 8070 8070 0
10 20250401 192200 331658235 8070 8070 8070 8070 0
11 20250401 192100 331658235 8070 8070 8070 8070 0
12 20250401 192000 331658235 8070 8070 8070 8070 0
13 20250401 191900 331658235 8070 8070 8070 8070 0
14 20250401 191800 331658235 8070 8070 8070 8070 0
15 20250401 191700 331658235 8070 8070 8070 8070 0
16 20250401 191600 331658235 8070 8070 8070 8070 0
17 20250401 191500 331658235 8070 8070 8070 8070 0
18 20250401 191400 331658235 8070 8070 8070 8070 0
19 20250401 191300 331658235 8070 8070 8070 8070 0
20 20250401 191200 331658235 8070 8070 8070 8070 0
21 20250401 191100 331658235 8070 8070 8070 8070 0
22 20250401 191000 331658235 8070 8070 8070 8070 0
23 20250401 190900 331658235 8070 8070 8070 8070 0
24 20250401 190800 331658235 8070 8070 8070 8070 0
25 20250401 190700 331658235 8070 8070 8070 8070 0
26 20250401 190600 331658235 8070 8070 8070 8070 0
27 20250401 190500 331658235 8070 8070 8070 8070 0
28 20250401 190400 331658235 8070 8070 8070 8070 0
29 20250401 190300 331658235 8070 8070 8070 8070 0
30 20250401 190200 331658235 8070 8070 8070 8070 0
31 20250401 190100 331658235 8070 8070 8070 8070 0
32 20250401 190000 331658235 8070 8070 8070 8070 498
33 20250401 185900 331658235 8070 8070 8070 8070 0
34 20250401 185800 331658235 8070 8070 8070 8070 0
35 20250401 185700 331658235 8070 8070 8070 8070 0
36 20250401 185600 331658235 8070 8070 8070 8070 0
37 20250401 185500 331658235 8070 8070 8070 8070 0
38 20250401 185400 331658235 8070 8070 8070 8070 0
39 20250401 185300 331658235 8070 8070 8070 8070 0
40 20250401 185200 331658235 8070 8070 8070 8070 0
41 20250401 185100 331658235 8070 8070 8070 8070 0
42 20250401 185000 331658235 8070 8070 8070 8070 0
43 20250401 184900 331658235 8070 8070 8070 8070 0
44 20250401 184800 331658235 8070 8070 8070 8070 0
45 20250401 184700 331658235 8070 8070 8070 8070 0
46 20250401 184600 331658235 8070 8070 8070 8070 0
47 20250401 184500 331658235 8070 8070 8070 8070 0
48 20250401 184400 331658235 8070 8070 8070 8070 0
49 20250401 184300 331658235 8070 8070 8070 8070 0
50 20250401 184200 331658235 8070 8070 8070 8070 0
51 20250401 184100 331658235 8070 8070 8070 8070 0
52 20250401 184000 331658235 8070 8070 8070 8070 0
53 20250401 183900 331658235 8070 8070 8070 8070 0
54 20250401 183800 331658235 8070 8070 8070 8070 0
55 20250401 183700 331658235 8070 8070 8070 8070 0
56 20250401 183600 331658235 8070 8070 8070 8070 0
57 20250401 183500 331658235 8070 8070 8070 8070 0
58 20250401 183400 331658235 8070 8070 8070 8070 0
59 20250401 183300 331658235 8070 8070 8070 8070 0
60 20250401 183200 331658235 8070 8070 8070 8070 0
61 20250401 183100 331658235 8070 8070 8070 8070 0
62 20250401 183000 331658235 8070 8070 8070 8070 498
63 20250401 182900 331658235 8070 8070 8070 8070 0
64 20250401 182800 331658235 8070 8070 8070 8070 0
65 20250401 182700 331658235 8070 8070 8070 8070 0
66 20250401 182600 331658235 8070 8070 8070 8070 0
67 20250401 182500 331658235 8070 8070 8070 8070 0
68 20250401 182400 331658235 8070 8070 8070 8070 0
69 20250401 182300 331658235 8070 8070 8070 8070 0
70 20250401 182200 331658235 8070 8070 8070 8070 0
71 20250401 182100 331658235 8070 8070 8070 8070 0
72 20250401 182000 331658235 8070 8070 8070 8070 0
73 20250401 181900 331658235 8070 8070 8070 8070 0
74 20250401 181800 331658235 8070 8070 8070 8070 0
75 20250401 181700 331658235 8070 8070 8070 8070 0
76 20250401 181600 331658235 8070 8070 8070 8070 0
77 20250401 181500 331658235 8070 8070 8070 8070 0
78 20250401 181400 331658235 8070 8070 8070 8070 0
79 20250401 181300 331658235 8070 8070 8070 8070 0
80 20250401 181200 331658235 8070 8070 8070 8070 0
81 20250401 181100 331658235 8070 8070 8070 8070 0
82 20250401 181000 331658235 8070 8070 8070 8070 0
83 20250401 180900 331658235 8070 8070 8070 8070 0
84 20250401 180800 331658235 8070 8070 8070 8070 0
85 20250401 180700 331658235 8070 8070 8070 8070 0
86 20250401 180600 331658235 8070 8070 8070 8070 0
87 20250401 180500 331658235 8070 8070 8070 8070 0
88 20250401 180400 331658235 8070 8070 8070 8070 0
89 20250401 180300 331658235 8070 8070 8070 8070 0
90 20250401 180200 331658235 8070 8070 8070 8070 0
91 20250401 180100 331658235 8070 8070 8070 8070 0
92 20250401 180000 331658235 8070 8070 8070 8070 498
93 20250401 175900 331658235 8070 8070 8070 8070 0
94 20250401 175800 331658235 8070 8070 8070 8070 0
95 20250401 175700 331658235 8070 8070 8070 8070 0
96 20250401 175600 331658235 8070 8070 8070 8070 0
97 20250401 175500 331658235 8070 8070 8070 8070 0
98 20250401 175400 331658235 8070 8070 8070 8070 0
99 20250401 175300 331658235 8070 8070 8070 8070 0
100 20250401 175200 331658235 8070 8070 8070 8070 0
101 20250401 175100 331658235 8070 8070 8070 8070 0
102 20250401 175000 331658235 8070 8070 8070 8070 0
103 20250401 174900 331658235 8070 8070 8070 8070 0
104 20250401 174800 331658235 8070 8070 8070 8070 0
105 20250401 174700 331658235 8070 8070 8070 8070 0
106 20250401 174600 331658235 8070 8070 8070 8070 0
107 20250401 174500 331658235 8070 8070 8070 8070 0
108 20250401 174400 331658235 8070 8070 8070 8070 0
109 20250401 174300 331658235 8070 8070 8070 8070 0
110 20250401 174200 331658235 8070 8070 8070 8070 0
111 20250401 174100 331658235 8070 8070 8070 8070 0
112 20250401 174000 331658235 8070 8070 8070 8070 0
113 20250401 173900 331658235 8070 8070 8070 8070 0
114 20250401 173800 331658235 8070 8070 8070 8070 0
115 20250401 173700 331658235 8070 8070 8070 8070 0
116 20250401 173600 331658235 8070 8070 8070 8070 0
117 20250401 173500 331658235 8070 8070 8070 8070 0
118 20250401 173400 331658235 8070 8070 8070 8070 0
119 20250401 173300 331658235 8070 8070 8070 8070 0
120 20250401 173200 331658235 8070 8070 8070 8070 0
121 20250401 173100 331658235 8070 8070 8070 8070 0
122 20250401 173000 331658235 8070 8070 8070 8070 498
123 20250401 172900 331658235 8070 8070 8070 8070 0
124 20250401 172800 331658235 8070 8070 8070 8070 0
125 20250401 172700 331658235 8070 8070 8070 8070 0
126 20250401 172600 331658235 8070 8070 8070 8070 0
127 20250401 172500 331658235 8070 8070 8070 8070 0
128 20250401 172400 331658235 8070 8070 8070 8070 0
129 20250401 172300 331658235 8070 8070 8070 8070 0
130 20250401 172200 331658235 8070 8070 8070 8070 0
131 20250401 172100 331658235 8070 8070 8070 8070 0
132 20250401 172000 331658235 8070 8070 8070 8070 0
133 20250401 171900 331658235 8070 8070 8070 8070 0
134 20250401 171800 331658235 8070 8070 8070 8070 0
135 20250401 171700 331658235 8070 8070 8070 8070 0
136 20250401 171600 331658235 8070 8070 8070 8070 0
137 20250401 171500 331658235 8070 8070 8070 8070 0
138 20250401 171400 331658235 8070 8070 8070 8070 0
139 20250401 171300 331658235 8070 8070 8070 8070 0
140 20250401 171200 331658235 8070 8070 8070 8070 0
141 20250401 171100 331658235 8070 8070 8070 8070 0
142 20250401 171000 331658235 8070 8070 8070 8070 0
143 20250401 170900 331658235 8070 8070 8070 8070 0
144 20250401 170800 331658235 8070 8070 8070 8070 0
145 20250401 170700 331658235 8070 8070 8070 8070 0
146 20250401 170600 331658235 8070 8070 8070 8070 0
147 20250401 170500 331658235 8070 8070 8070 8070 0
148 20250401 170400 331658235 8070 8070 8070 8070 0
149 20250401 170300 331658235 8070 8070 8070 8070 0
150 20250401 170200 331658235 8070 8070 8070 8070 0
151 20250401 170100 331658235 8070 8070 8070 8070 0
152 20250401 170000 331658235 8070 8070 8070 8070 498
153 20250401 165900 331658235 8070 8070 8070 8070 0
154 20250401 165800 331658235 8070 8070 8070 8070 0
155 20250401 165700 331658235 8070 8070 8070 8070 0
156 20250401 165600 331658235 8070 8070 8070 8070 0
157 20250401 165500 331658235 8070 8070 8070 8070 0
158 20250401 165400 331658235 8070 8070 8070 8070 0
159 20250401 165300 331658235 8070 8070 8070 8070 0
160 20250401 165200 331658235 8070 8070 8070 8070 0
161 20250401 165100 331658235 8070 8070 8070 8070 0
162 20250401 165000 331658235 8070 8070 8070 8070 0
163 20250401 164900 331658235 8070 8070 8070 8070 0
164 20250401 164800 331658235 8070 8070 8070 8070 0
165 20250401 164700 331658235 8070 8070 8070 8070 0
166 20250401 164600 331658235 8070 8070 8070 8070 0
167 20250401 164500 331658235 8070 8070 8070 8070 0
168 20250401 164400 331658235 8070 8070 8070 8070 0
169 20250401 164300 331658235 8070 8070 8070 8070 0
170 20250401 164200 331658235 8070 8070 8070 8070 0
171 20250401 164100 331658235 8070 8070 8070 8070 0
172 20250401 164000 331658235 8070 8070 8070 8070 0
173 20250401 163900 331658235 8070 8070 8070 8070 0
174 20250401 163800 331658235 8070 8070 8070 8070 0
175 20250401 163700 331658235 8070 8070 8070 8070 0
176 20250401 163600 331658235 8070 8070 8070 8070 0
177 20250401 163500 331658235 8070 8070 8070 8070 0
178 20250401 163400 331658235 8070 8070 8070 8070 0
179 20250401 163300 331658235 8070 8070 8070 8070 0
180 20250401 163200 331658235 8070 8070 8070 8070 0
181 20250401 163100 331658235 8070 8070 8070 8070 0
182 20250401 163000 331658235 8070 8070 8070 8070 498
183 20250401 162900 331658235 8070 8070 8070 8070 0
184 20250401 162800 331658235 8070 8070 8070 8070 0
185 20250401 162700 331658235 8070 8070 8070 8070 0
186 20250401 162600 331658235 8070 8070 8070 8070 0
187 20250401 162500 331658235 8070 8070 8070 8070 0
188 20250401 162400 331658235 8070 8070 8070 8070 0
189 20250401 162300 331658235 8070 8070 8070 8070 0
190 20250401 162200 331658235 8070 8070 8070 8070 0
191 20250401 162100 331658235 8070 8070 8070 8070 0
192 20250401 162000 331658235 8070 8070 8070 8070 0
193 20250401 161900 331658235 8070 8070 8070 8070 0
194 20250401 161800 331658235 8070 8070 8070 8070 0
195 20250401 161700 331658235 8070 8070 8070 8070 0
196 20250401 161600 331658235 8070 8070 8070 8070 0
197 20250401 161500 331658235 8070 8070 8070 8070 0
198 20250401 161400 331658235 8070 8070 8070 8070 0
199 20250401 161300 331658235 8070 8070 8070 8070 0
200 20250401 161200 331658235 8070 8070 8070 8070 0
201 20250401 161100 331658235 8070 8070 8070 8070 0
202 20250401 161000 331658235 8070 8070 8070 8070 0
203 20250401 160900 331658235 8070 8070 8070 8070 0
204 20250401 160800 331658235 8070 8070 8070 8070 0
205 20250401 160700 331658235 8070 8070 8070 8070 0
206 20250401 160600 331658235 8070 8070 8070 8070 0
207 20250401 160500 331658235 8070 8070 8070 8070 0
208 20250401 160400 331658235 8070 8070 8070 8070 0
209 20250401 160300 331658235 8070 8070 8070 8070 0
210 20250401 160200 331658235 8070 8070 8070 8070 0
211 20250401 160100 331658235 8070 8070 8070 8070 0
212 20250401 160000 331658235 8070 8070 8070 8070 498
213 20250401 155900 331658235 8070 8070 8070 8070 0
214 20250401 155800 331658235 8070 8070 8070 8070 0
215 20250401 155700 331658235 8070 8070 8070 8070 0
216 20250401 155600 331658235 8070 8070 8070 8070 0
217 20250401 155500 331658235 8070 8070 8070 8070 0
218 20250401 155400 331658235 8070 8070 8070 8070 0
219 20250401 155300 331658235 8070 8070 8070 8070 0
220 20250401 155200 331658235 8070 8070 8070 8070 0
221 20250401 155100 331658235 8070 8070 8070 8070 0
222 20250401 155000 331658235 8070 8070 8070 8070 0
223 20250401 154900 331658235 8070 8070 8070 8070 0
224 20250401 154800 331658235 8070 8070 8070 8070 0
225 20250401 154700 331658235 8070 8070 8070 8070 0
226 20250401 154600 331658235 8070 8070 8070 8070 0
227 20250401 154500 331658235 8070 8070 8070 8070 0
228 20250401 154400 331658235 8070 8070 8070 8070 0
229 20250401 154300 331658235 8070 8070 8070 8070 0
230 20250401 154200 331658235 8070 8070 8070 8070 0
231 20250401 154100 331658235 8070 8070 8070 8070 0
232 20250401 154000 331658235 8070 8070 8070 8070 0
233 20250401 153900 331658235 8070 8070 8070 8070 0
234 20250401 153800 331658235 8070 8070 8070 8070 0
235 20250401 153700 331658235 8070 8070 8070 8070 0
236 20250401 153600 331658235 8070 8070 8070 8070 0
237 20250401 153500 331658235 8070 8070 8070 8070 0
238 20250401 153400 331658235 8070 8070 8070 8070 0
239 20250401 153300 331658235 8070 8070 8070 8070 0
240 20250401 153200 331658235 8070 8070 8070 8070 0
241 20250401 153100 331658235 8070 8070 8070 8070 0
242 20250401 153000 331658235 8070 8070 8070 8070 996
243 20250401 152900 327639375 8150 8150 8150 8150 0
244 20250401 152800 327639375 8150 8150 8150 8150 0
245 20250401 152700 327639375 8150 8150 8150 8150 0
246 20250401 152600 327639375 8150 8150 8150 8150 0
247 20250401 152500 327639375 8150 8150 8150 8150 0
248 20250401 152400 327639375 8150 8150 8150 8150 0
249 20250401 152300 327639375 8150 8150 8150 8150 0
250 20250401 152200 327639375 8150 8150 8150 8150 0
251 20250401 152100 327639375 8150 8150 8150 8150 0
252 20250401 152000 327639375 8150 8150 8150 8150 0
253 20250401 151900 327639375 8150 8120 8150 8120 13
254 20250401 151800 327533585 8140 8100 8150 8100 201
255 20250401 151700 325904645 8090 8100 8100 8090 51
256 20250401 151600 325491975 8100 8100 8100 8100 516
257 20250401 151500 321312375 8100 8140 8140 8100 1365
258 20250401 151400 310244515 8130 8140 8150 8130 51
259 20250401 151300 309829385 8150 8150 8150 8150 7
260 20250401 151200 309772335 8150 8100 8150 8100 120
261 20250401 151100 308797045 8120 8120 8130 8110 839
262 20250401 151000 301986985 8120 8120 8120 8120 1
263 20250401 150900 301978865 8130 8140 8140 8130 50
264 20250401 150800 301572295 8140 8140 8140 8140 5
265 20250401 150700 301531595 8140 8130 8140 8130 68
266 20250401 150600 300978555 8120 8120 8120 8120 0
267 20250401 150500 300978555 8120 8150 8150 8120 47
268 20250401 150400 300596885 8120 8130 8130 8120 44
269 20250401 150300 300239585 8130 8130 8130 8130 2
270 20250401 150200 300223325 8130 8130 8130 8130 39
271 20250401 150100 299906255 8130 8140 8140 8120 56
272 20250401 150000 299451035 8130 8130 8130 8130 0
273 20250401 145900 299451035 8130 8120 8130 8120 97
274 20250401 145800 298663365 8120 8120 8120 8120 89
275 20250401 145700 297940685 8110 8120 8120 8110 360
276 20250401 145600 295018265 8120 8130 8130 8120 84
277 20250401 145500 294335825 8130 8130 8130 8130 8
278 20250401 145400 294270785 8120 8120 8120 8120 55
279 20250401 145300 293824185 8130 8130 8130 8130 92
280 20250401 145200 293076225 8130 8130 8130 8130 4
281 20250401 145100 293043705 8130 8130 8130 8130 57
282 20250401 145000 292580295 8120 8120 8120 8120 0
283 20250401 144900 292580295 8120 8120 8120 8120 47
284 20250401 144800 292198655 8130 8140 8140 8130 368
285 20250401 144700 289206255 8150 8150 8150 8150 9
286 20250401 144600 289132905 8140 8150 8150 8140 48
287 20250401 144500 288742165 8140 8140 8140 8140 52
288 20250401 144400 288318885 8140 8140 8140 8140 51
289 20250401 144300 287903745 8150 8150 8150 8150 7
290 20250401 144200 287846695 8150 8150 8150 8150 80
291 20250401 144100 287194695 8140 8190 8190 8140 57
292 20250401 144000 286730665 8170 8170 8170 8170 1
293 20250401 143900 286722495 8130 8130 8150 8130 2658
294 20250401 143800 265107525 8120 8120 8120 8120 51
295 20250401 143700 264693405 8120 8120 8120 8120 0
296 20250401 143600 264693405 8120 8130 8130 8120 52
297 20250401 143500 264271095 8120 8130 8130 8120 78
298 20250401 143400 263637535 8130 8130 8130 8130 53
299 20250401 143300 263206645 8120 8120 8120 8120 0
300 20250401 143200 263206645 8120 8120 8120 8120 61
301 20250401 143100 262711325 8120 8120 8120 8120 98
302 20250401 143000 261915565 8120 8130 8130 8120 200
303 20250401 142900 260290435 8130 8130 8130 8130 59
304 20250401 142800 259810765 8120 8120 8120 8120 101
305 20250401 142700 258990645 8120 8130 8130 8120 300
306 20250401 142600 256554535 8130 8140 8140 8130 60
307 20250401 142500 256066495 8140 8160 8160 8140 351
308 20250401 142400 253208880 8150 8150 8150 8150 115
309 20250401 142300 252271630 8160 8160 8160 8160 0
310 20250401 142200 252271630 8160 8160 8160 8160 10
311 20250401 142100 252190030 8160 8160 8160 8160 47
312 20250401 142000 251806510 8160 8160 8160 8160 33
313 20250401 141900 251537230 8150 8150 8150 8150 40
314 20250401 141800 251211230 8150 8160 8160 8150 47
315 20250401 141700 250828110 8150 8150 8150 8150 0
316 20250401 141600 250828110 8150 8150 8150 8150 60
317 20250401 141500 250339110 8170 8180 8180 8170 37
318 20250401 141400 250036800 8180 8180 8180 8180 25
319 20250401 141300 249832300 8180 8180 8180 8180 0
320 20250401 141200 249832300 8180 8180 8180 8180 42
321 20250401 141100 249488740 8180 8180 8180 8180 41
322 20250401 141000 249153360 8190 8180 8190 8180 36
323 20250401 140900 248858800 8180 8190 8190 8180 32
324 20250401 140800 248596940 8180 8180 8180 8180 57
325 20250401 140700 248130680 8180 8180 8180 8180 50
326 20250401 140600 247721680 8180 8180 8180 8180 15
327 20250401 140500 247598980 8160 8160 8160 8160 54
328 20250401 140400 247158340 8160 8160 8160 8160 424
329 20250401 140300 243698500 8150 8150 8150 8150 0
330 20250401 140200 243698500 8150 8150 8150 8140 97
331 20250401 140100 242908550 8140 8140 8140 8140 41
332 20250401 140000 242574810 8150 8150 8150 8150 10
333 20250401 135900 242493310 8150 8150 8150 8150 11
334 20250401 135800 242403660 8140 8130 8140 8130 113
335 20250401 135700 241484430 8140 8140 8140 8140 0
336 20250401 135600 241484430 8140 8140 8140 8140 23
337 20250401 135500 241297210 8160 8130 8160 8130 65
338 20250401 135400 240768430 8160 8160 8160 8160 53
339 20250401 135300 240335950 8160 8160 8160 8160 0
340 20250401 135200 240335950 8160 8170 8170 8160 53
341 20250401 135100 239903400 8170 8170 8170 8170 8
342 20250401 135000 239838040 8170 8170 8170 8170 20
343 20250401 134900 239674640 8170 8170 8170 8170 38
344 20250401 134800 239364180 8160 8160 8160 8160 52
345 20250401 134700 238939860 8150 8150 8150 8150 1
346 20250401 134600 238931710 8140 8140 8210 8130 158
347 20250401 134500 237646600 8140 8140 8140 8130 45
348 20250401 134400 237280710 8140 8130 8140 8130 75
349 20250401 134300 236670800 8140 8140 8140 8140 1
350 20250401 134200 236662660 8140 8140 8140 8140 149
351 20250401 134100 235449800 8140 8150 8150 8140 48
352 20250401 134000 235059010 8150 8150 8150 8150 0
353 20250401 133900 235059010 8150 8150 8150 8150 3
354 20250401 133800 235034560 8160 8150 8160 8150 41
355 20250401 133700 234700400 8160 8160 8160 8160 8
356 20250401 133600 234635120 8160 8160 8160 8160 14
357 20250401 133500 234520880 8170 8170 8170 8170 29
358 20250401 133400 234283950 8180 8190 8190 8180 22
359 20250401 133300 234103920 8190 8190 8190 8190 23
360 20250401 133200 233915550 8190 8200 8200 8190 21
361 20250401 133100 233743500 8185 8160 8185 8150 112
362 20250401 133000 232829855 8160 8160 8160 8160 7
363 20250401 132900 232772735 8160 8160 8160 8160 49
364 20250401 132800 232372895 8160 8170 8170 8160 57
365 20250401 132700 231907675 8170 8170 8170 8170 21
366 20250401 132600 231736105 8170 8180 8180 8170 11
367 20250401 132500 231646155 8180 8210 8210 8180 2
368 20250401 132400 231629765 8190 8150 8200 8150 75
369 20250401 132300 231018205 8150 8150 8150 8150 2
370 20250401 132200 231001905 8150 8140 8150 8140 57
371 20250401 132100 230537845 8150 8200 8200 8150 225
372 20250401 132000 228698055 8200 8200 8200 8200 1
373 20250401 131900 228689855 8170 8160 8200 8150 990
374 20250401 131800 220615365 8150 8150 8150 8150 365
375 20250401 131700 217640615 8150 8150 8150 8150 0
376 20250401 131600 217640615 8150 8160 8160 8150 140
377 20250401 131500 216498615 8160 8160 8160 8160 114
378 20250401 131400 215568375 8150 8150 8150 8150 303
379 20250401 131300 213098925 8160 8160 8160 8160 0
380 20250401 131200 213098925 8160 8170 8170 8160 364
381 20250401 131100 210128265 8170 8170 8170 8170 45
382 20250401 131000 209760615 8170 8170 8170 8170 0
383 20250401 130900 209760615 8170 8180 8180 8170 150
384 20250401 130800 208534155 8180 8190 8190 8180 61
385 20250401 130700 208035095 8180 8180 8180 8180 41
386 20250401 130600 207699715 8190 8190 8190 8190 427
387 20250401 130500 204202585 8200 8190 8200 8190 394
388 20250401 130400 200972305 8200 8200 8210 8200 144
389 20250401 130300 199791435 8210 8210 8210 8210 0
390 20250401 130200 199791435 8210 8210 8210 8200 283
391 20250401 130100 197469435 8220 8220 8220 8220 81
392 20250401 130000 196803615 8230 8230 8230 8230 40
393 20250401 125900 196474415 8230 8240 8240 8230 93
394 20250401 125800 195708635 8230 8230 8230 8230 44
395 20250401 125700 195346515 8240 8240 8240 8240 0
396 20250401 125600 195346515 8240 8240 8240 8240 8
397 20250401 125500 195280595 8230 8230 8230 8230 51
398 20250401 125400 194860865 8230 8260 8260 8230 615
399 20250401 125300 189787415 8270 8270 8270 8270 7
400 20250401 125200 189729525 8260 8270 8270 8260 41
401 20250401 125100 189390855 8270 8270 8270 8270 0
402 20250401 125000 189390855 8270 8260 8270 8260 11
403 20250401 124900 189299935 8270 8270 8270 8270 7
404 20250401 124800 189242045 8270 8270 8270 8270 0
405 20250401 124700 189242045 8270 8270 8270 8270 6
406 20250401 124600 189192425 8270 8270 8270 8270 20
407 20250401 124500 189027025 8270 8270 8270 8270 15
408 20250401 124400 188902975 8260 8260 8260 8260 0
409 20250401 124300 188902975 8260 8260 8260 8260 0
410 20250401 124200 188902975 8260 8260 8260 8260 0
411 20250401 124100 188902975 8260 8260 8260 8260 0
412 20250401 124000 188902975 8260 8260 8260 8260 0
413 20250401 123900 188902975 8260 8260 8260 8260 0
414 20250401 123800 188902975 8260 8270 8270 8260 39
415 20250401 123700 188580825 8260 8260 8260 8260 0
416 20250401 123600 188580825 8260 8260 8260 8260 267
417 20250401 123500 186375405 8270 8270 8270 8270 0
418 20250401 123400 186375405 8270 8270 8270 8270 8
419 20250401 123300 186309245 8270 8270 8270 8270 0
420 20250401 123200 186309245 8270 8270 8270 8270 74
421 20250401 123100 185697265 8270 8270 8270 8270 7
422 20250401 123000 185639375 8250 8250 8250 8250 0
423 20250401 122900 185639375 8250 8250 8250 8250 0
424 20250401 122800 185639375 8250 8250 8250 8250 0
425 20250401 122700 185639375 8250 8260 8260 8250 10
426 20250401 122600 185556805 8270 8240 8270 8230 21
427 20250401 122500 185383745 8270 8240 8270 8240 284
428 20250401 122400 183043555 8240 8250 8250 8240 90
429 20250401 122300 182301255 8250 8260 8260 8250 11
430 20250401 122200 182210425 8250 8250 8250 8250 13
431 20250401 122100 182103175 8250 8250 8250 8250 1
432 20250401 122000 182094925 8250 8250 8250 8250 10
433 20250401 121900 182012425 8260 8250 8260 8250 13
434 20250401 121800 181905105 8260 8260 8260 8260 6
435 20250401 121700 181855545 8260 8260 8260 8260 0
436 20250401 121600 181855545 8260 8270 8270 8260 25
437 20250401 121500 181648975 8270 8270 8270 8270 0
438 20250401 121400 181648975 8270 8270 8270 8270 10
439 20250401 121300 181566275 8270 8270 8270 8270 12
440 20250401 121200 181467035 8270 8270 8270 8270 130
441 20250401 121100 180391935 8280 8280 8280 8280 526
442 20250401 121000 176036655 8300 8290 8300 8290 215
443 20250401 120900 174252355 8280 8290 8290 8280 125
444 20250401 120800 173217285 8290 8290 8290 8290 0
445 20250401 120700 173217285 8290 8290 8290 8290 150
446 20250401 120600 171973785 8290 8290 8290 8270 260
447 20250401 120500 169818565 8290 8280 8290 8280 73
448 20250401 120400 169214065 8280 8270 8280 8270 49
449 20250401 120300 168808475 8260 8250 8260 8250 119
450 20250401 120200 167825645 8250 8250 8250 8250 7
451 20250401 120100 167767895 8260 8240 8260 8240 10
452 20250401 120000 167685375 8240 8240 8240 8240 0
453 20250401 115900 167685375 8240 8240 8240 8240 7
454 20250401 115800 167627695 8220 8220 8220 8220 0
455 20250401 115700 167627695 8220 8240 8240 8220 4
456 20250401 115600 167594775 8250 8190 8250 8190 93
457 20250401 115500 166832955 8170 8170 8170 8170 25
458 20250401 115400 166628705 8200 8230 8230 8170 181
459 20250401 115300 165143335 8220 8220 8220 8220 4
460 20250401 115200 165110455 8220 8240 8240 8220 103
461 20250401 115100 164263005 8230 8230 8230 8230 0
462 20250401 115000 164263005 8230 8230 8230 8230 1
463 20250401 114900 164254775 8240 8250 8250 8240 104
464 20250401 114800 163397745 8260 8260 8260 8260 0
465 20250401 114700 163397745 8260 8260 8260 8260 1
466 20250401 114600 163389485 8250 8250 8250 8250 15
467 20250401 114500 163265735 8260 8260 8260 8260 0
468 20250401 114400 163265735 8260 8260 8260 8260 0
469 20250401 114300 163265735 8260 8300 8300 8260 502
470 20250401 114200 159113375 8290 8290 8310 8290 15
471 20250401 114100 158988945 8290 8310 8320 8290 13
472 20250401 114000 158880835 8290 8300 8300 8290 51
473 20250401 113900 158457845 8290 8300 8300 8290 65
474 20250401 113800 157918855 8330 8320 8330 8320 51
475 20250401 113700 157494035 8330 8300 8330 8300 263
476 20250401 113600 155310785 8300 8300 8300 8300 200
477 20250401 113500 153650785 8280 8280 8280 8280 200
478 20250401 113400 151994785 8280 8280 8280 8280 0
479 20250401 113300 151994785 8280 8280 8280 8280 20
480 20250401 113200 151829185 8280 8280 8280 8280 8
481 20250401 113100 151762945 8300 8310 8310 8300 838
482 20250401 113000 144805365 8310 8320 8320 8310 200
483 20250401 112900 143141705 8340 8330 8340 8330 178
484 20250401 112800 141657855 8300 8290 8310 8290 14
485 20250401 112700 141541585 8300 8330 8330 8300 86
486 20250401 112600 140825235 8330 8310 8330 8300 110
487 20250401 112500 139910975 8300 8300 8300 8300 0
488 20250401 112400 139910975 8300 8310 8330 8280 113
489 20250401 112300 138974925 8300 8280 8300 8280 28
490 20250401 112200 138742765 8280 8290 8320 8280 110
491 20250401 112100 137831915 8280 8310 8350 8270 319
492 20250401 112000 135190415 8330 8290 8330 8290 144
493 20250401 111900 133995575 8270 8270 8290 8270 153
494 20250401 111800 132730065 8290 8290 8290 8290 2
495 20250401 111700 132713485 8280 8290 8350 8280 146
496 20250401 111600 131502495 8270 8270 8320 8250 347
497 20250401 111500 128622475 8290 8320 8320 8270 416
498 20250401 111400 125165145 8360 8400 8400 8330 141
499 20250401 111300 123982975 8390 8380 8400 8380 610
500 20250401 111200 118865285 8380 8350 8380 8350 286
501 20250401 111100 116473645 8350 8270 8350 8270 671
502 20250401 111000 110917985 8270 8280 8280 8270 586
503 20250401 110900 106066075 8280 8260 8280 8260 850
504 20250401 110800 99029105 8270 8270 8280 8270 12
505 20250401 110700 98929855 8280 8260 8280 8250 320
506 20250401 110600 96287095 8220 8280 8290 8220 999
507 20250401 110500 88049485 8290 8380 8400 8290 1322
508 20250401 110400 77054615 8390 8340 8390 8330 360
509 20250401 110300 74048195 8340 8300 8340 8280 839
510 20250401 110200 67082265 8290 8280 8300 8280 123
511 20250401 110100 66061995 8270 8240 8270 8240 140
512 20250401 110000 64904975 8230 8210 8230 8200 313
513 20250401 105900 62332825 8220 8200 8220 8200 49
514 20250401 105800 61930555 8190 8190 8190 8190 148
515 20250401 105700 60718435 8180 8170 8180 8170 242
516 20250401 105600 58739245 8160 8160 8160 8160 50
517 20250401 105500 58331245 8180 8150 8180 8150 523
518 20250401 105400 54061485 8150 8150 8150 8150 722
519 20250401 105300 48177185 8140 8100 8140 8100 876
520 20250401 105200 41060005 8100 8080 8100 8080 261
521 20250401 105100 38947115 8080 8060 8080 8060 6
522 20250401 105000 38898655 8060 8060 8060 8060 20
523 20250401 104900 38737455 8080 8080 8080 8080 0
524 20250401 104800 38737455 8080 8080 8080 8080 6
525 20250401 104700 38688975 8100 8080 8100 8080 211
526 20250401 104600 36979935 8110 8080 8110 8080 244
527 20250401 104500 35004085 8050 8050 8080 8050 17
528 20250401 104400 34867205 8040 8040 8040 8040 12
529 20250401 104300 34770725 8020 8020 8020 8020 0
530 20250401 104200 34770725 8020 8020 8020 8020 0
531 20250401 104100 34770725 8020 8020 8020 8020 2
532 20250401 104000 34754685 8030 8040 8040 8030 16
533 20250401 103900 34626125 8030 8030 8030 8030 0
534 20250401 103800 34626125 8030 8030 8030 8030 250
535 20250401 103700 32618625 8030 8030 8030 8030 0
536 20250401 103600 32618625 8030 8020 8030 8020 11
537 20250401 103500 32530395 8010 8010 8010 8010 0
538 20250401 103400 32530395 8010 8010 8010 8010 0
539 20250401 103300 32530395 8010 8010 8010 8010 0
540 20250401 103200 32530395 8010 8010 8010 8010 117
541 20250401 103100 31593225 8010 8010 8010 8010 83
542 20250401 103000 30928395 8010 8010 8010 8010 0
543 20250401 102900 30928395 8010 8010 8010 8010 8
544 20250401 102800 30864315 8010 8010 8010 8010 0
545 20250401 102700 30864315 8010 8010 8010 8010 0
546 20250401 102600 30864315 8010 8010 8010 8010 1
547 20250401 102500 30856305 8010 8010 8010 8010 8
548 20250401 102400 30792225 8010 8010 8010 8010 0
549 20250401 102300 30792225 8010 8010 8010 8010 0
550 20250401 102200 30792225 8010 8010 8010 8010 5
551 20250401 102100 30752175 8010 8010 8010 8010 10
552 20250401 102000 30672075 8010 8010 8010 8010 1
553 20250401 101900 30664065 8010 8010 8010 8010 0
554 20250401 101800 30664065 8010 8010 8010 8010 0
555 20250401 101700 30664065 8010 8010 8010 8010 0
556 20250401 101600 30664065 8010 8010 8010 8010 2
557 20250401 101500 30648045 8000 8000 8000 8000 1
558 20250401 101400 30640045 8010 8010 8010 8010 7
559 20250401 101300 30583975 8000 8000 8000 8000 0
560 20250401 101200 30583975 8000 8000 8000 8000 59
561 20250401 101100 30111975 7990 7970 8000 7970 117
562 20250401 101000 29176435 7970 7970 7970 7970 1
563 20250401 100900 29168465 7970 7970 7970 7970 0
564 20250401 100800 29168465 7970 8000 8000 7970 15
565 20250401 100700 29048765 8000 7980 8000 7980 13
566 20250401 100600 28944865 7980 7980 7980 7980 15
567 20250401 100500 28825165 7980 7980 7980 7980 3
568 20250401 100400 28801225 7990 7990 7990 7990 44
569 20250401 100300 28449665 8000 7990 8000 7990 13
570 20250401 100200 28345695 8010 7990 8010 7990 4
571 20250401 100100 28313715 8010 8000 8010 8000 15
572 20250401 100000 28193705 8000 8000 8000 8000 1
573 20250401 095900 28185705 7990 7990 7990 7990 0
574 20250401 095800 28185705 7990 7990 7990 7990 0
575 20250401 095700 28185705 7990 7990 7990 7990 3
576 20250401 095600 28161735 7990 7990 7990 7990 42
577 20250401 095500 27826155 7990 7990 7990 7990 8
578 20250401 095400 27762235 7950 7945 7950 7945 14
579 20250401 095300 27650950 7940 7940 7940 7940 0
580 20250401 095200 27650950 7940 7940 7940 7940 0
581 20250401 095100 27650950 7940 7940 7940 7940 1
582 20250401 095000 27643010 7950 7940 7950 7940 110
583 20250401 094900 26769200 7940 7940 7940 7940 2
584 20250401 094800 26753320 7940 7940 7940 7940 0
585 20250401 094700 26753320 7940 7940 7940 7940 0
586 20250401 094600 26753320 7940 7940 7940 7940 29
587 20250401 094500 26523060 7940 7940 7940 7940 48
588 20250401 094400 26141940 7940 7940 7940 7940 42
589 20250401 094300 25808460 7940 7940 7940 7940 12
590 20250401 094200 25713180 7940 7930 7940 7930 55
591 20250401 094100 25276980 7930 7910 7930 7910 34
592 20250401 094000 25007420 7930 7930 7930 7930 2
593 20250401 093900 24991560 7900 7900 7900 7900 0
594 20250401 093800 24991560 7900 7900 7900 7900 3
595 20250401 093700 24967860 7900 7900 7900 7900 4
596 20250401 093600 24936260 7910 7910 7910 7910 471
597 20250401 093500 21210650 7910 7930 7930 7910 390
598 20250401 093400 18125210 7930 7930 7930 7930 13
599 20250401 093300 18022120 7930 7930 7930 7930 3
600 20250401 093200 17998330 7940 7940 7940 7940 3
601 20250401 093100 17974510 7940 7940 7940 7940 7
602 20250401 093000 17918930 7940 7930 7940 7930 221
603 20250401 092900 16166340 7930 7950 7950 7930 35
604 20250401 092800 15888570 7950 7960 7960 7950 21
605 20250401 092700 15721590 7960 7980 7980 7960 301
606 20250401 092600 13320910 7990 8000 8000 7990 481
607 20250401 092500 9473490 8010 8010 8010 8010 0
608 20250401 092400 9473490 8010 8010 8010 8010 11
609 20250401 092300 9385380 8010 8010 8010 8010 25
610 20250401 092200 9185130 8010 8000 8010 8000 62
611 20250401 092100 8688610 8005 8005 8005 8005 3
612 20250401 092000 8664595 8000 8000 8000 8000 36
613 20250401 091900 8376595 7995 7995 7995 7995 3
614 20250401 091800 8352610 8000 8000 8000 8000 20
615 20250401 091700 8192610 8000 8000 8000 8000 46
616 20250401 091600 7824610 7990 7990 7990 7990 0
617 20250401 091500 7824610 7990 7990 7990 7990 11
618 20250401 091400 7736720 7990 7990 7990 7990 68
619 20250401 091300 7193400 7990 7990 7990 7990 43
620 20250401 091200 6849830 7980 7980 7980 7980 3
621 20250401 091100 6825890 7990 7990 7990 7990 10
622 20250401 091000 6745990 8000 8000 8000 8000 0
623 20250401 090900 6745990 8000 8000 8000 8000 40
624 20250401 090800 6425990 8000 8000 8000 8000 0
625 20250401 090700 6425990 8000 8000 8000 8000 11
626 20250401 090600 6337990 8010 8010 8010 8010 128
627 20250401 090500 5312710 8000 8010 8010 8000 14
628 20250401 090400 5200690 8010 8010 8010 8010 0
629 20250401 090300 5200690 8010 8050 8050 8010 141
630 20250401 090200 4065680 8070 8100 8100 8070 14
631 20250401 090100 3952610 8100 8060 8100 8050 287
632 20250401 090000 1638210 8070 8070 8070 8070 203

1
036420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19262308,0,156795187120,0.00
20250327,0,19262308,0,163922241080,0.00
20250326,0,19262308,0,157950925600,0.00
20250325,0,19262308,0,161803387200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19262308 0 156795187120 0.00
3 20250327 0 19262308 0 163922241080 0.00
4 20250326 0 19262308 0 157950925600 0.00
5 20250325 0 19262308 0 161803387200 0.00