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
036480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,198963490,8490,8490,8490,8490,225
20250401,192900,198963490,8490,8490,8490,8490,0
20250401,192800,198963490,8490,8490,8490,8490,0
20250401,192700,198963490,8490,8490,8490,8490,0
20250401,192600,198963490,8490,8490,8490,8490,0
20250401,192500,198963490,8490,8490,8490,8490,0
20250401,192400,198963490,8490,8490,8490,8490,0
20250401,192300,198963490,8490,8490,8490,8490,0
20250401,192200,198963490,8490,8490,8490,8490,0
20250401,192100,198963490,8490,8490,8490,8490,0
20250401,192000,198963490,8490,8490,8490,8490,0
20250401,191900,198963490,8490,8490,8490,8490,0
20250401,191800,198963490,8490,8490,8490,8490,0
20250401,191700,198963490,8490,8490,8490,8490,0
20250401,191600,198963490,8490,8490,8490,8490,0
20250401,191500,198963490,8490,8490,8490,8490,0
20250401,191400,198963490,8490,8490,8490,8490,0
20250401,191300,198963490,8490,8490,8490,8490,0
20250401,191200,198963490,8490,8490,8490,8490,0
20250401,191100,198963490,8490,8490,8490,8490,0
20250401,191000,198963490,8490,8490,8490,8490,0
20250401,190900,198963490,8490,8490,8490,8490,0
20250401,190800,198963490,8490,8490,8490,8490,0
20250401,190700,198963490,8490,8490,8490,8490,0
20250401,190600,198963490,8490,8490,8490,8490,0
20250401,190500,198963490,8490,8490,8490,8490,0
20250401,190400,198963490,8490,8490,8490,8490,0
20250401,190300,198963490,8490,8490,8490,8490,0
20250401,190200,198963490,8490,8490,8490,8490,0
20250401,190100,198963490,8490,8490,8490,8490,0
20250401,190000,198963490,8490,8490,8490,8490,225
20250401,185900,198963490,8490,8490,8490,8490,0
20250401,185800,198963490,8490,8490,8490,8490,0
20250401,185700,198963490,8490,8490,8490,8490,0
20250401,185600,198963490,8490,8490,8490,8490,0
20250401,185500,198963490,8490,8490,8490,8490,0
20250401,185400,198963490,8490,8490,8490,8490,0
20250401,185300,198963490,8490,8490,8490,8490,0
20250401,185200,198963490,8490,8490,8490,8490,0
20250401,185100,198963490,8490,8490,8490,8490,0
20250401,185000,198963490,8490,8490,8490,8490,0
20250401,184900,198963490,8490,8490,8490,8490,0
20250401,184800,198963490,8490,8490,8490,8490,0
20250401,184700,198963490,8490,8490,8490,8490,0
20250401,184600,198963490,8490,8490,8490,8490,0
20250401,184500,198963490,8490,8490,8490,8490,0
20250401,184400,198963490,8490,8490,8490,8490,0
20250401,184300,198963490,8490,8490,8490,8490,0
20250401,184200,198963490,8490,8490,8490,8490,0
20250401,184100,198963490,8490,8490,8490,8490,0
20250401,184000,198963490,8490,8490,8490,8490,0
20250401,183900,198963490,8490,8490,8490,8490,0
20250401,183800,198963490,8490,8490,8490,8490,0
20250401,183700,198963490,8490,8490,8490,8490,0
20250401,183600,198963490,8490,8490,8490,8490,0
20250401,183500,198963490,8490,8490,8490,8490,0
20250401,183400,198963490,8490,8490,8490,8490,0
20250401,183300,198963490,8490,8490,8490,8490,0
20250401,183200,198963490,8490,8490,8490,8490,0
20250401,183100,198963490,8490,8490,8490,8490,0
20250401,183000,198963490,8490,8490,8490,8490,225
20250401,182900,198963490,8490,8490,8490,8490,0
20250401,182800,198963490,8490,8490,8490,8490,0
20250401,182700,198963490,8490,8490,8490,8490,0
20250401,182600,198963490,8490,8490,8490,8490,0
20250401,182500,198963490,8490,8490,8490,8490,0
20250401,182400,198963490,8490,8490,8490,8490,0
20250401,182300,198963490,8490,8490,8490,8490,0
20250401,182200,198963490,8490,8490,8490,8490,0
20250401,182100,198963490,8490,8490,8490,8490,0
20250401,182000,198963490,8490,8490,8490,8490,0
20250401,181900,198963490,8490,8490,8490,8490,0
20250401,181800,198963490,8490,8490,8490,8490,0
20250401,181700,198963490,8490,8490,8490,8490,0
20250401,181600,198963490,8490,8490,8490,8490,0
20250401,181500,198963490,8490,8490,8490,8490,0
20250401,181400,198963490,8490,8490,8490,8490,0
20250401,181300,198963490,8490,8490,8490,8490,0
20250401,181200,198963490,8490,8490,8490,8490,0
20250401,181100,198963490,8490,8490,8490,8490,0
20250401,181000,198963490,8490,8490,8490,8490,0
20250401,180900,198963490,8490,8490,8490,8490,0
20250401,180800,198963490,8490,8490,8490,8490,0
20250401,180700,198963490,8490,8490,8490,8490,0
20250401,180600,198963490,8490,8490,8490,8490,0
20250401,180500,198963490,8490,8490,8490,8490,0
20250401,180400,198963490,8490,8490,8490,8490,0
20250401,180300,198963490,8490,8490,8490,8490,0
20250401,180200,198963490,8490,8490,8490,8490,0
20250401,180100,198963490,8490,8490,8490,8490,0
20250401,180000,198963490,8490,8490,8490,8490,225
20250401,175900,198963490,8490,8490,8490,8490,0
20250401,175800,198963490,8490,8490,8490,8490,0
20250401,175700,198963490,8490,8490,8490,8490,0
20250401,175600,198963490,8490,8490,8490,8490,0
20250401,175500,198963490,8490,8490,8490,8490,0
20250401,175400,198963490,8490,8490,8490,8490,0
20250401,175300,198963490,8490,8490,8490,8490,0
20250401,175200,198963490,8490,8490,8490,8490,0
20250401,175100,198963490,8490,8490,8490,8490,0
20250401,175000,198963490,8490,8490,8490,8490,0
20250401,174900,198963490,8490,8490,8490,8490,0
20250401,174800,198963490,8490,8490,8490,8490,0
20250401,174700,198963490,8490,8490,8490,8490,0
20250401,174600,198963490,8490,8490,8490,8490,0
20250401,174500,198963490,8490,8490,8490,8490,0
20250401,174400,198963490,8490,8490,8490,8490,0
20250401,174300,198963490,8490,8490,8490,8490,0
20250401,174200,198963490,8490,8490,8490,8490,0
20250401,174100,198963490,8490,8490,8490,8490,0
20250401,174000,198963490,8490,8490,8490,8490,0
20250401,173900,198963490,8490,8490,8490,8490,0
20250401,173800,198963490,8490,8490,8490,8490,0
20250401,173700,198963490,8490,8490,8490,8490,0
20250401,173600,198963490,8490,8490,8490,8490,0
20250401,173500,198963490,8490,8490,8490,8490,0
20250401,173400,198963490,8490,8490,8490,8490,0
20250401,173300,198963490,8490,8490,8490,8490,0
20250401,173200,198963490,8490,8490,8490,8490,0
20250401,173100,198963490,8490,8490,8490,8490,0
20250401,173000,198963490,8490,8490,8490,8490,225
20250401,172900,198963490,8490,8490,8490,8490,0
20250401,172800,198963490,8490,8490,8490,8490,0
20250401,172700,198963490,8490,8490,8490,8490,0
20250401,172600,198963490,8490,8490,8490,8490,0
20250401,172500,198963490,8490,8490,8490,8490,0
20250401,172400,198963490,8490,8490,8490,8490,0
20250401,172300,198963490,8490,8490,8490,8490,0
20250401,172200,198963490,8490,8490,8490,8490,0
20250401,172100,198963490,8490,8490,8490,8490,0
20250401,172000,198963490,8490,8490,8490,8490,0
20250401,171900,198963490,8490,8490,8490,8490,0
20250401,171800,198963490,8490,8490,8490,8490,0
20250401,171700,198963490,8490,8490,8490,8490,0
20250401,171600,198963490,8490,8490,8490,8490,0
20250401,171500,198963490,8490,8490,8490,8490,0
20250401,171400,198963490,8490,8490,8490,8490,0
20250401,171300,198963490,8490,8490,8490,8490,0
20250401,171200,198963490,8490,8490,8490,8490,0
20250401,171100,198963490,8490,8490,8490,8490,0
20250401,171000,198963490,8490,8490,8490,8490,0
20250401,170900,198963490,8490,8490,8490,8490,0
20250401,170800,198963490,8490,8490,8490,8490,0
20250401,170700,198963490,8490,8490,8490,8490,0
20250401,170600,198963490,8490,8490,8490,8490,0
20250401,170500,198963490,8490,8490,8490,8490,0
20250401,170400,198963490,8490,8490,8490,8490,0
20250401,170300,198963490,8490,8490,8490,8490,0
20250401,170200,198963490,8490,8490,8490,8490,0
20250401,170100,198963490,8490,8490,8490,8490,0
20250401,170000,198963490,8490,8490,8490,8490,225
20250401,165900,198963490,8490,8490,8490,8490,0
20250401,165800,198963490,8490,8490,8490,8490,0
20250401,165700,198963490,8490,8490,8490,8490,0
20250401,165600,198963490,8490,8490,8490,8490,0
20250401,165500,198963490,8490,8490,8490,8490,0
20250401,165400,198963490,8490,8490,8490,8490,0
20250401,165300,198963490,8490,8490,8490,8490,0
20250401,165200,198963490,8490,8490,8490,8490,0
20250401,165100,198963490,8490,8490,8490,8490,0
20250401,165000,198963490,8490,8490,8490,8490,0
20250401,164900,198963490,8490,8490,8490,8490,0
20250401,164800,198963490,8490,8490,8490,8490,0
20250401,164700,198963490,8490,8490,8490,8490,0
20250401,164600,198963490,8490,8490,8490,8490,0
20250401,164500,198963490,8490,8490,8490,8490,0
20250401,164400,198963490,8490,8490,8490,8490,0
20250401,164300,198963490,8490,8490,8490,8490,0
20250401,164200,198963490,8490,8490,8490,8490,0
20250401,164100,198963490,8490,8490,8490,8490,0
20250401,164000,198963490,8490,8490,8490,8490,0
20250401,163900,198963490,8490,8490,8490,8490,0
20250401,163800,198963490,8490,8490,8490,8490,0
20250401,163700,198963490,8490,8490,8490,8490,0
20250401,163600,198963490,8490,8490,8490,8490,0
20250401,163500,198963490,8490,8490,8490,8490,0
20250401,163400,198963490,8490,8490,8490,8490,0
20250401,163300,198963490,8490,8490,8490,8490,0
20250401,163200,198963490,8490,8490,8490,8490,0
20250401,163100,198963490,8490,8490,8490,8490,0
20250401,163000,198963490,8490,8490,8490,8490,225
20250401,162900,198963490,8490,8490,8490,8490,0
20250401,162800,198963490,8490,8490,8490,8490,0
20250401,162700,198963490,8490,8490,8490,8490,0
20250401,162600,198963490,8490,8490,8490,8490,0
20250401,162500,198963490,8490,8490,8490,8490,0
20250401,162400,198963490,8490,8490,8490,8490,0
20250401,162300,198963490,8490,8490,8490,8490,0
20250401,162200,198963490,8490,8490,8490,8490,0
20250401,162100,198963490,8490,8490,8490,8490,0
20250401,162000,198963490,8490,8490,8490,8490,0
20250401,161900,198963490,8490,8490,8490,8490,0
20250401,161800,198963490,8490,8490,8490,8490,0
20250401,161700,198963490,8490,8490,8490,8490,0
20250401,161600,198963490,8490,8490,8490,8490,0
20250401,161500,198963490,8490,8490,8490,8490,0
20250401,161400,198963490,8490,8490,8490,8490,0
20250401,161300,198963490,8490,8490,8490,8490,0
20250401,161200,198963490,8490,8490,8490,8490,0
20250401,161100,198963490,8490,8490,8490,8490,0
20250401,161000,198963490,8490,8490,8490,8490,0
20250401,160900,198963490,8490,8490,8490,8490,0
20250401,160800,198963490,8490,8490,8490,8490,0
20250401,160700,198963490,8490,8490,8490,8490,0
20250401,160600,198963490,8490,8490,8490,8490,0
20250401,160500,198963490,8490,8490,8490,8490,0
20250401,160400,198963490,8490,8490,8490,8490,0
20250401,160300,198963490,8490,8490,8490,8490,0
20250401,160200,198963490,8490,8490,8490,8490,0
20250401,160100,198963490,8490,8490,8490,8490,0
20250401,160000,198963490,8490,8490,8490,8490,225
20250401,155900,198963490,8490,8490,8490,8490,0
20250401,155800,198963490,8490,8490,8490,8490,0
20250401,155700,198963490,8490,8490,8490,8490,0
20250401,155600,198963490,8490,8490,8490,8490,0
20250401,155500,198963490,8490,8490,8490,8490,0
20250401,155400,198963490,8490,8490,8490,8490,0
20250401,155300,198963490,8490,8490,8490,8490,0
20250401,155200,198963490,8490,8490,8490,8490,0
20250401,155100,198963490,8490,8490,8490,8490,0
20250401,155000,198963490,8490,8490,8490,8490,0
20250401,154900,198963490,8490,8490,8490,8490,0
20250401,154800,198963490,8490,8490,8490,8490,0
20250401,154700,198963490,8490,8490,8490,8490,0
20250401,154600,198963490,8490,8490,8490,8490,0
20250401,154500,198963490,8490,8490,8490,8490,0
20250401,154400,198963490,8490,8490,8490,8490,0
20250401,154300,198963490,8490,8490,8490,8490,0
20250401,154200,198963490,8490,8490,8490,8490,0
20250401,154100,198963490,8490,8490,8490,8490,0
20250401,154000,198963490,8490,8490,8490,8490,0
20250401,153900,198963490,8490,8490,8490,8490,0
20250401,153800,198963490,8490,8490,8490,8490,0
20250401,153700,198963490,8490,8490,8490,8490,0
20250401,153600,198963490,8490,8490,8490,8490,0
20250401,153500,198963490,8490,8490,8490,8490,0
20250401,153400,198963490,8490,8490,8490,8490,0
20250401,153300,198963490,8490,8490,8490,8490,0
20250401,153200,198963490,8490,8490,8490,8490,0
20250401,153100,198963490,8490,8490,8490,8490,0
20250401,153000,198963490,8490,8490,8490,8490,450
20250401,152900,197053240,8550,8550,8550,8550,0
20250401,152800,197053240,8550,8550,8550,8550,0
20250401,152700,197053240,8550,8550,8550,8550,0
20250401,152600,197053240,8550,8550,8550,8550,0
20250401,152500,197053240,8550,8550,8550,8550,0
20250401,152400,197053240,8550,8550,8550,8550,0
20250401,152300,197053240,8550,8550,8550,8550,0
20250401,152200,197053240,8550,8550,8550,8550,0
20250401,152100,197053240,8550,8550,8550,8550,0
20250401,152000,197053240,8550,8550,8550,8550,0
20250401,151900,197053240,8550,8550,8550,8550,100
20250401,151800,196198240,8550,8550,8550,8550,0
20250401,151700,196198240,8550,8550,8550,8550,0
20250401,151600,196198240,8550,8550,8550,8550,0
20250401,151500,196198240,8550,8550,8550,8550,20
20250401,151400,196027240,8570,8570,8570,8570,0
20250401,151300,196027240,8570,8570,8570,8570,7
20250401,151200,195967250,8570,8570,8570,8570,0
20250401,151100,195967250,8570,8570,8570,8570,0
20250401,151000,195967250,8570,8570,8570,8570,3
20250401,150900,195941540,8580,8580,8580,8580,1
20250401,150800,195932960,8550,8550,8550,8550,12
20250401,150700,195830360,8580,8580,8580,8580,0
20250401,150600,195830360,8580,8580,8580,8580,0
20250401,150500,195830360,8580,8580,8580,8580,0
20250401,150400,195830360,8580,8580,8580,8580,0
20250401,150300,195830360,8580,8570,8580,8570,11
20250401,150200,195736080,8580,8580,8580,8580,0
20250401,150100,195736080,8580,8580,8580,8580,0
20250401,150000,195736080,8580,8580,8580,8580,8
20250401,145900,195667440,8580,8580,8580,8580,54
20250401,145800,195204120,8580,8580,8580,8580,80
20250401,145700,194517720,8580,8580,8580,8580,53
20250401,145600,194062980,8580,8580,8580,8580,46
20250401,145500,193668300,8580,8590,8590,8580,75
20250401,145400,193024210,8590,8590,8590,8590,62
20250401,145300,192491630,8590,8590,8590,8590,69
20250401,145200,191898920,8590,8590,8590,8590,54
20250401,145100,191435060,8590,8590,8590,8590,66
20250401,145000,190868120,8590,8580,8590,8580,62
20250401,144900,190335550,8590,8580,8590,8580,85
20250401,144800,189605930,8580,8580,8580,8580,55
20250401,144700,189134030,8580,8580,8580,8580,46
20250401,144600,188739350,8570,8570,8570,8570,260
20250401,144500,186511150,8570,8570,8570,8570,0
20250401,144400,186511150,8570,8570,8570,8570,0
20250401,144300,186511150,8570,8570,8570,8570,0
20250401,144200,186511150,8570,8570,8570,8570,0
20250401,144100,186511150,8570,8570,8570,8570,76
20250401,144000,185859830,8570,8570,8570,8570,0
20250401,143900,185859830,8570,8570,8570,8570,0
20250401,143800,185859830,8570,8570,8570,8570,77
20250401,143700,185199940,8570,8570,8570,8570,0
20250401,143600,185199940,8570,8570,8570,8570,76
20250401,143500,184548620,8570,8570,8570,8570,0
20250401,143400,184548620,8570,8570,8570,8570,76
20250401,143300,183897300,8580,8580,8580,8580,37
20250401,143200,183579840,8580,8580,8580,8580,0
20250401,143100,183579840,8580,8580,8580,8580,76
20250401,143000,182927760,8570,8570,8570,8570,0
20250401,142900,182927760,8570,8570,8570,8570,0
20250401,142800,182927760,8570,8570,8570,8570,0
20250401,142700,182927760,8570,8570,8570,8570,0
20250401,142600,182927760,8570,8570,8570,8570,45
20250401,142500,182542110,8560,8560,8560,8560,31
20250401,142400,182276750,8570,8570,8570,8570,82
20250401,142300,181574010,8570,8570,8570,8570,36
20250401,142200,181265490,8570,8570,8570,8570,0
20250401,142100,181265490,8570,8570,8570,8570,0
20250401,142000,181265490,8570,8570,8570,8570,0
20250401,141900,181265490,8570,8570,8570,8570,76
20250401,141800,180614170,8570,8570,8570,8570,0
20250401,141700,180614170,8570,8570,8570,8570,77
20250401,141600,179954280,8570,8570,8570,8570,0
20250401,141500,179954280,8570,8570,8570,8570,0
20250401,141400,179954280,8570,8570,8570,8570,0
20250401,141300,179954280,8570,8570,8570,8570,76
20250401,141200,179302960,8570,8570,8570,8570,0
20250401,141100,179302960,8570,8570,8570,8570,76
20250401,141000,178651640,8570,8570,8570,8570,0
20250401,140900,178651640,8570,8570,8570,8570,0
20250401,140800,178651640,8570,8570,8570,8570,0
20250401,140700,178651640,8570,8560,8570,8560,76
20250401,140600,178000540,8550,8550,8550,8550,0
20250401,140500,178000540,8550,8550,8550,8550,0
20250401,140400,178000540,8550,8550,8550,8550,0
20250401,140300,178000540,8550,8550,8550,8550,124
20250401,140200,176940340,8550,8550,8550,8550,0
20250401,140100,176940340,8550,8550,8550,8550,76
20250401,140000,176290540,8570,8570,8570,8570,0
20250401,135900,176290540,8570,8570,8570,8570,0
20250401,135800,176290540,8570,8570,8570,8570,0
20250401,135700,176290540,8570,8570,8570,8570,76
20250401,135600,175639220,8570,8570,8570,8570,0
20250401,135500,175639220,8570,8570,8570,8570,0
20250401,135400,175639220,8570,8570,8570,8570,77
20250401,135300,174979330,8570,8570,8570,8570,0
20250401,135200,174979330,8570,8570,8570,8570,77
20250401,135100,174319440,8550,8550,8550,8550,63
20250401,135000,173780790,8550,8550,8550,8550,0
20250401,134900,173780790,8550,8550,8550,8550,76
20250401,134800,173130990,8550,8550,8550,8550,0
20250401,134700,173130990,8550,8550,8550,8550,0
20250401,134600,173130990,8550,8550,8550,8550,77
20250401,134500,172472640,8550,8550,8550,8550,0
20250401,134400,172472640,8550,8550,8550,8550,0
20250401,134300,172472640,8550,8550,8550,8550,5
20250401,134200,172429890,8550,8560,8560,8550,279
20250401,134100,170044130,8560,8560,8560,8560,46
20250401,134000,169650370,8560,8560,8560,8560,0
20250401,133900,169650370,8560,8560,8560,8560,77
20250401,133800,168991250,8560,8560,8560,8560,0
20250401,133700,168991250,8560,8560,8560,8560,0
20250401,133600,168991250,8560,8560,8560,8560,77
20250401,133500,168332130,8550,8550,8550,8550,43
20250401,133400,167964480,8550,8550,8550,8550,124
20250401,133300,166904280,8540,8540,8540,8540,0
20250401,133200,166904280,8540,8540,8540,8540,10
20250401,133100,166818880,8550,8550,8550,8550,0
20250401,133000,166818880,8550,8550,8550,8550,76
20250401,132900,166169080,8510,8510,8510,8510,0
20250401,132800,166169080,8510,8540,8540,8510,10
20250401,132700,166083950,8550,8550,8550,8550,0
20250401,132600,166083950,8550,8550,8550,8550,77
20250401,132500,165425600,8550,8550,8550,8550,0
20250401,132400,165425600,8550,8550,8550,8550,0
20250401,132300,165425600,8550,8550,8550,8550,77
20250401,132200,164767250,8550,8550,8550,8550,0
20250401,132100,164767250,8550,8550,8550,8550,27
20250401,132000,164536400,8540,8540,8540,8540,49
20250401,131900,164117940,8540,8540,8540,8540,0
20250401,131800,164117940,8540,8540,8540,8540,0
20250401,131700,164117940,8540,8540,8540,8540,51
20250401,131600,163682400,8550,8550,8550,8550,76
20250401,131500,163032600,8560,8560,8560,8560,0
20250401,131400,163032600,8560,8560,8560,8560,77
20250401,131300,162373480,8560,8560,8560,8560,0
20250401,131200,162373480,8560,8560,8560,8560,0
20250401,131100,162373480,8560,8560,8560,8560,0
20250401,131000,162373480,8560,8560,8560,8560,76
20250401,130900,161722920,8560,8560,8560,8560,0
20250401,130800,161722920,8560,8560,8560,8560,0
20250401,130700,161722920,8560,8560,8560,8560,76
20250401,130600,161072360,8560,8560,8560,8560,0
20250401,130500,161072360,8560,8560,8560,8560,0
20250401,130400,161072360,8560,8560,8560,8560,164
20250401,130300,159668520,8560,8560,8560,8560,0
20250401,130200,159668520,8560,8560,8560,8560,0
20250401,130100,159668520,8560,8550,8560,8550,77
20250401,130000,159009500,8560,8560,8560,8560,0
20250401,125900,159009500,8560,8560,8560,8560,0
20250401,125800,159009500,8560,8550,8560,8550,107
20250401,125700,158094080,8570,8570,8570,8570,0
20250401,125600,158094080,8570,8570,8570,8570,40
20250401,125500,157751280,8570,8570,8570,8570,77
20250401,125400,157091390,8570,8570,8570,8570,0
20250401,125300,157091390,8570,8570,8570,8570,0
20250401,125200,157091390,8570,8570,8570,8570,77
20250401,125100,156431500,8570,8570,8570,8570,0
20250401,125000,156431500,8570,8570,8570,8570,0
20250401,124900,156431500,8570,8570,8570,8570,76
20250401,124800,155780180,8570,8570,8570,8570,0
20250401,124700,155780180,8570,8570,8570,8570,0
20250401,124600,155780180,8570,8570,8570,8570,72
20250401,124500,155163140,8560,8560,8560,8560,4
20250401,124400,155128900,8560,8560,8560,8560,0
20250401,124300,155128900,8560,8560,8560,8560,76
20250401,124200,154478340,8570,8570,8570,8570,0
20250401,124100,154478340,8570,8570,8570,8570,0
20250401,124000,154478340,8570,8570,8570,8570,76
20250401,123900,153827020,8570,8570,8570,8570,0
20250401,123800,153827020,8570,8570,8570,8570,77
20250401,123700,153167130,8560,8560,8560,8560,0
20250401,123600,153167130,8560,8560,8560,8560,0
20250401,123500,153167130,8560,8560,8560,8560,72
20250401,123400,152550810,8550,8550,8550,8550,4
20250401,123300,152516610,8560,8560,8560,8560,0
20250401,123200,152516610,8560,8560,8560,8560,0
20250401,123100,152516610,8560,8560,8560,8560,57
20250401,123000,152028690,8520,8520,8520,8520,20
20250401,122900,151858290,8560,8560,8560,8560,0
20250401,122800,151858290,8560,8560,8560,8560,76
20250401,122700,151207730,8560,8560,8560,8560,0
20250401,122600,151207730,8560,8560,8560,8560,0
20250401,122500,151207730,8560,8560,8560,8560,40
20250401,122400,150865330,8540,8540,8540,8540,37
20250401,122300,150549350,8520,8520,8520,8520,0
20250401,122200,150549350,8520,8520,8520,8520,0
20250401,122100,150549350,8520,8520,8520,8520,0
20250401,122000,150549350,8520,8520,8520,8520,10
20250401,121900,150464150,8560,8560,8560,8560,0
20250401,121800,150464150,8560,8560,8560,8560,0
20250401,121700,150464150,8560,8560,8560,8560,1
20250401,121600,150455590,8510,8510,8510,8510,330
20250401,121500,147647290,8550,8550,8550,8550,0
20250401,121400,147647290,8550,8550,8550,8550,126
20250401,121300,146569990,8550,8550,8550,8550,0
20250401,121200,146569990,8550,8550,8550,8550,5
20250401,121100,146527240,8570,8570,8570,8570,0
20250401,121000,146527240,8570,8570,8570,8570,0
20250401,120900,146527240,8570,8570,8570,8570,0
20250401,120800,146527240,8570,8570,8570,8570,77
20250401,120700,145867350,8570,8570,8570,8570,76
20250401,120600,145216030,8570,8570,8570,8570,35
20250401,120500,144916080,8560,8560,8560,8560,0
20250401,120400,144916080,8560,8560,8560,8560,0
20250401,120300,144916080,8560,8560,8560,8560,0
20250401,120200,144916080,8560,8560,8560,8560,0
20250401,120100,144916080,8560,8560,8560,8560,134
20250401,120000,143769040,8570,8570,8570,8570,77
20250401,115900,143109150,8570,8570,8570,8570,1
20250401,115800,143100580,8550,8550,8550,8550,0
20250401,115700,143100580,8550,8550,8550,8550,0
20250401,115600,143100580,8550,8550,8550,8550,196
20250401,115500,141424780,8550,8550,8550,8550,0
20250401,115400,141424780,8550,8550,8550,8550,0
20250401,115300,141424780,8550,8550,8550,8550,76
20250401,115200,140774980,8550,8550,8550,8550,0
20250401,115100,140774980,8550,8550,8550,8550,77
20250401,115000,140116630,8510,8510,8510,8510,0
20250401,114900,140116630,8510,8510,8510,8510,0
20250401,114800,140116630,8510,8510,8510,8510,4
20250401,114700,140082590,8560,8570,8570,8560,107
20250401,114600,139165900,8580,8580,8580,8580,0
20250401,114500,139165900,8580,8580,8580,8580,41
20250401,114400,138814120,8570,8560,8570,8560,569
20250401,114300,133941430,8560,8560,8560,8560,0
20250401,114200,133941430,8560,8560,8560,8560,0
20250401,114100,133941430,8560,8560,8560,8560,242
20250401,114000,131869910,8550,8540,8550,8540,128
20250401,113900,130775910,8540,8540,8540,8540,12
20250401,113800,130673430,8520,8520,8520,8520,0
20250401,113700,130673430,8520,8520,8520,8520,100
20250401,113600,129821430,8550,8550,8550,8550,35
20250401,113500,129522180,8500,8500,8500,8500,30
20250401,113400,129267180,8470,8520,8520,8470,472
20250401,113300,125260080,8550,8550,8550,8550,0
20250401,113200,125260080,8550,8550,8550,8550,0
20250401,113100,125260080,8550,8550,8550,8550,159
20250401,113000,123900630,8550,8560,8560,8550,391
20250401,112900,120557080,8570,8570,8570,8570,0
20250401,112800,120557080,8570,8570,8570,8570,0
20250401,112700,120557080,8570,8570,8570,8570,433
20250401,112600,116846270,8550,8550,8550,8550,0
20250401,112500,116846270,8550,8550,8550,8550,0
20250401,112400,116846270,8550,8550,8550,8550,117
20250401,112300,115845920,8540,8540,8540,8540,0
20250401,112200,115845920,8540,8540,8540,8540,0
20250401,112100,115845920,8540,8540,8540,8540,0
20250401,112000,115845920,8540,8540,8540,8540,105
20250401,111900,114949220,8550,8550,8550,8550,0
20250401,111800,114949220,8550,8550,8550,8550,69
20250401,111700,114359270,8550,8540,8550,8540,85
20250401,111600,113632600,8550,8550,8550,8550,0
20250401,111500,113632600,8550,8550,8550,8550,0
20250401,111400,113632600,8550,8550,8550,8550,0
20250401,111300,113632600,8550,8550,8550,8550,0
20250401,111200,113632600,8550,8550,8550,8550,0
20250401,111100,113632600,8550,8550,8550,8550,138
20250401,111000,112452700,8570,8570,8570,8570,50
20250401,110900,112024200,8570,8570,8570,8570,118
20250401,110800,111012940,8570,8570,8570,8570,0
20250401,110700,111012940,8570,8570,8570,8570,0
20250401,110600,111012940,8570,8570,8570,8570,76
20250401,110500,110361620,8570,8570,8570,8570,0
20250401,110400,110361620,8570,8570,8570,8570,0
20250401,110300,110361620,8570,8570,8570,8570,70
20250401,110200,109761720,8570,8550,8570,8550,198
20250401,110100,108066900,8560,8560,8560,8560,18
20250401,110000,107912820,8560,8560,8560,8560,144
20250401,105900,106680180,8580,8580,8580,8580,100
20250401,105800,105822180,8550,8550,8550,8550,100
20250401,105700,104967180,8560,8560,8560,8560,0
20250401,105600,104967180,8560,8560,8560,8560,0
20250401,105500,104967180,8560,8540,8570,8540,1221
20250401,105400,94524410,8540,8540,8540,8540,0
20250401,105300,94524410,8540,8540,8540,8540,77
20250401,105200,93866830,8530,8530,8530,8530,110
20250401,105100,92928530,8540,8540,8540,8540,0
20250401,105000,92928530,8540,8540,8540,8540,828
20250401,104900,85857410,8530,8530,8530,8530,191
20250401,104800,84228180,8530,8530,8530,8530,161
20250401,104700,82854850,8500,8500,8500,8500,0
20250401,104600,82854850,8500,8500,8500,8500,0
20250401,104500,82854850,8500,8500,8500,8500,0
20250401,104400,82854850,8500,8530,8530,8500,272
20250401,104300,80540390,8540,8540,8540,8540,0
20250401,104200,80540390,8540,8540,8540,8540,28
20250401,104100,80301270,8510,8510,8510,8510,0
20250401,104000,80301270,8510,8490,8510,8490,1665
20250401,103900,66157110,8480,8480,8480,8480,0
20250401,103800,66157110,8480,8480,8480,8480,423
20250401,103700,62570070,8470,8470,8470,8470,0
20250401,103600,62570070,8470,8470,8470,8470,0
20250401,103500,62570070,8470,8470,8470,8470,0
20250401,103400,62570070,8470,8470,8470,8470,53
20250401,103300,62121160,8460,8480,8480,8460,182
20250401,103200,60579800,8490,8490,8490,8490,0
20250401,103100,60579800,8490,8490,8490,8490,0
20250401,103000,60579800,8490,8480,8490,8480,30
20250401,102900,60325390,8480,8480,8480,8480,10
20250401,102800,60240590,8480,8480,8480,8480,241
20250401,102700,58196910,8470,8470,8470,8470,120
20250401,102600,57180510,8440,8420,8440,8420,2
20250401,102500,57163650,8450,8450,8450,8450,0
20250401,102400,57163650,8450,8450,8450,8450,0
20250401,102300,57163650,8450,8450,8450,8450,0
20250401,102200,57163650,8450,8450,8450,8450,0
20250401,102100,57163650,8450,8460,8460,8450,154
20250401,102000,55861580,8470,8460,8470,8460,50
20250401,101900,55438360,8460,8450,8460,8450,200
20250401,101800,53748060,8460,8460,8460,8460,0
20250401,101700,53748060,8460,8460,8460,8460,1
20250401,101600,53739600,8440,8440,8440,8440,0
20250401,101500,53739600,8440,8430,8450,8430,1946
20250401,101400,37309060,8420,8420,8420,8420,40
20250401,101300,36972260,8430,8430,8430,8430,0
20250401,101200,36972260,8430,8430,8430,8430,0
20250401,101100,36972260,8430,8430,8430,8430,77
20250401,101000,36323150,8370,8370,8370,8370,0
20250401,100900,36323150,8370,8370,8370,8370,0
20250401,100800,36323150,8370,8370,8370,8370,0
20250401,100700,36323150,8370,8370,8370,8370,5
20250401,100600,36281300,8410,8410,8410,8410,45
20250401,100500,35902850,8400,8400,8400,8400,76
20250401,100400,35264450,8350,8350,8350,8350,0
20250401,100300,35264450,8350,8350,8350,8350,31
20250401,100200,35005600,8380,8380,8380,8380,52
20250401,100100,34569840,8330,8330,8330,8330,0
20250401,100000,34569840,8330,8330,8330,8330,0
20250401,095900,34569840,8330,8320,8330,8320,1312
20250401,095800,23641120,8320,8320,8320,8320,0
20250401,095700,23641120,8320,8320,8320,8320,76
20250401,095600,23008800,8300,8300,8300,8300,0
20250401,095500,23008800,8300,8310,8310,8300,400
20250401,095400,19687510,8330,8330,8330,8330,0
20250401,095300,19687510,8330,8330,8330,8330,76
20250401,095200,19054430,8330,8330,8330,8330,10
20250401,095100,18971130,8330,8330,8330,8330,56
20250401,095000,18504650,8320,8320,8320,8320,70
20250401,094900,17922250,8330,8330,8330,8330,0
20250401,094800,17922250,8330,8330,8330,8330,0
20250401,094700,17922250,8330,8330,8330,8330,0
20250401,094600,17922250,8330,8330,8330,8330,0
20250401,094500,17922250,8330,8330,8330,8330,0
20250401,094400,17922250,8330,8330,8330,8330,0
20250401,094300,17922250,8330,8330,8330,8330,0
20250401,094200,17922250,8330,8330,8330,8330,0
20250401,094100,17922250,8330,8330,8330,8330,0
20250401,094000,17922250,8330,8330,8330,8330,0
20250401,093900,17922250,8330,8330,8330,8330,0
20250401,093800,17922250,8330,8300,8330,8300,24
20250401,093700,17722750,8320,8320,8320,8320,0
20250401,093600,17722750,8320,8320,8320,8320,0
20250401,093500,17722750,8320,8320,8320,8320,0
20250401,093400,17722750,8320,8320,8320,8320,0
20250401,093300,17722750,8320,8320,8320,8320,0
20250401,093200,17722750,8320,8320,8320,8320,295
20250401,093100,15268350,8320,8320,8320,8320,5
20250401,093000,15226750,8320,8320,8320,8320,0
20250401,092900,15226750,8320,8320,8320,8320,0
20250401,092800,15226750,8320,8320,8320,8320,0
20250401,092700,15226750,8320,8320,8320,8320,0
20250401,092600,15226750,8320,8320,8320,8320,0
20250401,092500,15226750,8320,8320,8320,8320,100
20250401,092400,14394750,8330,8330,8330,8330,0
20250401,092300,14394750,8330,8330,8330,8330,0
20250401,092200,14394750,8330,8330,8330,8330,0
20250401,092100,14394750,8330,8330,8330,8330,1
20250401,092000,14386420,8330,8330,8330,8330,0
20250401,091900,14386420,8330,8330,8330,8330,1
20250401,091800,14378090,8330,8330,8330,8330,7
20250401,091700,14319780,8300,8300,8300,8300,0
20250401,091600,14319780,8300,8300,8300,8300,0
20250401,091500,14319780,8300,8300,8300,8300,0
20250401,091400,14319780,8300,8300,8300,8300,0
20250401,091300,14319780,8300,8300,8300,8300,0
20250401,091200,14319780,8300,8300,8300,8300,0
20250401,091100,14319780,8300,8330,8330,8300,844
20250401,091000,7290550,8330,8330,8330,8330,0
20250401,090900,7290550,8330,8330,8330,8330,10
20250401,090800,7207250,8330,8330,8330,8330,356
20250401,090700,4241770,8330,8330,8330,8330,0
20250401,090600,4241770,8330,8440,8440,8330,2
20250401,090500,4225000,8450,8450,8450,8450,0
20250401,090400,4225000,8450,8450,8450,8450,0
20250401,090300,4225000,8450,8450,8450,8450,0
20250401,090200,4225000,8450,8450,8450,8450,0
20250401,090100,4225000,8450,8450,8450,8450,0
20250401,090000,4225000,8450,8450,8450,8450,500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 198963490 8490 8490 8490 8490 225
3 20250401 192900 198963490 8490 8490 8490 8490 0
4 20250401 192800 198963490 8490 8490 8490 8490 0
5 20250401 192700 198963490 8490 8490 8490 8490 0
6 20250401 192600 198963490 8490 8490 8490 8490 0
7 20250401 192500 198963490 8490 8490 8490 8490 0
8 20250401 192400 198963490 8490 8490 8490 8490 0
9 20250401 192300 198963490 8490 8490 8490 8490 0
10 20250401 192200 198963490 8490 8490 8490 8490 0
11 20250401 192100 198963490 8490 8490 8490 8490 0
12 20250401 192000 198963490 8490 8490 8490 8490 0
13 20250401 191900 198963490 8490 8490 8490 8490 0
14 20250401 191800 198963490 8490 8490 8490 8490 0
15 20250401 191700 198963490 8490 8490 8490 8490 0
16 20250401 191600 198963490 8490 8490 8490 8490 0
17 20250401 191500 198963490 8490 8490 8490 8490 0
18 20250401 191400 198963490 8490 8490 8490 8490 0
19 20250401 191300 198963490 8490 8490 8490 8490 0
20 20250401 191200 198963490 8490 8490 8490 8490 0
21 20250401 191100 198963490 8490 8490 8490 8490 0
22 20250401 191000 198963490 8490 8490 8490 8490 0
23 20250401 190900 198963490 8490 8490 8490 8490 0
24 20250401 190800 198963490 8490 8490 8490 8490 0
25 20250401 190700 198963490 8490 8490 8490 8490 0
26 20250401 190600 198963490 8490 8490 8490 8490 0
27 20250401 190500 198963490 8490 8490 8490 8490 0
28 20250401 190400 198963490 8490 8490 8490 8490 0
29 20250401 190300 198963490 8490 8490 8490 8490 0
30 20250401 190200 198963490 8490 8490 8490 8490 0
31 20250401 190100 198963490 8490 8490 8490 8490 0
32 20250401 190000 198963490 8490 8490 8490 8490 225
33 20250401 185900 198963490 8490 8490 8490 8490 0
34 20250401 185800 198963490 8490 8490 8490 8490 0
35 20250401 185700 198963490 8490 8490 8490 8490 0
36 20250401 185600 198963490 8490 8490 8490 8490 0
37 20250401 185500 198963490 8490 8490 8490 8490 0
38 20250401 185400 198963490 8490 8490 8490 8490 0
39 20250401 185300 198963490 8490 8490 8490 8490 0
40 20250401 185200 198963490 8490 8490 8490 8490 0
41 20250401 185100 198963490 8490 8490 8490 8490 0
42 20250401 185000 198963490 8490 8490 8490 8490 0
43 20250401 184900 198963490 8490 8490 8490 8490 0
44 20250401 184800 198963490 8490 8490 8490 8490 0
45 20250401 184700 198963490 8490 8490 8490 8490 0
46 20250401 184600 198963490 8490 8490 8490 8490 0
47 20250401 184500 198963490 8490 8490 8490 8490 0
48 20250401 184400 198963490 8490 8490 8490 8490 0
49 20250401 184300 198963490 8490 8490 8490 8490 0
50 20250401 184200 198963490 8490 8490 8490 8490 0
51 20250401 184100 198963490 8490 8490 8490 8490 0
52 20250401 184000 198963490 8490 8490 8490 8490 0
53 20250401 183900 198963490 8490 8490 8490 8490 0
54 20250401 183800 198963490 8490 8490 8490 8490 0
55 20250401 183700 198963490 8490 8490 8490 8490 0
56 20250401 183600 198963490 8490 8490 8490 8490 0
57 20250401 183500 198963490 8490 8490 8490 8490 0
58 20250401 183400 198963490 8490 8490 8490 8490 0
59 20250401 183300 198963490 8490 8490 8490 8490 0
60 20250401 183200 198963490 8490 8490 8490 8490 0
61 20250401 183100 198963490 8490 8490 8490 8490 0
62 20250401 183000 198963490 8490 8490 8490 8490 225
63 20250401 182900 198963490 8490 8490 8490 8490 0
64 20250401 182800 198963490 8490 8490 8490 8490 0
65 20250401 182700 198963490 8490 8490 8490 8490 0
66 20250401 182600 198963490 8490 8490 8490 8490 0
67 20250401 182500 198963490 8490 8490 8490 8490 0
68 20250401 182400 198963490 8490 8490 8490 8490 0
69 20250401 182300 198963490 8490 8490 8490 8490 0
70 20250401 182200 198963490 8490 8490 8490 8490 0
71 20250401 182100 198963490 8490 8490 8490 8490 0
72 20250401 182000 198963490 8490 8490 8490 8490 0
73 20250401 181900 198963490 8490 8490 8490 8490 0
74 20250401 181800 198963490 8490 8490 8490 8490 0
75 20250401 181700 198963490 8490 8490 8490 8490 0
76 20250401 181600 198963490 8490 8490 8490 8490 0
77 20250401 181500 198963490 8490 8490 8490 8490 0
78 20250401 181400 198963490 8490 8490 8490 8490 0
79 20250401 181300 198963490 8490 8490 8490 8490 0
80 20250401 181200 198963490 8490 8490 8490 8490 0
81 20250401 181100 198963490 8490 8490 8490 8490 0
82 20250401 181000 198963490 8490 8490 8490 8490 0
83 20250401 180900 198963490 8490 8490 8490 8490 0
84 20250401 180800 198963490 8490 8490 8490 8490 0
85 20250401 180700 198963490 8490 8490 8490 8490 0
86 20250401 180600 198963490 8490 8490 8490 8490 0
87 20250401 180500 198963490 8490 8490 8490 8490 0
88 20250401 180400 198963490 8490 8490 8490 8490 0
89 20250401 180300 198963490 8490 8490 8490 8490 0
90 20250401 180200 198963490 8490 8490 8490 8490 0
91 20250401 180100 198963490 8490 8490 8490 8490 0
92 20250401 180000 198963490 8490 8490 8490 8490 225
93 20250401 175900 198963490 8490 8490 8490 8490 0
94 20250401 175800 198963490 8490 8490 8490 8490 0
95 20250401 175700 198963490 8490 8490 8490 8490 0
96 20250401 175600 198963490 8490 8490 8490 8490 0
97 20250401 175500 198963490 8490 8490 8490 8490 0
98 20250401 175400 198963490 8490 8490 8490 8490 0
99 20250401 175300 198963490 8490 8490 8490 8490 0
100 20250401 175200 198963490 8490 8490 8490 8490 0
101 20250401 175100 198963490 8490 8490 8490 8490 0
102 20250401 175000 198963490 8490 8490 8490 8490 0
103 20250401 174900 198963490 8490 8490 8490 8490 0
104 20250401 174800 198963490 8490 8490 8490 8490 0
105 20250401 174700 198963490 8490 8490 8490 8490 0
106 20250401 174600 198963490 8490 8490 8490 8490 0
107 20250401 174500 198963490 8490 8490 8490 8490 0
108 20250401 174400 198963490 8490 8490 8490 8490 0
109 20250401 174300 198963490 8490 8490 8490 8490 0
110 20250401 174200 198963490 8490 8490 8490 8490 0
111 20250401 174100 198963490 8490 8490 8490 8490 0
112 20250401 174000 198963490 8490 8490 8490 8490 0
113 20250401 173900 198963490 8490 8490 8490 8490 0
114 20250401 173800 198963490 8490 8490 8490 8490 0
115 20250401 173700 198963490 8490 8490 8490 8490 0
116 20250401 173600 198963490 8490 8490 8490 8490 0
117 20250401 173500 198963490 8490 8490 8490 8490 0
118 20250401 173400 198963490 8490 8490 8490 8490 0
119 20250401 173300 198963490 8490 8490 8490 8490 0
120 20250401 173200 198963490 8490 8490 8490 8490 0
121 20250401 173100 198963490 8490 8490 8490 8490 0
122 20250401 173000 198963490 8490 8490 8490 8490 225
123 20250401 172900 198963490 8490 8490 8490 8490 0
124 20250401 172800 198963490 8490 8490 8490 8490 0
125 20250401 172700 198963490 8490 8490 8490 8490 0
126 20250401 172600 198963490 8490 8490 8490 8490 0
127 20250401 172500 198963490 8490 8490 8490 8490 0
128 20250401 172400 198963490 8490 8490 8490 8490 0
129 20250401 172300 198963490 8490 8490 8490 8490 0
130 20250401 172200 198963490 8490 8490 8490 8490 0
131 20250401 172100 198963490 8490 8490 8490 8490 0
132 20250401 172000 198963490 8490 8490 8490 8490 0
133 20250401 171900 198963490 8490 8490 8490 8490 0
134 20250401 171800 198963490 8490 8490 8490 8490 0
135 20250401 171700 198963490 8490 8490 8490 8490 0
136 20250401 171600 198963490 8490 8490 8490 8490 0
137 20250401 171500 198963490 8490 8490 8490 8490 0
138 20250401 171400 198963490 8490 8490 8490 8490 0
139 20250401 171300 198963490 8490 8490 8490 8490 0
140 20250401 171200 198963490 8490 8490 8490 8490 0
141 20250401 171100 198963490 8490 8490 8490 8490 0
142 20250401 171000 198963490 8490 8490 8490 8490 0
143 20250401 170900 198963490 8490 8490 8490 8490 0
144 20250401 170800 198963490 8490 8490 8490 8490 0
145 20250401 170700 198963490 8490 8490 8490 8490 0
146 20250401 170600 198963490 8490 8490 8490 8490 0
147 20250401 170500 198963490 8490 8490 8490 8490 0
148 20250401 170400 198963490 8490 8490 8490 8490 0
149 20250401 170300 198963490 8490 8490 8490 8490 0
150 20250401 170200 198963490 8490 8490 8490 8490 0
151 20250401 170100 198963490 8490 8490 8490 8490 0
152 20250401 170000 198963490 8490 8490 8490 8490 225
153 20250401 165900 198963490 8490 8490 8490 8490 0
154 20250401 165800 198963490 8490 8490 8490 8490 0
155 20250401 165700 198963490 8490 8490 8490 8490 0
156 20250401 165600 198963490 8490 8490 8490 8490 0
157 20250401 165500 198963490 8490 8490 8490 8490 0
158 20250401 165400 198963490 8490 8490 8490 8490 0
159 20250401 165300 198963490 8490 8490 8490 8490 0
160 20250401 165200 198963490 8490 8490 8490 8490 0
161 20250401 165100 198963490 8490 8490 8490 8490 0
162 20250401 165000 198963490 8490 8490 8490 8490 0
163 20250401 164900 198963490 8490 8490 8490 8490 0
164 20250401 164800 198963490 8490 8490 8490 8490 0
165 20250401 164700 198963490 8490 8490 8490 8490 0
166 20250401 164600 198963490 8490 8490 8490 8490 0
167 20250401 164500 198963490 8490 8490 8490 8490 0
168 20250401 164400 198963490 8490 8490 8490 8490 0
169 20250401 164300 198963490 8490 8490 8490 8490 0
170 20250401 164200 198963490 8490 8490 8490 8490 0
171 20250401 164100 198963490 8490 8490 8490 8490 0
172 20250401 164000 198963490 8490 8490 8490 8490 0
173 20250401 163900 198963490 8490 8490 8490 8490 0
174 20250401 163800 198963490 8490 8490 8490 8490 0
175 20250401 163700 198963490 8490 8490 8490 8490 0
176 20250401 163600 198963490 8490 8490 8490 8490 0
177 20250401 163500 198963490 8490 8490 8490 8490 0
178 20250401 163400 198963490 8490 8490 8490 8490 0
179 20250401 163300 198963490 8490 8490 8490 8490 0
180 20250401 163200 198963490 8490 8490 8490 8490 0
181 20250401 163100 198963490 8490 8490 8490 8490 0
182 20250401 163000 198963490 8490 8490 8490 8490 225
183 20250401 162900 198963490 8490 8490 8490 8490 0
184 20250401 162800 198963490 8490 8490 8490 8490 0
185 20250401 162700 198963490 8490 8490 8490 8490 0
186 20250401 162600 198963490 8490 8490 8490 8490 0
187 20250401 162500 198963490 8490 8490 8490 8490 0
188 20250401 162400 198963490 8490 8490 8490 8490 0
189 20250401 162300 198963490 8490 8490 8490 8490 0
190 20250401 162200 198963490 8490 8490 8490 8490 0
191 20250401 162100 198963490 8490 8490 8490 8490 0
192 20250401 162000 198963490 8490 8490 8490 8490 0
193 20250401 161900 198963490 8490 8490 8490 8490 0
194 20250401 161800 198963490 8490 8490 8490 8490 0
195 20250401 161700 198963490 8490 8490 8490 8490 0
196 20250401 161600 198963490 8490 8490 8490 8490 0
197 20250401 161500 198963490 8490 8490 8490 8490 0
198 20250401 161400 198963490 8490 8490 8490 8490 0
199 20250401 161300 198963490 8490 8490 8490 8490 0
200 20250401 161200 198963490 8490 8490 8490 8490 0
201 20250401 161100 198963490 8490 8490 8490 8490 0
202 20250401 161000 198963490 8490 8490 8490 8490 0
203 20250401 160900 198963490 8490 8490 8490 8490 0
204 20250401 160800 198963490 8490 8490 8490 8490 0
205 20250401 160700 198963490 8490 8490 8490 8490 0
206 20250401 160600 198963490 8490 8490 8490 8490 0
207 20250401 160500 198963490 8490 8490 8490 8490 0
208 20250401 160400 198963490 8490 8490 8490 8490 0
209 20250401 160300 198963490 8490 8490 8490 8490 0
210 20250401 160200 198963490 8490 8490 8490 8490 0
211 20250401 160100 198963490 8490 8490 8490 8490 0
212 20250401 160000 198963490 8490 8490 8490 8490 225
213 20250401 155900 198963490 8490 8490 8490 8490 0
214 20250401 155800 198963490 8490 8490 8490 8490 0
215 20250401 155700 198963490 8490 8490 8490 8490 0
216 20250401 155600 198963490 8490 8490 8490 8490 0
217 20250401 155500 198963490 8490 8490 8490 8490 0
218 20250401 155400 198963490 8490 8490 8490 8490 0
219 20250401 155300 198963490 8490 8490 8490 8490 0
220 20250401 155200 198963490 8490 8490 8490 8490 0
221 20250401 155100 198963490 8490 8490 8490 8490 0
222 20250401 155000 198963490 8490 8490 8490 8490 0
223 20250401 154900 198963490 8490 8490 8490 8490 0
224 20250401 154800 198963490 8490 8490 8490 8490 0
225 20250401 154700 198963490 8490 8490 8490 8490 0
226 20250401 154600 198963490 8490 8490 8490 8490 0
227 20250401 154500 198963490 8490 8490 8490 8490 0
228 20250401 154400 198963490 8490 8490 8490 8490 0
229 20250401 154300 198963490 8490 8490 8490 8490 0
230 20250401 154200 198963490 8490 8490 8490 8490 0
231 20250401 154100 198963490 8490 8490 8490 8490 0
232 20250401 154000 198963490 8490 8490 8490 8490 0
233 20250401 153900 198963490 8490 8490 8490 8490 0
234 20250401 153800 198963490 8490 8490 8490 8490 0
235 20250401 153700 198963490 8490 8490 8490 8490 0
236 20250401 153600 198963490 8490 8490 8490 8490 0
237 20250401 153500 198963490 8490 8490 8490 8490 0
238 20250401 153400 198963490 8490 8490 8490 8490 0
239 20250401 153300 198963490 8490 8490 8490 8490 0
240 20250401 153200 198963490 8490 8490 8490 8490 0
241 20250401 153100 198963490 8490 8490 8490 8490 0
242 20250401 153000 198963490 8490 8490 8490 8490 450
243 20250401 152900 197053240 8550 8550 8550 8550 0
244 20250401 152800 197053240 8550 8550 8550 8550 0
245 20250401 152700 197053240 8550 8550 8550 8550 0
246 20250401 152600 197053240 8550 8550 8550 8550 0
247 20250401 152500 197053240 8550 8550 8550 8550 0
248 20250401 152400 197053240 8550 8550 8550 8550 0
249 20250401 152300 197053240 8550 8550 8550 8550 0
250 20250401 152200 197053240 8550 8550 8550 8550 0
251 20250401 152100 197053240 8550 8550 8550 8550 0
252 20250401 152000 197053240 8550 8550 8550 8550 0
253 20250401 151900 197053240 8550 8550 8550 8550 100
254 20250401 151800 196198240 8550 8550 8550 8550 0
255 20250401 151700 196198240 8550 8550 8550 8550 0
256 20250401 151600 196198240 8550 8550 8550 8550 0
257 20250401 151500 196198240 8550 8550 8550 8550 20
258 20250401 151400 196027240 8570 8570 8570 8570 0
259 20250401 151300 196027240 8570 8570 8570 8570 7
260 20250401 151200 195967250 8570 8570 8570 8570 0
261 20250401 151100 195967250 8570 8570 8570 8570 0
262 20250401 151000 195967250 8570 8570 8570 8570 3
263 20250401 150900 195941540 8580 8580 8580 8580 1
264 20250401 150800 195932960 8550 8550 8550 8550 12
265 20250401 150700 195830360 8580 8580 8580 8580 0
266 20250401 150600 195830360 8580 8580 8580 8580 0
267 20250401 150500 195830360 8580 8580 8580 8580 0
268 20250401 150400 195830360 8580 8580 8580 8580 0
269 20250401 150300 195830360 8580 8570 8580 8570 11
270 20250401 150200 195736080 8580 8580 8580 8580 0
271 20250401 150100 195736080 8580 8580 8580 8580 0
272 20250401 150000 195736080 8580 8580 8580 8580 8
273 20250401 145900 195667440 8580 8580 8580 8580 54
274 20250401 145800 195204120 8580 8580 8580 8580 80
275 20250401 145700 194517720 8580 8580 8580 8580 53
276 20250401 145600 194062980 8580 8580 8580 8580 46
277 20250401 145500 193668300 8580 8590 8590 8580 75
278 20250401 145400 193024210 8590 8590 8590 8590 62
279 20250401 145300 192491630 8590 8590 8590 8590 69
280 20250401 145200 191898920 8590 8590 8590 8590 54
281 20250401 145100 191435060 8590 8590 8590 8590 66
282 20250401 145000 190868120 8590 8580 8590 8580 62
283 20250401 144900 190335550 8590 8580 8590 8580 85
284 20250401 144800 189605930 8580 8580 8580 8580 55
285 20250401 144700 189134030 8580 8580 8580 8580 46
286 20250401 144600 188739350 8570 8570 8570 8570 260
287 20250401 144500 186511150 8570 8570 8570 8570 0
288 20250401 144400 186511150 8570 8570 8570 8570 0
289 20250401 144300 186511150 8570 8570 8570 8570 0
290 20250401 144200 186511150 8570 8570 8570 8570 0
291 20250401 144100 186511150 8570 8570 8570 8570 76
292 20250401 144000 185859830 8570 8570 8570 8570 0
293 20250401 143900 185859830 8570 8570 8570 8570 0
294 20250401 143800 185859830 8570 8570 8570 8570 77
295 20250401 143700 185199940 8570 8570 8570 8570 0
296 20250401 143600 185199940 8570 8570 8570 8570 76
297 20250401 143500 184548620 8570 8570 8570 8570 0
298 20250401 143400 184548620 8570 8570 8570 8570 76
299 20250401 143300 183897300 8580 8580 8580 8580 37
300 20250401 143200 183579840 8580 8580 8580 8580 0
301 20250401 143100 183579840 8580 8580 8580 8580 76
302 20250401 143000 182927760 8570 8570 8570 8570 0
303 20250401 142900 182927760 8570 8570 8570 8570 0
304 20250401 142800 182927760 8570 8570 8570 8570 0
305 20250401 142700 182927760 8570 8570 8570 8570 0
306 20250401 142600 182927760 8570 8570 8570 8570 45
307 20250401 142500 182542110 8560 8560 8560 8560 31
308 20250401 142400 182276750 8570 8570 8570 8570 82
309 20250401 142300 181574010 8570 8570 8570 8570 36
310 20250401 142200 181265490 8570 8570 8570 8570 0
311 20250401 142100 181265490 8570 8570 8570 8570 0
312 20250401 142000 181265490 8570 8570 8570 8570 0
313 20250401 141900 181265490 8570 8570 8570 8570 76
314 20250401 141800 180614170 8570 8570 8570 8570 0
315 20250401 141700 180614170 8570 8570 8570 8570 77
316 20250401 141600 179954280 8570 8570 8570 8570 0
317 20250401 141500 179954280 8570 8570 8570 8570 0
318 20250401 141400 179954280 8570 8570 8570 8570 0
319 20250401 141300 179954280 8570 8570 8570 8570 76
320 20250401 141200 179302960 8570 8570 8570 8570 0
321 20250401 141100 179302960 8570 8570 8570 8570 76
322 20250401 141000 178651640 8570 8570 8570 8570 0
323 20250401 140900 178651640 8570 8570 8570 8570 0
324 20250401 140800 178651640 8570 8570 8570 8570 0
325 20250401 140700 178651640 8570 8560 8570 8560 76
326 20250401 140600 178000540 8550 8550 8550 8550 0
327 20250401 140500 178000540 8550 8550 8550 8550 0
328 20250401 140400 178000540 8550 8550 8550 8550 0
329 20250401 140300 178000540 8550 8550 8550 8550 124
330 20250401 140200 176940340 8550 8550 8550 8550 0
331 20250401 140100 176940340 8550 8550 8550 8550 76
332 20250401 140000 176290540 8570 8570 8570 8570 0
333 20250401 135900 176290540 8570 8570 8570 8570 0
334 20250401 135800 176290540 8570 8570 8570 8570 0
335 20250401 135700 176290540 8570 8570 8570 8570 76
336 20250401 135600 175639220 8570 8570 8570 8570 0
337 20250401 135500 175639220 8570 8570 8570 8570 0
338 20250401 135400 175639220 8570 8570 8570 8570 77
339 20250401 135300 174979330 8570 8570 8570 8570 0
340 20250401 135200 174979330 8570 8570 8570 8570 77
341 20250401 135100 174319440 8550 8550 8550 8550 63
342 20250401 135000 173780790 8550 8550 8550 8550 0
343 20250401 134900 173780790 8550 8550 8550 8550 76
344 20250401 134800 173130990 8550 8550 8550 8550 0
345 20250401 134700 173130990 8550 8550 8550 8550 0
346 20250401 134600 173130990 8550 8550 8550 8550 77
347 20250401 134500 172472640 8550 8550 8550 8550 0
348 20250401 134400 172472640 8550 8550 8550 8550 0
349 20250401 134300 172472640 8550 8550 8550 8550 5
350 20250401 134200 172429890 8550 8560 8560 8550 279
351 20250401 134100 170044130 8560 8560 8560 8560 46
352 20250401 134000 169650370 8560 8560 8560 8560 0
353 20250401 133900 169650370 8560 8560 8560 8560 77
354 20250401 133800 168991250 8560 8560 8560 8560 0
355 20250401 133700 168991250 8560 8560 8560 8560 0
356 20250401 133600 168991250 8560 8560 8560 8560 77
357 20250401 133500 168332130 8550 8550 8550 8550 43
358 20250401 133400 167964480 8550 8550 8550 8550 124
359 20250401 133300 166904280 8540 8540 8540 8540 0
360 20250401 133200 166904280 8540 8540 8540 8540 10
361 20250401 133100 166818880 8550 8550 8550 8550 0
362 20250401 133000 166818880 8550 8550 8550 8550 76
363 20250401 132900 166169080 8510 8510 8510 8510 0
364 20250401 132800 166169080 8510 8540 8540 8510 10
365 20250401 132700 166083950 8550 8550 8550 8550 0
366 20250401 132600 166083950 8550 8550 8550 8550 77
367 20250401 132500 165425600 8550 8550 8550 8550 0
368 20250401 132400 165425600 8550 8550 8550 8550 0
369 20250401 132300 165425600 8550 8550 8550 8550 77
370 20250401 132200 164767250 8550 8550 8550 8550 0
371 20250401 132100 164767250 8550 8550 8550 8550 27
372 20250401 132000 164536400 8540 8540 8540 8540 49
373 20250401 131900 164117940 8540 8540 8540 8540 0
374 20250401 131800 164117940 8540 8540 8540 8540 0
375 20250401 131700 164117940 8540 8540 8540 8540 51
376 20250401 131600 163682400 8550 8550 8550 8550 76
377 20250401 131500 163032600 8560 8560 8560 8560 0
378 20250401 131400 163032600 8560 8560 8560 8560 77
379 20250401 131300 162373480 8560 8560 8560 8560 0
380 20250401 131200 162373480 8560 8560 8560 8560 0
381 20250401 131100 162373480 8560 8560 8560 8560 0
382 20250401 131000 162373480 8560 8560 8560 8560 76
383 20250401 130900 161722920 8560 8560 8560 8560 0
384 20250401 130800 161722920 8560 8560 8560 8560 0
385 20250401 130700 161722920 8560 8560 8560 8560 76
386 20250401 130600 161072360 8560 8560 8560 8560 0
387 20250401 130500 161072360 8560 8560 8560 8560 0
388 20250401 130400 161072360 8560 8560 8560 8560 164
389 20250401 130300 159668520 8560 8560 8560 8560 0
390 20250401 130200 159668520 8560 8560 8560 8560 0
391 20250401 130100 159668520 8560 8550 8560 8550 77
392 20250401 130000 159009500 8560 8560 8560 8560 0
393 20250401 125900 159009500 8560 8560 8560 8560 0
394 20250401 125800 159009500 8560 8550 8560 8550 107
395 20250401 125700 158094080 8570 8570 8570 8570 0
396 20250401 125600 158094080 8570 8570 8570 8570 40
397 20250401 125500 157751280 8570 8570 8570 8570 77
398 20250401 125400 157091390 8570 8570 8570 8570 0
399 20250401 125300 157091390 8570 8570 8570 8570 0
400 20250401 125200 157091390 8570 8570 8570 8570 77
401 20250401 125100 156431500 8570 8570 8570 8570 0
402 20250401 125000 156431500 8570 8570 8570 8570 0
403 20250401 124900 156431500 8570 8570 8570 8570 76
404 20250401 124800 155780180 8570 8570 8570 8570 0
405 20250401 124700 155780180 8570 8570 8570 8570 0
406 20250401 124600 155780180 8570 8570 8570 8570 72
407 20250401 124500 155163140 8560 8560 8560 8560 4
408 20250401 124400 155128900 8560 8560 8560 8560 0
409 20250401 124300 155128900 8560 8560 8560 8560 76
410 20250401 124200 154478340 8570 8570 8570 8570 0
411 20250401 124100 154478340 8570 8570 8570 8570 0
412 20250401 124000 154478340 8570 8570 8570 8570 76
413 20250401 123900 153827020 8570 8570 8570 8570 0
414 20250401 123800 153827020 8570 8570 8570 8570 77
415 20250401 123700 153167130 8560 8560 8560 8560 0
416 20250401 123600 153167130 8560 8560 8560 8560 0
417 20250401 123500 153167130 8560 8560 8560 8560 72
418 20250401 123400 152550810 8550 8550 8550 8550 4
419 20250401 123300 152516610 8560 8560 8560 8560 0
420 20250401 123200 152516610 8560 8560 8560 8560 0
421 20250401 123100 152516610 8560 8560 8560 8560 57
422 20250401 123000 152028690 8520 8520 8520 8520 20
423 20250401 122900 151858290 8560 8560 8560 8560 0
424 20250401 122800 151858290 8560 8560 8560 8560 76
425 20250401 122700 151207730 8560 8560 8560 8560 0
426 20250401 122600 151207730 8560 8560 8560 8560 0
427 20250401 122500 151207730 8560 8560 8560 8560 40
428 20250401 122400 150865330 8540 8540 8540 8540 37
429 20250401 122300 150549350 8520 8520 8520 8520 0
430 20250401 122200 150549350 8520 8520 8520 8520 0
431 20250401 122100 150549350 8520 8520 8520 8520 0
432 20250401 122000 150549350 8520 8520 8520 8520 10
433 20250401 121900 150464150 8560 8560 8560 8560 0
434 20250401 121800 150464150 8560 8560 8560 8560 0
435 20250401 121700 150464150 8560 8560 8560 8560 1
436 20250401 121600 150455590 8510 8510 8510 8510 330
437 20250401 121500 147647290 8550 8550 8550 8550 0
438 20250401 121400 147647290 8550 8550 8550 8550 126
439 20250401 121300 146569990 8550 8550 8550 8550 0
440 20250401 121200 146569990 8550 8550 8550 8550 5
441 20250401 121100 146527240 8570 8570 8570 8570 0
442 20250401 121000 146527240 8570 8570 8570 8570 0
443 20250401 120900 146527240 8570 8570 8570 8570 0
444 20250401 120800 146527240 8570 8570 8570 8570 77
445 20250401 120700 145867350 8570 8570 8570 8570 76
446 20250401 120600 145216030 8570 8570 8570 8570 35
447 20250401 120500 144916080 8560 8560 8560 8560 0
448 20250401 120400 144916080 8560 8560 8560 8560 0
449 20250401 120300 144916080 8560 8560 8560 8560 0
450 20250401 120200 144916080 8560 8560 8560 8560 0
451 20250401 120100 144916080 8560 8560 8560 8560 134
452 20250401 120000 143769040 8570 8570 8570 8570 77
453 20250401 115900 143109150 8570 8570 8570 8570 1
454 20250401 115800 143100580 8550 8550 8550 8550 0
455 20250401 115700 143100580 8550 8550 8550 8550 0
456 20250401 115600 143100580 8550 8550 8550 8550 196
457 20250401 115500 141424780 8550 8550 8550 8550 0
458 20250401 115400 141424780 8550 8550 8550 8550 0
459 20250401 115300 141424780 8550 8550 8550 8550 76
460 20250401 115200 140774980 8550 8550 8550 8550 0
461 20250401 115100 140774980 8550 8550 8550 8550 77
462 20250401 115000 140116630 8510 8510 8510 8510 0
463 20250401 114900 140116630 8510 8510 8510 8510 0
464 20250401 114800 140116630 8510 8510 8510 8510 4
465 20250401 114700 140082590 8560 8570 8570 8560 107
466 20250401 114600 139165900 8580 8580 8580 8580 0
467 20250401 114500 139165900 8580 8580 8580 8580 41
468 20250401 114400 138814120 8570 8560 8570 8560 569
469 20250401 114300 133941430 8560 8560 8560 8560 0
470 20250401 114200 133941430 8560 8560 8560 8560 0
471 20250401 114100 133941430 8560 8560 8560 8560 242
472 20250401 114000 131869910 8550 8540 8550 8540 128
473 20250401 113900 130775910 8540 8540 8540 8540 12
474 20250401 113800 130673430 8520 8520 8520 8520 0
475 20250401 113700 130673430 8520 8520 8520 8520 100
476 20250401 113600 129821430 8550 8550 8550 8550 35
477 20250401 113500 129522180 8500 8500 8500 8500 30
478 20250401 113400 129267180 8470 8520 8520 8470 472
479 20250401 113300 125260080 8550 8550 8550 8550 0
480 20250401 113200 125260080 8550 8550 8550 8550 0
481 20250401 113100 125260080 8550 8550 8550 8550 159
482 20250401 113000 123900630 8550 8560 8560 8550 391
483 20250401 112900 120557080 8570 8570 8570 8570 0
484 20250401 112800 120557080 8570 8570 8570 8570 0
485 20250401 112700 120557080 8570 8570 8570 8570 433
486 20250401 112600 116846270 8550 8550 8550 8550 0
487 20250401 112500 116846270 8550 8550 8550 8550 0
488 20250401 112400 116846270 8550 8550 8550 8550 117
489 20250401 112300 115845920 8540 8540 8540 8540 0
490 20250401 112200 115845920 8540 8540 8540 8540 0
491 20250401 112100 115845920 8540 8540 8540 8540 0
492 20250401 112000 115845920 8540 8540 8540 8540 105
493 20250401 111900 114949220 8550 8550 8550 8550 0
494 20250401 111800 114949220 8550 8550 8550 8550 69
495 20250401 111700 114359270 8550 8540 8550 8540 85
496 20250401 111600 113632600 8550 8550 8550 8550 0
497 20250401 111500 113632600 8550 8550 8550 8550 0
498 20250401 111400 113632600 8550 8550 8550 8550 0
499 20250401 111300 113632600 8550 8550 8550 8550 0
500 20250401 111200 113632600 8550 8550 8550 8550 0
501 20250401 111100 113632600 8550 8550 8550 8550 138
502 20250401 111000 112452700 8570 8570 8570 8570 50
503 20250401 110900 112024200 8570 8570 8570 8570 118
504 20250401 110800 111012940 8570 8570 8570 8570 0
505 20250401 110700 111012940 8570 8570 8570 8570 0
506 20250401 110600 111012940 8570 8570 8570 8570 76
507 20250401 110500 110361620 8570 8570 8570 8570 0
508 20250401 110400 110361620 8570 8570 8570 8570 0
509 20250401 110300 110361620 8570 8570 8570 8570 70
510 20250401 110200 109761720 8570 8550 8570 8550 198
511 20250401 110100 108066900 8560 8560 8560 8560 18
512 20250401 110000 107912820 8560 8560 8560 8560 144
513 20250401 105900 106680180 8580 8580 8580 8580 100
514 20250401 105800 105822180 8550 8550 8550 8550 100
515 20250401 105700 104967180 8560 8560 8560 8560 0
516 20250401 105600 104967180 8560 8560 8560 8560 0
517 20250401 105500 104967180 8560 8540 8570 8540 1221
518 20250401 105400 94524410 8540 8540 8540 8540 0
519 20250401 105300 94524410 8540 8540 8540 8540 77
520 20250401 105200 93866830 8530 8530 8530 8530 110
521 20250401 105100 92928530 8540 8540 8540 8540 0
522 20250401 105000 92928530 8540 8540 8540 8540 828
523 20250401 104900 85857410 8530 8530 8530 8530 191
524 20250401 104800 84228180 8530 8530 8530 8530 161
525 20250401 104700 82854850 8500 8500 8500 8500 0
526 20250401 104600 82854850 8500 8500 8500 8500 0
527 20250401 104500 82854850 8500 8500 8500 8500 0
528 20250401 104400 82854850 8500 8530 8530 8500 272
529 20250401 104300 80540390 8540 8540 8540 8540 0
530 20250401 104200 80540390 8540 8540 8540 8540 28
531 20250401 104100 80301270 8510 8510 8510 8510 0
532 20250401 104000 80301270 8510 8490 8510 8490 1665
533 20250401 103900 66157110 8480 8480 8480 8480 0
534 20250401 103800 66157110 8480 8480 8480 8480 423
535 20250401 103700 62570070 8470 8470 8470 8470 0
536 20250401 103600 62570070 8470 8470 8470 8470 0
537 20250401 103500 62570070 8470 8470 8470 8470 0
538 20250401 103400 62570070 8470 8470 8470 8470 53
539 20250401 103300 62121160 8460 8480 8480 8460 182
540 20250401 103200 60579800 8490 8490 8490 8490 0
541 20250401 103100 60579800 8490 8490 8490 8490 0
542 20250401 103000 60579800 8490 8480 8490 8480 30
543 20250401 102900 60325390 8480 8480 8480 8480 10
544 20250401 102800 60240590 8480 8480 8480 8480 241
545 20250401 102700 58196910 8470 8470 8470 8470 120
546 20250401 102600 57180510 8440 8420 8440 8420 2
547 20250401 102500 57163650 8450 8450 8450 8450 0
548 20250401 102400 57163650 8450 8450 8450 8450 0
549 20250401 102300 57163650 8450 8450 8450 8450 0
550 20250401 102200 57163650 8450 8450 8450 8450 0
551 20250401 102100 57163650 8450 8460 8460 8450 154
552 20250401 102000 55861580 8470 8460 8470 8460 50
553 20250401 101900 55438360 8460 8450 8460 8450 200
554 20250401 101800 53748060 8460 8460 8460 8460 0
555 20250401 101700 53748060 8460 8460 8460 8460 1
556 20250401 101600 53739600 8440 8440 8440 8440 0
557 20250401 101500 53739600 8440 8430 8450 8430 1946
558 20250401 101400 37309060 8420 8420 8420 8420 40
559 20250401 101300 36972260 8430 8430 8430 8430 0
560 20250401 101200 36972260 8430 8430 8430 8430 0
561 20250401 101100 36972260 8430 8430 8430 8430 77
562 20250401 101000 36323150 8370 8370 8370 8370 0
563 20250401 100900 36323150 8370 8370 8370 8370 0
564 20250401 100800 36323150 8370 8370 8370 8370 0
565 20250401 100700 36323150 8370 8370 8370 8370 5
566 20250401 100600 36281300 8410 8410 8410 8410 45
567 20250401 100500 35902850 8400 8400 8400 8400 76
568 20250401 100400 35264450 8350 8350 8350 8350 0
569 20250401 100300 35264450 8350 8350 8350 8350 31
570 20250401 100200 35005600 8380 8380 8380 8380 52
571 20250401 100100 34569840 8330 8330 8330 8330 0
572 20250401 100000 34569840 8330 8330 8330 8330 0
573 20250401 095900 34569840 8330 8320 8330 8320 1312
574 20250401 095800 23641120 8320 8320 8320 8320 0
575 20250401 095700 23641120 8320 8320 8320 8320 76
576 20250401 095600 23008800 8300 8300 8300 8300 0
577 20250401 095500 23008800 8300 8310 8310 8300 400
578 20250401 095400 19687510 8330 8330 8330 8330 0
579 20250401 095300 19687510 8330 8330 8330 8330 76
580 20250401 095200 19054430 8330 8330 8330 8330 10
581 20250401 095100 18971130 8330 8330 8330 8330 56
582 20250401 095000 18504650 8320 8320 8320 8320 70
583 20250401 094900 17922250 8330 8330 8330 8330 0
584 20250401 094800 17922250 8330 8330 8330 8330 0
585 20250401 094700 17922250 8330 8330 8330 8330 0
586 20250401 094600 17922250 8330 8330 8330 8330 0
587 20250401 094500 17922250 8330 8330 8330 8330 0
588 20250401 094400 17922250 8330 8330 8330 8330 0
589 20250401 094300 17922250 8330 8330 8330 8330 0
590 20250401 094200 17922250 8330 8330 8330 8330 0
591 20250401 094100 17922250 8330 8330 8330 8330 0
592 20250401 094000 17922250 8330 8330 8330 8330 0
593 20250401 093900 17922250 8330 8330 8330 8330 0
594 20250401 093800 17922250 8330 8300 8330 8300 24
595 20250401 093700 17722750 8320 8320 8320 8320 0
596 20250401 093600 17722750 8320 8320 8320 8320 0
597 20250401 093500 17722750 8320 8320 8320 8320 0
598 20250401 093400 17722750 8320 8320 8320 8320 0
599 20250401 093300 17722750 8320 8320 8320 8320 0
600 20250401 093200 17722750 8320 8320 8320 8320 295
601 20250401 093100 15268350 8320 8320 8320 8320 5
602 20250401 093000 15226750 8320 8320 8320 8320 0
603 20250401 092900 15226750 8320 8320 8320 8320 0
604 20250401 092800 15226750 8320 8320 8320 8320 0
605 20250401 092700 15226750 8320 8320 8320 8320 0
606 20250401 092600 15226750 8320 8320 8320 8320 0
607 20250401 092500 15226750 8320 8320 8320 8320 100
608 20250401 092400 14394750 8330 8330 8330 8330 0
609 20250401 092300 14394750 8330 8330 8330 8330 0
610 20250401 092200 14394750 8330 8330 8330 8330 0
611 20250401 092100 14394750 8330 8330 8330 8330 1
612 20250401 092000 14386420 8330 8330 8330 8330 0
613 20250401 091900 14386420 8330 8330 8330 8330 1
614 20250401 091800 14378090 8330 8330 8330 8330 7
615 20250401 091700 14319780 8300 8300 8300 8300 0
616 20250401 091600 14319780 8300 8300 8300 8300 0
617 20250401 091500 14319780 8300 8300 8300 8300 0
618 20250401 091400 14319780 8300 8300 8300 8300 0
619 20250401 091300 14319780 8300 8300 8300 8300 0
620 20250401 091200 14319780 8300 8300 8300 8300 0
621 20250401 091100 14319780 8300 8330 8330 8300 844
622 20250401 091000 7290550 8330 8330 8330 8330 0
623 20250401 090900 7290550 8330 8330 8330 8330 10
624 20250401 090800 7207250 8330 8330 8330 8330 356
625 20250401 090700 4241770 8330 8330 8330 8330 0
626 20250401 090600 4241770 8330 8440 8440 8330 2
627 20250401 090500 4225000 8450 8450 8450 8450 0
628 20250401 090400 4225000 8450 8450 8450 8450 0
629 20250401 090300 4225000 8450 8450 8450 8450 0
630 20250401 090200 4225000 8450 8450 8450 8450 0
631 20250401 090100 4225000 8450 8450 8450 8450 0
632 20250401 090000 4225000 8450 8450 8450 8450 500

1
036480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3800000,0,32984000000,0.00
20250327,0,3800000,0,33098000000,0.00
20250326,0,3800000,0,32870000000,0.00
20250325,0,3800000,0,32832000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3800000 0 32984000000 0.00
3 20250327 0 3800000 0 33098000000 0.00
4 20250326 0 3800000 0 32870000000 0.00
5 20250325 0 3800000 0 32832000000 0.00