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

640
044450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,247765350,8710,8710,8710,8710,420
20250401,193700,247765350,8710,8710,8710,8710,0
20250401,193600,247765350,8710,8710,8710,8710,0
20250401,193500,247765350,8710,8710,8710,8710,0
20250401,193400,247765350,8710,8710,8710,8710,0
20250401,193300,247765350,8710,8710,8710,8710,0
20250401,193200,247765350,8710,8710,8710,8710,0
20250401,193100,247765350,8710,8710,8710,8710,0
20250401,193000,247765350,8710,8710,8710,8710,0
20250401,192900,247765350,8710,8710,8710,8710,0
20250401,192800,247765350,8710,8710,8710,8710,0
20250401,192700,247765350,8710,8710,8710,8710,0
20250401,192600,247765350,8710,8710,8710,8710,0
20250401,192500,247765350,8710,8710,8710,8710,0
20250401,192400,247765350,8710,8710,8710,8710,0
20250401,192300,247765350,8710,8710,8710,8710,0
20250401,192200,247765350,8710,8710,8710,8710,0
20250401,192100,247765350,8710,8710,8710,8710,0
20250401,192000,247765350,8710,8710,8710,8710,0
20250401,191900,247765350,8710,8710,8710,8710,0
20250401,191800,247765350,8710,8710,8710,8710,0
20250401,191700,247765350,8710,8710,8710,8710,0
20250401,191600,247765350,8710,8710,8710,8710,0
20250401,191500,247765350,8710,8710,8710,8710,0
20250401,191400,247765350,8710,8710,8710,8710,0
20250401,191300,247765350,8710,8710,8710,8710,0
20250401,191200,247765350,8710,8710,8710,8710,0
20250401,191100,247765350,8710,8710,8710,8710,0
20250401,191000,247765350,8710,8710,8710,8710,0
20250401,190900,247765350,8710,8710,8710,8710,0
20250401,190800,247765350,8710,8710,8710,8710,420
20250401,190700,247765350,8710,8710,8710,8710,0
20250401,190600,247765350,8710,8710,8710,8710,0
20250401,190500,247765350,8710,8710,8710,8710,0
20250401,190400,247765350,8710,8710,8710,8710,0
20250401,190300,247765350,8710,8710,8710,8710,0
20250401,190200,247765350,8710,8710,8710,8710,0
20250401,190100,247765350,8710,8710,8710,8710,0
20250401,190000,247765350,8710,8710,8710,8710,0
20250401,185900,247765350,8710,8710,8710,8710,0
20250401,185800,247765350,8710,8710,8710,8710,0
20250401,185700,247765350,8710,8710,8710,8710,0
20250401,185600,247765350,8710,8710,8710,8710,0
20250401,185500,247765350,8710,8710,8710,8710,0
20250401,185400,247765350,8710,8710,8710,8710,0
20250401,185300,247765350,8710,8710,8710,8710,0
20250401,185200,247765350,8710,8710,8710,8710,0
20250401,185100,247765350,8710,8710,8710,8710,0
20250401,185000,247765350,8710,8710,8710,8710,0
20250401,184900,247765350,8710,8710,8710,8710,0
20250401,184800,247765350,8710,8710,8710,8710,0
20250401,184700,247765350,8710,8710,8710,8710,0
20250401,184600,247765350,8710,8710,8710,8710,0
20250401,184500,247765350,8710,8710,8710,8710,0
20250401,184400,247765350,8710,8710,8710,8710,0
20250401,184300,247765350,8710,8710,8710,8710,0
20250401,184200,247765350,8710,8710,8710,8710,0
20250401,184100,247765350,8710,8710,8710,8710,0
20250401,184000,247765350,8710,8710,8710,8710,0
20250401,183900,247765350,8710,8710,8710,8710,0
20250401,183800,247765350,8710,8710,8710,8710,420
20250401,183700,247765350,8710,8710,8710,8710,0
20250401,183600,247765350,8710,8710,8710,8710,0
20250401,183500,247765350,8710,8710,8710,8710,0
20250401,183400,247765350,8710,8710,8710,8710,0
20250401,183300,247765350,8710,8710,8710,8710,0
20250401,183200,247765350,8710,8710,8710,8710,0
20250401,183100,247765350,8710,8710,8710,8710,0
20250401,183000,247765350,8710,8710,8710,8710,0
20250401,182900,247765350,8710,8710,8710,8710,0
20250401,182800,247765350,8710,8710,8710,8710,0
20250401,182700,247765350,8710,8710,8710,8710,0
20250401,182600,247765350,8710,8710,8710,8710,0
20250401,182500,247765350,8710,8710,8710,8710,0
20250401,182400,247765350,8710,8710,8710,8710,0
20250401,182300,247765350,8710,8710,8710,8710,0
20250401,182200,247765350,8710,8710,8710,8710,0
20250401,182100,247765350,8710,8710,8710,8710,0
20250401,182000,247765350,8710,8710,8710,8710,0
20250401,181900,247765350,8710,8710,8710,8710,0
20250401,181800,247765350,8710,8710,8710,8710,0
20250401,181700,247765350,8710,8710,8710,8710,0
20250401,181600,247765350,8710,8710,8710,8710,0
20250401,181500,247765350,8710,8710,8710,8710,0
20250401,181400,247765350,8710,8710,8710,8710,0
20250401,181300,247765350,8710,8710,8710,8710,0
20250401,181200,247765350,8710,8710,8710,8710,0
20250401,181100,247765350,8710,8710,8710,8710,0
20250401,181000,247765350,8710,8710,8710,8710,0
20250401,180900,247765350,8710,8710,8710,8710,0
20250401,180800,247765350,8710,8710,8710,8710,420
20250401,180700,247765350,8710,8710,8710,8710,0
20250401,180600,247765350,8710,8710,8710,8710,0
20250401,180500,247765350,8710,8710,8710,8710,0
20250401,180400,247765350,8710,8710,8710,8710,0
20250401,180300,247765350,8710,8710,8710,8710,0
20250401,180200,247765350,8710,8710,8710,8710,0
20250401,180100,247765350,8710,8710,8710,8710,0
20250401,180000,247765350,8710,8710,8710,8710,0
20250401,175900,247765350,8710,8710,8710,8710,0
20250401,175800,247765350,8710,8710,8710,8710,0
20250401,175700,247765350,8710,8710,8710,8710,0
20250401,175600,247765350,8710,8710,8710,8710,0
20250401,175500,247765350,8710,8710,8710,8710,0
20250401,175400,247765350,8710,8710,8710,8710,0
20250401,175300,247765350,8710,8710,8710,8710,0
20250401,175200,247765350,8710,8710,8710,8710,0
20250401,175100,247765350,8710,8710,8710,8710,0
20250401,175000,247765350,8710,8710,8710,8710,0
20250401,174900,247765350,8710,8710,8710,8710,0
20250401,174800,247765350,8710,8710,8710,8710,0
20250401,174700,247765350,8710,8710,8710,8710,0
20250401,174600,247765350,8710,8710,8710,8710,0
20250401,174500,247765350,8710,8710,8710,8710,0
20250401,174400,247765350,8710,8710,8710,8710,0
20250401,174300,247765350,8710,8710,8710,8710,0
20250401,174200,247765350,8710,8710,8710,8710,0
20250401,174100,247765350,8710,8710,8710,8710,0
20250401,174000,247765350,8710,8710,8710,8710,0
20250401,173900,247765350,8710,8710,8710,8710,0
20250401,173800,247765350,8710,8710,8710,8710,420
20250401,173700,247765350,8710,8710,8710,8710,0
20250401,173600,247765350,8710,8710,8710,8710,0
20250401,173500,247765350,8710,8710,8710,8710,0
20250401,173400,247765350,8710,8710,8710,8710,0
20250401,173300,247765350,8710,8710,8710,8710,0
20250401,173200,247765350,8710,8710,8710,8710,0
20250401,173100,247765350,8710,8710,8710,8710,0
20250401,173000,247765350,8710,8710,8710,8710,0
20250401,172900,247765350,8710,8710,8710,8710,0
20250401,172800,247765350,8710,8710,8710,8710,0
20250401,172700,247765350,8710,8710,8710,8710,0
20250401,172600,247765350,8710,8710,8710,8710,0
20250401,172500,247765350,8710,8710,8710,8710,0
20250401,172400,247765350,8710,8710,8710,8710,0
20250401,172300,247765350,8710,8710,8710,8710,0
20250401,172200,247765350,8710,8710,8710,8710,0
20250401,172100,247765350,8710,8710,8710,8710,0
20250401,172000,247765350,8710,8710,8710,8710,0
20250401,171900,247765350,8710,8710,8710,8710,0
20250401,171800,247765350,8710,8710,8710,8710,0
20250401,171700,247765350,8710,8710,8710,8710,0
20250401,171600,247765350,8710,8710,8710,8710,0
20250401,171500,247765350,8710,8710,8710,8710,0
20250401,171400,247765350,8710,8710,8710,8710,0
20250401,171300,247765350,8710,8710,8710,8710,0
20250401,171200,247765350,8710,8710,8710,8710,0
20250401,171100,247765350,8710,8710,8710,8710,0
20250401,171000,247765350,8710,8710,8710,8710,0
20250401,170900,247765350,8710,8710,8710,8710,0
20250401,170800,247765350,8710,8710,8710,8710,420
20250401,170700,247765350,8710,8710,8710,8710,0
20250401,170600,247765350,8710,8710,8710,8710,0
20250401,170500,247765350,8710,8710,8710,8710,0
20250401,170400,247765350,8710,8710,8710,8710,0
20250401,170300,247765350,8710,8710,8710,8710,0
20250401,170200,247765350,8710,8710,8710,8710,0
20250401,170100,247765350,8710,8710,8710,8710,0
20250401,170000,247765350,8710,8710,8710,8710,0
20250401,165900,247765350,8710,8710,8710,8710,0
20250401,165800,247765350,8710,8710,8710,8710,0
20250401,165700,247765350,8710,8710,8710,8710,0
20250401,165600,247765350,8710,8710,8710,8710,0
20250401,165500,247765350,8710,8710,8710,8710,0
20250401,165400,247765350,8710,8710,8710,8710,0
20250401,165300,247765350,8710,8710,8710,8710,0
20250401,165200,247765350,8710,8710,8710,8710,0
20250401,165100,247765350,8710,8710,8710,8710,0
20250401,165000,247765350,8710,8710,8710,8710,0
20250401,164900,247765350,8710,8710,8710,8710,0
20250401,164800,247765350,8710,8710,8710,8710,0
20250401,164700,247765350,8710,8710,8710,8710,0
20250401,164600,247765350,8710,8710,8710,8710,0
20250401,164500,247765350,8710,8710,8710,8710,0
20250401,164400,247765350,8710,8710,8710,8710,0
20250401,164300,247765350,8710,8710,8710,8710,0
20250401,164200,247765350,8710,8710,8710,8710,0
20250401,164100,247765350,8710,8710,8710,8710,0
20250401,164000,247765350,8710,8710,8710,8710,0
20250401,163900,247765350,8710,8710,8710,8710,0
20250401,163800,247765350,8710,8710,8710,8710,420
20250401,163700,247765350,8710,8710,8710,8710,0
20250401,163600,247765350,8710,8710,8710,8710,0
20250401,163500,247765350,8710,8710,8710,8710,0
20250401,163400,247765350,8710,8710,8710,8710,0
20250401,163300,247765350,8710,8710,8710,8710,0
20250401,163200,247765350,8710,8710,8710,8710,0
20250401,163100,247765350,8710,8710,8710,8710,0
20250401,163000,247765350,8710,8710,8710,8710,0
20250401,162900,247765350,8710,8710,8710,8710,0
20250401,162800,247765350,8710,8710,8710,8710,0
20250401,162700,247765350,8710,8710,8710,8710,0
20250401,162600,247765350,8710,8710,8710,8710,0
20250401,162500,247765350,8710,8710,8710,8710,0
20250401,162400,247765350,8710,8710,8710,8710,0
20250401,162300,247765350,8710,8710,8710,8710,0
20250401,162200,247765350,8710,8710,8710,8710,0
20250401,162100,247765350,8710,8710,8710,8710,0
20250401,162000,247765350,8710,8710,8710,8710,0
20250401,161900,247765350,8710,8710,8710,8710,0
20250401,161800,247765350,8710,8710,8710,8710,0
20250401,161700,247765350,8710,8710,8710,8710,0
20250401,161600,247765350,8710,8710,8710,8710,0
20250401,161500,247765350,8710,8710,8710,8710,0
20250401,161400,247765350,8710,8710,8710,8710,0
20250401,161300,247765350,8710,8710,8710,8710,0
20250401,161200,247765350,8710,8710,8710,8710,0
20250401,161100,247765350,8710,8710,8710,8710,0
20250401,161000,247765350,8710,8710,8710,8710,0
20250401,160900,247765350,8710,8710,8710,8710,0
20250401,160800,247765350,8710,8710,8710,8710,420
20250401,160700,247765350,8710,8710,8710,8710,0
20250401,160600,247765350,8710,8710,8710,8710,0
20250401,160500,247765350,8710,8710,8710,8710,0
20250401,160400,247765350,8710,8710,8710,8710,0
20250401,160300,247765350,8710,8710,8710,8710,0
20250401,160200,247765350,8710,8710,8710,8710,0
20250401,160100,247765350,8710,8710,8710,8710,0
20250401,160000,247765350,8710,8710,8710,8710,0
20250401,155900,247765350,8710,8710,8710,8710,0
20250401,155800,247765350,8710,8710,8710,8710,0
20250401,155700,247765350,8710,8710,8710,8710,0
20250401,155600,247765350,8710,8710,8710,8710,0
20250401,155500,247765350,8710,8710,8710,8710,0
20250401,155400,247765350,8710,8710,8710,8710,0
20250401,155300,247765350,8710,8710,8710,8710,0
20250401,155200,247765350,8710,8710,8710,8710,0
20250401,155100,247765350,8710,8710,8710,8710,0
20250401,155000,247765350,8710,8710,8710,8710,0
20250401,154900,247765350,8710,8710,8710,8710,0
20250401,154800,247765350,8710,8710,8710,8710,0
20250401,154700,247765350,8710,8710,8710,8710,0
20250401,154600,247765350,8710,8710,8710,8710,0
20250401,154500,247765350,8710,8710,8710,8710,0
20250401,154400,247765350,8710,8710,8710,8710,0
20250401,154300,247765350,8710,8710,8710,8710,0
20250401,154200,247765350,8710,8710,8710,8710,0
20250401,154100,247765350,8710,8710,8710,8710,0
20250401,154000,247765350,8710,8710,8710,8710,0
20250401,153900,247765350,8710,8710,8710,8710,0
20250401,153800,247765350,8710,8710,8710,8710,420
20250401,153700,247765350,8710,8710,8710,8710,0
20250401,153600,247765350,8710,8710,8710,8710,0
20250401,153500,247765350,8710,8710,8710,8710,0
20250401,153400,247765350,8710,8710,8710,8710,0
20250401,153300,247765350,8710,8710,8710,8710,0
20250401,153200,247765350,8710,8710,8710,8710,0
20250401,153100,247765350,8710,8710,8710,8710,0
20250401,153000,247765350,8710,8710,8710,8710,420
20250401,152900,244107150,8700,8700,8700,8700,0
20250401,152800,244107150,8700,8700,8700,8700,0
20250401,152700,244107150,8700,8700,8700,8700,0
20250401,152600,244107150,8700,8700,8700,8700,0
20250401,152500,244107150,8700,8700,8700,8700,0
20250401,152400,244107150,8700,8700,8700,8700,0
20250401,152300,244107150,8700,8700,8700,8700,0
20250401,152200,244107150,8700,8700,8700,8700,0
20250401,152100,244107150,8700,8700,8700,8700,0
20250401,152000,244107150,8700,8700,8700,8700,0
20250401,151900,244107150,8700,8690,8700,8670,84
20250401,151800,243378520,8700,8700,8700,8700,4
20250401,151700,243343720,8690,8690,8690,8690,0
20250401,151600,243343720,8690,8710,8710,8690,14
20250401,151500,243221930,8710,8710,8710,8710,2
20250401,151400,243204510,8710,8710,8710,8710,8
20250401,151300,243134830,8710,8700,8710,8700,4
20250401,151200,243100000,8690,8690,8690,8690,0
20250401,151100,243100000,8690,8710,8710,8690,2
20250401,151000,243082600,8690,8700,8710,8690,596
20250401,150900,237897510,8700,8700,8700,8700,2
20250401,150800,237880110,8690,8690,8690,8690,0
20250401,150700,237880110,8690,8700,8700,8690,7
20250401,150600,237819240,8700,8700,8700,8700,1
20250401,150500,237810540,8690,8690,8690,8690,6
20250401,150400,237758400,8700,8700,8700,8700,0
20250401,150300,237758400,8700,8680,8700,8680,4
20250401,150200,237723640,8670,8670,8670,8670,0
20250401,150100,237723640,8670,8690,8690,8670,289
20250401,150000,235215630,8700,8700,8700,8700,5
20250401,145900,235172130,8700,8700,8700,8700,20
20250401,145800,234998130,8700,8700,8700,8690,38
20250401,145700,234667670,8700,8700,8700,8700,20
20250401,145600,234493670,8700,8700,8700,8700,25
20250401,145500,234276170,8700,8700,8700,8700,18
20250401,145400,234119570,8700,8700,8700,8700,23
20250401,145300,233919470,8700,8700,8700,8700,17
20250401,145200,233771570,8700,8700,8700,8700,24
20250401,145100,233562770,8700,8700,8700,8690,350
20250401,145000,230518040,8700,8680,8700,8680,221
20250401,144900,228598460,8680,8670,8680,8670,30
20250401,144800,228338310,8670,8670,8670,8670,27
20250401,144700,228104220,8670,8670,8670,8670,216
20250401,144600,226231500,8670,8670,8670,8670,13
20250401,144500,226118790,8670,8670,8670,8670,101
20250401,144400,225243120,8660,8670,8670,8660,13
20250401,144300,225130460,8670,8680,8680,8670,510
20250401,144200,220708150,8700,8700,8700,8700,0
20250401,144100,220708150,8700,8700,8700,8690,31
20250401,144000,220438740,8700,8690,8700,8690,59
20250401,143900,219925900,8700,8700,8700,8700,2
20250401,143800,219908500,8700,8700,8700,8700,29
20250401,143700,219656200,8700,8700,8700,8700,2
20250401,143600,219638800,8700,8700,8700,8700,0
20250401,143500,219638800,8700,8690,8700,8690,30
20250401,143400,219377970,8690,8700,8700,8690,27
20250401,143300,219143330,8700,8690,8700,8690,3
20250401,143200,219117250,8690,8700,8700,8690,51
20250401,143100,218673940,8690,8690,8690,8690,31
20250401,143000,218404550,8690,8690,8690,8690,0
20250401,142900,218404550,8690,8690,8690,8690,14
20250401,142800,218282890,8690,8690,8690,8690,27
20250401,142700,218048260,8700,8690,8700,8690,16
20250401,142600,217909210,8700,8700,8700,8700,2
20250401,142500,217891810,8700,8700,8700,8700,26
20250401,142400,217665610,8690,8690,8690,8690,3
20250401,142300,217639540,8700,8700,8700,8700,2
20250401,142200,217622140,8690,8690,8690,8690,28
20250401,142100,217378820,8690,8700,8700,8690,13
20250401,142000,217265840,8700,8700,8700,8700,4
20250401,141900,217231040,8690,8690,8690,8690,26
20250401,141800,217005100,8680,8680,8680,8680,0
20250401,141700,217005100,8680,8680,8680,8680,1
20250401,141600,216996420,8680,8690,8700,8680,49
20250401,141500,216570790,8690,8690,8690,8690,0
20250401,141400,216570790,8690,8690,8690,8690,3
20250401,141300,216544720,8690,8690,8690,8690,28
20250401,141200,216301400,8680,8680,8680,8680,0
20250401,141100,216301400,8680,8680,8680,8680,0
20250401,141000,216301400,8680,8680,8680,8680,52
20250401,140900,215850040,8680,8680,8680,8680,30
20250401,140800,215589640,8680,8680,8680,8680,1
20250401,140700,215580960,8670,8680,8680,8670,22
20250401,140600,215390200,8680,8680,8680,8680,70
20250401,140500,214782600,8680,8680,8680,8680,3
20250401,140400,214756560,8680,8680,8680,8680,0
20250401,140300,214756560,8680,8680,8680,8680,27
20250401,140200,214522200,8670,8670,8670,8670,171
20250401,140100,213039630,8670,8700,8700,8670,279
20250401,140000,210618370,8680,8680,8680,8680,0
20250401,135900,210618370,8680,8680,8680,8680,36
20250401,135800,210305890,8680,8680,8680,8680,2
20250401,135700,210288530,8680,8690,8690,8680,890
20250401,135600,202563050,8690,8690,8690,8690,18
20250401,135500,202406630,8690,8690,8690,8690,3
20250401,135400,202380560,8690,8700,8700,8690,37
20250401,135300,202058770,8700,8700,8700,8700,1
20250401,135200,202050070,8700,8700,8700,8700,8
20250401,135100,201980470,8700,8690,8700,8690,533
20250401,135000,197343790,8690,8690,8690,8690,2
20250401,134900,197326410,8690,8690,8690,8690,0
20250401,134800,197326410,8690,8690,8690,8690,4
20250401,134700,197291650,8690,8690,8690,8690,37
20250401,134600,196970120,8690,8690,8690,8690,2
20250401,134500,196952740,8690,8690,8690,8690,14
20250401,134400,196831080,8690,8680,8700,8670,415
20250401,134300,193231470,8700,8680,8700,8680,9
20250401,134200,193153330,8680,8700,8700,8680,108
20250401,134100,192215800,8690,8700,8700,8690,65
20250401,134000,191650680,8700,8700,8700,8700,3
20250401,133900,191624580,8700,8700,8700,8700,0
20250401,133800,191624580,8700,8700,8700,8700,27
20250401,133700,191389680,8700,8690,8700,8690,225
20250401,133600,189434420,8690,8690,8690,8690,0
20250401,133500,189434420,8690,8690,8690,8690,87
20250401,133400,188678390,8690,8690,8690,8690,1
20250401,133300,188669700,8690,8690,8690,8690,4
20250401,133200,188634940,8680,8690,8690,8680,76
20250401,133100,187975000,8690,8690,8690,8690,13
20250401,133000,187862030,8690,8690,8690,8690,0
20250401,132900,187862030,8690,8690,8690,8690,29
20250401,132800,187610020,8690,8690,8690,8690,0
20250401,132700,187610020,8690,8690,8690,8690,5
20250401,132600,187566570,8690,8690,8690,8690,28
20250401,132500,187323250,8690,8690,8690,8690,2
20250401,132400,187305870,8690,8690,8690,8690,1
20250401,132300,187297180,8690,8690,8690,8690,3
20250401,132200,187271110,8690,8690,8690,8690,27
20250401,132100,187036480,8690,8690,8690,8690,1
20250401,132000,187027790,8690,8690,8690,8690,3
20250401,131900,187001720,8690,8690,8690,8690,27
20250401,131800,186767090,8680,8680,8680,8680,106
20250401,131700,185847010,8680,8680,8680,8680,26
20250401,131600,185621330,8680,8670,8680,8670,192
20250401,131500,183956650,8670,8680,8680,8670,63
20250401,131400,183410430,8680,8680,8680,8680,2
20250401,131300,183393070,8680,8680,8680,8680,27
20250401,131200,183158710,8680,8680,8680,8680,2
20250401,131100,183141350,8680,8680,8680,8680,1
20250401,131000,183132670,8680,8670,8680,8670,446
20250401,130900,179261640,8670,8670,8670,8670,10
20250401,130800,179174940,8670,8680,8680,8670,67
20250401,130700,178594030,8670,8670,8670,8670,172
20250401,130600,177102790,8670,8680,8680,8670,97
20250401,130500,176261760,8680,8680,8680,8680,0
20250401,130400,176261760,8680,8680,8680,8680,27
20250401,130300,176027400,8680,8680,8680,8680,2
20250401,130200,176010040,8680,8680,8680,8680,0
20250401,130100,176010040,8680,8680,8680,8680,19
20250401,130000,175845120,8670,8660,8670,8660,18
20250401,125900,175689130,8670,8680,8680,8670,545
20250401,125800,170960420,8690,8680,8690,8680,7
20250401,125700,170899650,8690,8690,8690,8690,29
20250401,125600,170647640,8680,8690,8690,8680,7
20250401,125500,170586870,8690,8680,8690,8680,9
20250401,125400,170508720,8690,8690,8690,8690,26
20250401,125300,170282780,8690,8690,8690,8680,11
20250401,125200,170187250,8690,8690,8690,8690,4
20250401,125100,170152490,8690,8700,8700,8690,29
20250401,125000,169900210,8690,8690,8690,8680,36
20250401,124900,169587430,8700,8700,8700,8700,3
20250401,124800,169561330,8690,8700,8700,8690,33
20250401,124700,169274290,8690,8690,8690,8690,6
20250401,124600,169222150,8700,8700,8700,8700,3
20250401,124500,169196050,8690,8690,8690,8690,27
20250401,124400,168961420,8670,8680,8680,8670,64
20250401,124300,168405920,8690,8700,8700,8690,4
20250401,124200,168371140,8700,8690,8700,8690,28
20250401,124100,168127600,8690,8690,8690,8690,46
20250401,124000,167727860,8680,8690,8690,8680,9
20250401,123900,167649710,8690,8700,8700,8690,83
20250401,123800,166928180,8700,8700,8700,8700,4
20250401,123700,166893380,8690,8690,8690,8690,6
20250401,123600,166841240,8700,8700,8700,8700,22
20250401,123500,166649840,8700,8690,8700,8690,107
20250401,123400,165720000,8690,8700,8700,8690,9
20250401,123300,165641760,8700,8700,8700,8700,28
20250401,123200,165398160,8690,8700,8700,8690,59
20250401,123100,164885420,8700,8690,8700,8690,7
20250401,123000,164824580,8690,8690,8690,8690,10
20250401,122900,164737680,8700,8690,8700,8690,36
20250401,122800,164424540,8700,8700,8700,8700,1
20250401,122700,164415840,8690,8700,8700,8690,9
20250401,122600,164337600,8700,8690,8700,8690,34
20250401,122500,164041860,8680,8700,8700,8680,11
20250401,122400,163946360,8690,8680,8690,8680,229
20250401,122300,161956410,8690,8680,8690,8680,36
20250401,122200,161643630,8690,8690,8690,8690,0
20250401,122100,161643630,8690,8690,8690,8680,9
20250401,122000,161565480,8680,8680,8680,8680,0
20250401,121900,161565480,8680,8690,8690,8680,8
20250401,121800,161496020,8690,8680,8690,8680,7
20250401,121700,161435250,8690,8690,8690,8690,5
20250401,121600,161391800,8690,8700,8700,8690,18
20250401,121500,161235370,8700,8700,8700,8700,2
20250401,121400,161217970,8690,8700,8700,8690,7
20250401,121300,161157130,8700,8690,8700,8690,7
20250401,121200,161096290,8700,8700,8700,8700,103
20250401,121100,160200190,8690,8690,8700,8690,10
20250401,121000,160113280,8700,8700,8700,8690,29
20250401,120900,159861040,8700,8700,8700,8700,55
20250401,120800,159382540,8700,8670,8700,8670,909
20250401,120700,151490010,8680,8670,8680,8670,749
20250401,120600,144990030,8660,8670,8670,8660,589
20250401,120500,139886460,8670,8670,8670,8670,34
20250401,120400,139591680,8680,8680,8680,8680,28
20250401,120300,139348640,8670,8690,8690,8670,7
20250401,120200,139287930,8680,8670,8680,8670,9
20250401,120100,139209870,8680,8680,8680,8680,27
20250401,120000,138975510,8670,8670,8670,8670,6
20250401,115900,138923490,8680,8670,8680,8660,7
20250401,115800,138862830,8670,8660,8690,8660,36
20250401,115700,138550720,8670,8670,8670,8660,96
20250401,115600,137718460,8670,8680,8680,8670,12
20250401,115500,137614410,8680,8690,8690,8680,340
20250401,115400,134662910,8680,8670,8680,8670,351
20250401,115300,131616710,8670,8670,8680,8670,11
20250401,115200,131521310,8670,8680,8680,8670,43
20250401,115100,131148230,8670,8670,8680,8670,12
20250401,115000,131044150,8670,8670,8670,8670,16
20250401,114900,130905430,8670,8680,8680,8670,51
20250401,114800,130463230,8670,8680,8680,8670,152
20250401,114700,129143930,8680,8680,8690,8680,16
20250401,114600,129005030,8680,8680,8680,8680,8
20250401,114500,128935590,8690,8690,8690,8690,31
20250401,114400,128666200,8680,8680,8680,8680,6
20250401,114300,128614120,8690,8690,8690,8690,50
20250401,114200,128179620,8680,8690,8690,8680,33
20250401,114100,127892910,8690,8680,8690,8680,9
20250401,114000,127814760,8690,8690,8690,8690,3
20250401,113900,127788690,8680,8690,8690,8680,32
20250401,113800,127510670,8690,8690,8690,8690,1
20250401,113700,127501980,8680,8690,8690,8680,17
20250401,113600,127354320,8690,8690,8690,8680,29
20250401,113500,127102370,8690,8680,8690,8680,11
20250401,113400,127006820,8680,8690,8690,8680,6
20250401,113300,126954700,8690,8680,8690,8680,34
20250401,113200,126659300,8690,8690,8690,8690,2
20250401,113100,126641920,8680,8690,8690,8680,16
20250401,113000,126502940,8700,8700,8700,8700,29
20250401,112900,126250640,8690,8690,8690,8690,25
20250401,112800,126033390,8700,8700,8700,8690,9
20250401,112700,125955150,8700,8700,8700,8700,22
20250401,112600,125763750,8690,8690,8700,8680,11
20250401,112500,125668160,8690,8700,8700,8690,29
20250401,112400,125415890,8690,8690,8690,8690,0
20250401,112300,125415890,8690,8650,8690,8650,1385
20250401,112200,113387720,8650,8650,8650,8650,0
20250401,112100,113387720,8650,8650,8660,8650,164
20250401,112000,111968780,8620,8620,8650,8620,98
20250401,111900,111123870,8650,8650,8650,8650,49
20250401,111800,110700020,8650,8640,8650,8640,16
20250401,111700,110561680,8660,8630,8660,8590,597
20250401,111600,105426510,8670,8660,8670,8610,80
20250401,111500,104736670,8590,8660,8660,8590,236
20250401,111400,102704120,8670,8670,8670,8670,0
20250401,111300,102704120,8670,8650,8670,8650,63
20250401,111200,102158990,8640,8640,8640,8640,6
20250401,111100,102107150,8650,8650,8650,8650,37
20250401,111000,101787100,8640,8640,8640,8640,6
20250401,110900,101735260,8650,8640,8650,8640,10
20250401,110800,101648820,8650,8650,8650,8650,37
20250401,110700,101328770,8640,8650,8650,8640,31
20250401,110600,101060680,8650,8650,8650,8650,4
20250401,110500,101026080,8650,8610,8650,8610,8
20250401,110400,100956980,8620,8640,8640,8580,419
20250401,110300,97350280,8650,8650,8650,8650,0
20250401,110200,97350280,8650,8660,8660,8650,34
20250401,110100,97056080,8660,8660,8660,8660,27
20250401,110000,96822260,8650,8660,8660,8650,17
20250401,105900,96675100,8650,8660,8660,8650,9
20250401,105800,96597220,8660,8660,8660,8660,35
20250401,105700,96294120,8650,8650,8650,8650,6
20250401,105600,96242220,8660,8650,8660,8650,8
20250401,105500,96173000,8660,8660,8660,8660,27
20250401,105400,95939180,8650,8660,8660,8650,8
20250401,105300,95869960,8660,8650,8660,8650,5
20250401,105200,95826700,8650,8660,8660,8650,35
20250401,105100,95523660,8660,8650,8660,8650,10
20250401,105000,95437140,8660,8660,8660,8660,1
20250401,104900,95428480,8660,8650,8660,8650,28
20250401,104800,95186060,8650,8640,8650,8640,279
20250401,104700,92772770,8650,8650,8650,8650,230
20250401,104600,90783270,8650,8650,8660,8650,34
20250401,104500,90488900,8650,8650,8650,8650,199
20250401,104400,88767550,8640,8650,8650,8640,7
20250401,104300,88707060,8650,8610,8650,8610,42
20250401,104200,88345250,8610,8610,8610,8610,0
20250401,104100,88345250,8610,8620,8620,8610,33
20250401,104000,88060850,8620,8620,8620,8620,1
20250401,103900,88052230,8590,8610,8610,8580,500
20250401,103800,83757980,8640,8640,8640,8640,2
20250401,103700,83740700,8590,8640,8650,8590,746
20250401,103600,77316190,8630,8630,8630,8630,7
20250401,103500,77255780,8630,8640,8640,8630,7
20250401,103400,77195350,8640,8660,8660,8640,16
20250401,103300,77057050,8660,8650,8660,8645,34
20250401,103200,76763045,8655,8660,8660,8650,25
20250401,103100,76546615,8660,8660,8660,8660,26
20250401,103000,76321455,8650,8640,8650,8640,28
20250401,102900,76079315,8650,8640,8650,8630,151
20250401,102800,74776155,8650,8650,8650,8640,8
20250401,102700,74707015,8640,8640,8640,8640,26
20250401,102600,74482375,8640,8640,8640,8640,5
20250401,102500,74439175,8630,8650,8650,8630,7
20250401,102400,74378745,8650,8630,8650,8630,67
20250401,102300,73799955,8640,8640,8640,8640,3
20250401,102200,73774035,8640,8650,8650,8640,7
20250401,102100,73713535,8650,8650,8650,8650,27
20250401,102000,73479985,8650,8680,8680,8650,146
20250401,101900,72215585,8670,8680,8680,8670,8
20250401,101800,72146215,8680,8680,8680,8680,28
20250401,101700,71903175,8680,8690,8690,8680,3
20250401,101600,71877125,8690,8690,8690,8690,21
20250401,101500,71694635,8680,8690,8690,8680,13
20250401,101400,71581725,8690,8680,8690,8660,509
20250401,101300,67169485,8690,8680,8690,8680,390
20250401,101200,63783625,8670,8660,8680,8660,249
20250401,101100,61625235,8660,8660,8660,8660,71
20250401,101000,61010375,8680,8680,8680,8680,0
20250401,100900,61010375,8680,8670,8680,8670,61
20250401,100800,60481455,8680,8660,8680,8660,321
20250401,100700,57701535,8660,8640,8660,8640,1019
20250401,100600,48883695,8630,8640,8640,8630,126
20250401,100500,47796115,8630,8630,8630,8630,6
20250401,100400,47744335,8640,8640,8640,8640,11
20250401,100300,47649295,8640,8630,8640,8630,29
20250401,100200,47398805,8620,8620,8620,8620,5
20250401,100100,47355705,8620,8650,8650,8620,309
20250401,100000,44692035,8650,8640,8650,8640,12
20250401,095900,44588255,8640,8630,8640,8630,67
20250401,095800,44009985,8620,8630,8630,8620,31
20250401,095700,43742515,8620,8620,8620,8620,2
20250401,095600,43725275,8620,8620,8620,8620,8
20250401,095500,43656315,8600,8610,8620,8600,240
20250401,095400,41590935,8610,8610,8610,8610,2
20250401,095300,41573715,8610,8610,8610,8610,26
20250401,095200,41349855,8600,8600,8600,8600,0
20250401,095100,41349855,8600,8600,8600,8600,7
20250401,095000,41289655,8600,8630,8630,8600,566
20250401,094900,36419495,8620,8620,8620,8620,0
20250401,094800,36419495,8620,8620,8620,8620,7
20250401,094700,36359155,8630,8620,8630,8620,16
20250401,094600,36221135,8620,8620,8620,8620,0
20250401,094500,36221135,8620,8620,8620,8620,6
20250401,094400,36169415,8630,8630,8630,8630,5
20250401,094300,36126265,8630,8610,8630,8610,473
20250401,094200,32046515,8630,8630,8630,8630,2
20250401,094100,32029255,8630,8600,8630,8600,84
20250401,094000,31306555,8600,8630,8630,8600,211
20250401,093900,29490715,8630,8630,8630,8630,3
20250401,093800,29464825,8640,8640,8640,8640,1
20250401,093700,29456185,8640,8630,8650,8630,13
20250401,093600,29343965,8630,8630,8630,8630,0
20250401,093500,29343965,8630,8650,8650,8630,907
20250401,093400,21512995,8650,8640,8650,8640,7
20250401,093300,21452505,8650,8660,8660,8650,7
20250401,093200,21391945,8640,8640,8640,8640,6
20250401,093100,21340105,8650,8650,8650,8650,102
20250401,093000,20457805,8650,8650,8650,8650,21
20250401,092900,20276155,8650,8650,8650,8650,6
20250401,092800,20224255,8650,8650,8650,8650,0
20250401,092700,20224255,8650,8655,8655,8650,6
20250401,092600,20172335,8655,8655,8655,8655,6
20250401,092500,20120405,8660,8660,8660,8660,75
20250401,092400,19470905,8650,8650,8650,8650,6
20250401,092300,19419005,8660,8655,8660,8650,51
20250401,092200,18977840,8650,8670,8670,8650,26
20250401,092100,18752900,8670,8660,8670,8660,131
20250401,092000,17618430,8670,8670,8670,8670,114
20250401,091900,16630050,8670,8670,8670,8670,0
20250401,091800,16630050,8670,8670,8670,8670,132
20250401,091700,15485610,8680,8680,8680,8680,34
20250401,091600,15190490,8680,8660,8680,8660,78
20250401,091500,14514320,8650,8650,8650,8650,1
20250401,091400,14505670,8640,8640,8640,8640,6
20250401,091300,14453830,8650,8650,8650,8650,6
20250401,091200,14401930,8660,8660,8660,8660,50
20250401,091100,13968930,8650,8650,8650,8650,6
20250401,091000,13917030,8660,8650,8665,8650,104
20250401,090900,13016290,8650,8650,8650,8650,0
20250401,090800,13016290,8650,8640,8650,8635,304
20250401,090700,10387930,8630,8630,8630,8630,58
20250401,090600,9887390,8625,8600,8625,8600,584
20250401,090500,4858810,8600,8590,8600,8590,26
20250401,090400,4635300,8600,8600,8600,8600,0
20250401,090300,4635300,8600,8590,8600,8590,393
20250401,090200,1255560,8590,8590,8590,8590,1
20250401,090100,1246970,8570,8570,8570,8570,1
20250401,090000,1238400,8600,8600,8600,8600,144
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 247765350 8710 8710 8710 8710 420
3 20250401 193700 247765350 8710 8710 8710 8710 0
4 20250401 193600 247765350 8710 8710 8710 8710 0
5 20250401 193500 247765350 8710 8710 8710 8710 0
6 20250401 193400 247765350 8710 8710 8710 8710 0
7 20250401 193300 247765350 8710 8710 8710 8710 0
8 20250401 193200 247765350 8710 8710 8710 8710 0
9 20250401 193100 247765350 8710 8710 8710 8710 0
10 20250401 193000 247765350 8710 8710 8710 8710 0
11 20250401 192900 247765350 8710 8710 8710 8710 0
12 20250401 192800 247765350 8710 8710 8710 8710 0
13 20250401 192700 247765350 8710 8710 8710 8710 0
14 20250401 192600 247765350 8710 8710 8710 8710 0
15 20250401 192500 247765350 8710 8710 8710 8710 0
16 20250401 192400 247765350 8710 8710 8710 8710 0
17 20250401 192300 247765350 8710 8710 8710 8710 0
18 20250401 192200 247765350 8710 8710 8710 8710 0
19 20250401 192100 247765350 8710 8710 8710 8710 0
20 20250401 192000 247765350 8710 8710 8710 8710 0
21 20250401 191900 247765350 8710 8710 8710 8710 0
22 20250401 191800 247765350 8710 8710 8710 8710 0
23 20250401 191700 247765350 8710 8710 8710 8710 0
24 20250401 191600 247765350 8710 8710 8710 8710 0
25 20250401 191500 247765350 8710 8710 8710 8710 0
26 20250401 191400 247765350 8710 8710 8710 8710 0
27 20250401 191300 247765350 8710 8710 8710 8710 0
28 20250401 191200 247765350 8710 8710 8710 8710 0
29 20250401 191100 247765350 8710 8710 8710 8710 0
30 20250401 191000 247765350 8710 8710 8710 8710 0
31 20250401 190900 247765350 8710 8710 8710 8710 0
32 20250401 190800 247765350 8710 8710 8710 8710 420
33 20250401 190700 247765350 8710 8710 8710 8710 0
34 20250401 190600 247765350 8710 8710 8710 8710 0
35 20250401 190500 247765350 8710 8710 8710 8710 0
36 20250401 190400 247765350 8710 8710 8710 8710 0
37 20250401 190300 247765350 8710 8710 8710 8710 0
38 20250401 190200 247765350 8710 8710 8710 8710 0
39 20250401 190100 247765350 8710 8710 8710 8710 0
40 20250401 190000 247765350 8710 8710 8710 8710 0
41 20250401 185900 247765350 8710 8710 8710 8710 0
42 20250401 185800 247765350 8710 8710 8710 8710 0
43 20250401 185700 247765350 8710 8710 8710 8710 0
44 20250401 185600 247765350 8710 8710 8710 8710 0
45 20250401 185500 247765350 8710 8710 8710 8710 0
46 20250401 185400 247765350 8710 8710 8710 8710 0
47 20250401 185300 247765350 8710 8710 8710 8710 0
48 20250401 185200 247765350 8710 8710 8710 8710 0
49 20250401 185100 247765350 8710 8710 8710 8710 0
50 20250401 185000 247765350 8710 8710 8710 8710 0
51 20250401 184900 247765350 8710 8710 8710 8710 0
52 20250401 184800 247765350 8710 8710 8710 8710 0
53 20250401 184700 247765350 8710 8710 8710 8710 0
54 20250401 184600 247765350 8710 8710 8710 8710 0
55 20250401 184500 247765350 8710 8710 8710 8710 0
56 20250401 184400 247765350 8710 8710 8710 8710 0
57 20250401 184300 247765350 8710 8710 8710 8710 0
58 20250401 184200 247765350 8710 8710 8710 8710 0
59 20250401 184100 247765350 8710 8710 8710 8710 0
60 20250401 184000 247765350 8710 8710 8710 8710 0
61 20250401 183900 247765350 8710 8710 8710 8710 0
62 20250401 183800 247765350 8710 8710 8710 8710 420
63 20250401 183700 247765350 8710 8710 8710 8710 0
64 20250401 183600 247765350 8710 8710 8710 8710 0
65 20250401 183500 247765350 8710 8710 8710 8710 0
66 20250401 183400 247765350 8710 8710 8710 8710 0
67 20250401 183300 247765350 8710 8710 8710 8710 0
68 20250401 183200 247765350 8710 8710 8710 8710 0
69 20250401 183100 247765350 8710 8710 8710 8710 0
70 20250401 183000 247765350 8710 8710 8710 8710 0
71 20250401 182900 247765350 8710 8710 8710 8710 0
72 20250401 182800 247765350 8710 8710 8710 8710 0
73 20250401 182700 247765350 8710 8710 8710 8710 0
74 20250401 182600 247765350 8710 8710 8710 8710 0
75 20250401 182500 247765350 8710 8710 8710 8710 0
76 20250401 182400 247765350 8710 8710 8710 8710 0
77 20250401 182300 247765350 8710 8710 8710 8710 0
78 20250401 182200 247765350 8710 8710 8710 8710 0
79 20250401 182100 247765350 8710 8710 8710 8710 0
80 20250401 182000 247765350 8710 8710 8710 8710 0
81 20250401 181900 247765350 8710 8710 8710 8710 0
82 20250401 181800 247765350 8710 8710 8710 8710 0
83 20250401 181700 247765350 8710 8710 8710 8710 0
84 20250401 181600 247765350 8710 8710 8710 8710 0
85 20250401 181500 247765350 8710 8710 8710 8710 0
86 20250401 181400 247765350 8710 8710 8710 8710 0
87 20250401 181300 247765350 8710 8710 8710 8710 0
88 20250401 181200 247765350 8710 8710 8710 8710 0
89 20250401 181100 247765350 8710 8710 8710 8710 0
90 20250401 181000 247765350 8710 8710 8710 8710 0
91 20250401 180900 247765350 8710 8710 8710 8710 0
92 20250401 180800 247765350 8710 8710 8710 8710 420
93 20250401 180700 247765350 8710 8710 8710 8710 0
94 20250401 180600 247765350 8710 8710 8710 8710 0
95 20250401 180500 247765350 8710 8710 8710 8710 0
96 20250401 180400 247765350 8710 8710 8710 8710 0
97 20250401 180300 247765350 8710 8710 8710 8710 0
98 20250401 180200 247765350 8710 8710 8710 8710 0
99 20250401 180100 247765350 8710 8710 8710 8710 0
100 20250401 180000 247765350 8710 8710 8710 8710 0
101 20250401 175900 247765350 8710 8710 8710 8710 0
102 20250401 175800 247765350 8710 8710 8710 8710 0
103 20250401 175700 247765350 8710 8710 8710 8710 0
104 20250401 175600 247765350 8710 8710 8710 8710 0
105 20250401 175500 247765350 8710 8710 8710 8710 0
106 20250401 175400 247765350 8710 8710 8710 8710 0
107 20250401 175300 247765350 8710 8710 8710 8710 0
108 20250401 175200 247765350 8710 8710 8710 8710 0
109 20250401 175100 247765350 8710 8710 8710 8710 0
110 20250401 175000 247765350 8710 8710 8710 8710 0
111 20250401 174900 247765350 8710 8710 8710 8710 0
112 20250401 174800 247765350 8710 8710 8710 8710 0
113 20250401 174700 247765350 8710 8710 8710 8710 0
114 20250401 174600 247765350 8710 8710 8710 8710 0
115 20250401 174500 247765350 8710 8710 8710 8710 0
116 20250401 174400 247765350 8710 8710 8710 8710 0
117 20250401 174300 247765350 8710 8710 8710 8710 0
118 20250401 174200 247765350 8710 8710 8710 8710 0
119 20250401 174100 247765350 8710 8710 8710 8710 0
120 20250401 174000 247765350 8710 8710 8710 8710 0
121 20250401 173900 247765350 8710 8710 8710 8710 0
122 20250401 173800 247765350 8710 8710 8710 8710 420
123 20250401 173700 247765350 8710 8710 8710 8710 0
124 20250401 173600 247765350 8710 8710 8710 8710 0
125 20250401 173500 247765350 8710 8710 8710 8710 0
126 20250401 173400 247765350 8710 8710 8710 8710 0
127 20250401 173300 247765350 8710 8710 8710 8710 0
128 20250401 173200 247765350 8710 8710 8710 8710 0
129 20250401 173100 247765350 8710 8710 8710 8710 0
130 20250401 173000 247765350 8710 8710 8710 8710 0
131 20250401 172900 247765350 8710 8710 8710 8710 0
132 20250401 172800 247765350 8710 8710 8710 8710 0
133 20250401 172700 247765350 8710 8710 8710 8710 0
134 20250401 172600 247765350 8710 8710 8710 8710 0
135 20250401 172500 247765350 8710 8710 8710 8710 0
136 20250401 172400 247765350 8710 8710 8710 8710 0
137 20250401 172300 247765350 8710 8710 8710 8710 0
138 20250401 172200 247765350 8710 8710 8710 8710 0
139 20250401 172100 247765350 8710 8710 8710 8710 0
140 20250401 172000 247765350 8710 8710 8710 8710 0
141 20250401 171900 247765350 8710 8710 8710 8710 0
142 20250401 171800 247765350 8710 8710 8710 8710 0
143 20250401 171700 247765350 8710 8710 8710 8710 0
144 20250401 171600 247765350 8710 8710 8710 8710 0
145 20250401 171500 247765350 8710 8710 8710 8710 0
146 20250401 171400 247765350 8710 8710 8710 8710 0
147 20250401 171300 247765350 8710 8710 8710 8710 0
148 20250401 171200 247765350 8710 8710 8710 8710 0
149 20250401 171100 247765350 8710 8710 8710 8710 0
150 20250401 171000 247765350 8710 8710 8710 8710 0
151 20250401 170900 247765350 8710 8710 8710 8710 0
152 20250401 170800 247765350 8710 8710 8710 8710 420
153 20250401 170700 247765350 8710 8710 8710 8710 0
154 20250401 170600 247765350 8710 8710 8710 8710 0
155 20250401 170500 247765350 8710 8710 8710 8710 0
156 20250401 170400 247765350 8710 8710 8710 8710 0
157 20250401 170300 247765350 8710 8710 8710 8710 0
158 20250401 170200 247765350 8710 8710 8710 8710 0
159 20250401 170100 247765350 8710 8710 8710 8710 0
160 20250401 170000 247765350 8710 8710 8710 8710 0
161 20250401 165900 247765350 8710 8710 8710 8710 0
162 20250401 165800 247765350 8710 8710 8710 8710 0
163 20250401 165700 247765350 8710 8710 8710 8710 0
164 20250401 165600 247765350 8710 8710 8710 8710 0
165 20250401 165500 247765350 8710 8710 8710 8710 0
166 20250401 165400 247765350 8710 8710 8710 8710 0
167 20250401 165300 247765350 8710 8710 8710 8710 0
168 20250401 165200 247765350 8710 8710 8710 8710 0
169 20250401 165100 247765350 8710 8710 8710 8710 0
170 20250401 165000 247765350 8710 8710 8710 8710 0
171 20250401 164900 247765350 8710 8710 8710 8710 0
172 20250401 164800 247765350 8710 8710 8710 8710 0
173 20250401 164700 247765350 8710 8710 8710 8710 0
174 20250401 164600 247765350 8710 8710 8710 8710 0
175 20250401 164500 247765350 8710 8710 8710 8710 0
176 20250401 164400 247765350 8710 8710 8710 8710 0
177 20250401 164300 247765350 8710 8710 8710 8710 0
178 20250401 164200 247765350 8710 8710 8710 8710 0
179 20250401 164100 247765350 8710 8710 8710 8710 0
180 20250401 164000 247765350 8710 8710 8710 8710 0
181 20250401 163900 247765350 8710 8710 8710 8710 0
182 20250401 163800 247765350 8710 8710 8710 8710 420
183 20250401 163700 247765350 8710 8710 8710 8710 0
184 20250401 163600 247765350 8710 8710 8710 8710 0
185 20250401 163500 247765350 8710 8710 8710 8710 0
186 20250401 163400 247765350 8710 8710 8710 8710 0
187 20250401 163300 247765350 8710 8710 8710 8710 0
188 20250401 163200 247765350 8710 8710 8710 8710 0
189 20250401 163100 247765350 8710 8710 8710 8710 0
190 20250401 163000 247765350 8710 8710 8710 8710 0
191 20250401 162900 247765350 8710 8710 8710 8710 0
192 20250401 162800 247765350 8710 8710 8710 8710 0
193 20250401 162700 247765350 8710 8710 8710 8710 0
194 20250401 162600 247765350 8710 8710 8710 8710 0
195 20250401 162500 247765350 8710 8710 8710 8710 0
196 20250401 162400 247765350 8710 8710 8710 8710 0
197 20250401 162300 247765350 8710 8710 8710 8710 0
198 20250401 162200 247765350 8710 8710 8710 8710 0
199 20250401 162100 247765350 8710 8710 8710 8710 0
200 20250401 162000 247765350 8710 8710 8710 8710 0
201 20250401 161900 247765350 8710 8710 8710 8710 0
202 20250401 161800 247765350 8710 8710 8710 8710 0
203 20250401 161700 247765350 8710 8710 8710 8710 0
204 20250401 161600 247765350 8710 8710 8710 8710 0
205 20250401 161500 247765350 8710 8710 8710 8710 0
206 20250401 161400 247765350 8710 8710 8710 8710 0
207 20250401 161300 247765350 8710 8710 8710 8710 0
208 20250401 161200 247765350 8710 8710 8710 8710 0
209 20250401 161100 247765350 8710 8710 8710 8710 0
210 20250401 161000 247765350 8710 8710 8710 8710 0
211 20250401 160900 247765350 8710 8710 8710 8710 0
212 20250401 160800 247765350 8710 8710 8710 8710 420
213 20250401 160700 247765350 8710 8710 8710 8710 0
214 20250401 160600 247765350 8710 8710 8710 8710 0
215 20250401 160500 247765350 8710 8710 8710 8710 0
216 20250401 160400 247765350 8710 8710 8710 8710 0
217 20250401 160300 247765350 8710 8710 8710 8710 0
218 20250401 160200 247765350 8710 8710 8710 8710 0
219 20250401 160100 247765350 8710 8710 8710 8710 0
220 20250401 160000 247765350 8710 8710 8710 8710 0
221 20250401 155900 247765350 8710 8710 8710 8710 0
222 20250401 155800 247765350 8710 8710 8710 8710 0
223 20250401 155700 247765350 8710 8710 8710 8710 0
224 20250401 155600 247765350 8710 8710 8710 8710 0
225 20250401 155500 247765350 8710 8710 8710 8710 0
226 20250401 155400 247765350 8710 8710 8710 8710 0
227 20250401 155300 247765350 8710 8710 8710 8710 0
228 20250401 155200 247765350 8710 8710 8710 8710 0
229 20250401 155100 247765350 8710 8710 8710 8710 0
230 20250401 155000 247765350 8710 8710 8710 8710 0
231 20250401 154900 247765350 8710 8710 8710 8710 0
232 20250401 154800 247765350 8710 8710 8710 8710 0
233 20250401 154700 247765350 8710 8710 8710 8710 0
234 20250401 154600 247765350 8710 8710 8710 8710 0
235 20250401 154500 247765350 8710 8710 8710 8710 0
236 20250401 154400 247765350 8710 8710 8710 8710 0
237 20250401 154300 247765350 8710 8710 8710 8710 0
238 20250401 154200 247765350 8710 8710 8710 8710 0
239 20250401 154100 247765350 8710 8710 8710 8710 0
240 20250401 154000 247765350 8710 8710 8710 8710 0
241 20250401 153900 247765350 8710 8710 8710 8710 0
242 20250401 153800 247765350 8710 8710 8710 8710 420
243 20250401 153700 247765350 8710 8710 8710 8710 0
244 20250401 153600 247765350 8710 8710 8710 8710 0
245 20250401 153500 247765350 8710 8710 8710 8710 0
246 20250401 153400 247765350 8710 8710 8710 8710 0
247 20250401 153300 247765350 8710 8710 8710 8710 0
248 20250401 153200 247765350 8710 8710 8710 8710 0
249 20250401 153100 247765350 8710 8710 8710 8710 0
250 20250401 153000 247765350 8710 8710 8710 8710 420
251 20250401 152900 244107150 8700 8700 8700 8700 0
252 20250401 152800 244107150 8700 8700 8700 8700 0
253 20250401 152700 244107150 8700 8700 8700 8700 0
254 20250401 152600 244107150 8700 8700 8700 8700 0
255 20250401 152500 244107150 8700 8700 8700 8700 0
256 20250401 152400 244107150 8700 8700 8700 8700 0
257 20250401 152300 244107150 8700 8700 8700 8700 0
258 20250401 152200 244107150 8700 8700 8700 8700 0
259 20250401 152100 244107150 8700 8700 8700 8700 0
260 20250401 152000 244107150 8700 8700 8700 8700 0
261 20250401 151900 244107150 8700 8690 8700 8670 84
262 20250401 151800 243378520 8700 8700 8700 8700 4
263 20250401 151700 243343720 8690 8690 8690 8690 0
264 20250401 151600 243343720 8690 8710 8710 8690 14
265 20250401 151500 243221930 8710 8710 8710 8710 2
266 20250401 151400 243204510 8710 8710 8710 8710 8
267 20250401 151300 243134830 8710 8700 8710 8700 4
268 20250401 151200 243100000 8690 8690 8690 8690 0
269 20250401 151100 243100000 8690 8710 8710 8690 2
270 20250401 151000 243082600 8690 8700 8710 8690 596
271 20250401 150900 237897510 8700 8700 8700 8700 2
272 20250401 150800 237880110 8690 8690 8690 8690 0
273 20250401 150700 237880110 8690 8700 8700 8690 7
274 20250401 150600 237819240 8700 8700 8700 8700 1
275 20250401 150500 237810540 8690 8690 8690 8690 6
276 20250401 150400 237758400 8700 8700 8700 8700 0
277 20250401 150300 237758400 8700 8680 8700 8680 4
278 20250401 150200 237723640 8670 8670 8670 8670 0
279 20250401 150100 237723640 8670 8690 8690 8670 289
280 20250401 150000 235215630 8700 8700 8700 8700 5
281 20250401 145900 235172130 8700 8700 8700 8700 20
282 20250401 145800 234998130 8700 8700 8700 8690 38
283 20250401 145700 234667670 8700 8700 8700 8700 20
284 20250401 145600 234493670 8700 8700 8700 8700 25
285 20250401 145500 234276170 8700 8700 8700 8700 18
286 20250401 145400 234119570 8700 8700 8700 8700 23
287 20250401 145300 233919470 8700 8700 8700 8700 17
288 20250401 145200 233771570 8700 8700 8700 8700 24
289 20250401 145100 233562770 8700 8700 8700 8690 350
290 20250401 145000 230518040 8700 8680 8700 8680 221
291 20250401 144900 228598460 8680 8670 8680 8670 30
292 20250401 144800 228338310 8670 8670 8670 8670 27
293 20250401 144700 228104220 8670 8670 8670 8670 216
294 20250401 144600 226231500 8670 8670 8670 8670 13
295 20250401 144500 226118790 8670 8670 8670 8670 101
296 20250401 144400 225243120 8660 8670 8670 8660 13
297 20250401 144300 225130460 8670 8680 8680 8670 510
298 20250401 144200 220708150 8700 8700 8700 8700 0
299 20250401 144100 220708150 8700 8700 8700 8690 31
300 20250401 144000 220438740 8700 8690 8700 8690 59
301 20250401 143900 219925900 8700 8700 8700 8700 2
302 20250401 143800 219908500 8700 8700 8700 8700 29
303 20250401 143700 219656200 8700 8700 8700 8700 2
304 20250401 143600 219638800 8700 8700 8700 8700 0
305 20250401 143500 219638800 8700 8690 8700 8690 30
306 20250401 143400 219377970 8690 8700 8700 8690 27
307 20250401 143300 219143330 8700 8690 8700 8690 3
308 20250401 143200 219117250 8690 8700 8700 8690 51
309 20250401 143100 218673940 8690 8690 8690 8690 31
310 20250401 143000 218404550 8690 8690 8690 8690 0
311 20250401 142900 218404550 8690 8690 8690 8690 14
312 20250401 142800 218282890 8690 8690 8690 8690 27
313 20250401 142700 218048260 8700 8690 8700 8690 16
314 20250401 142600 217909210 8700 8700 8700 8700 2
315 20250401 142500 217891810 8700 8700 8700 8700 26
316 20250401 142400 217665610 8690 8690 8690 8690 3
317 20250401 142300 217639540 8700 8700 8700 8700 2
318 20250401 142200 217622140 8690 8690 8690 8690 28
319 20250401 142100 217378820 8690 8700 8700 8690 13
320 20250401 142000 217265840 8700 8700 8700 8700 4
321 20250401 141900 217231040 8690 8690 8690 8690 26
322 20250401 141800 217005100 8680 8680 8680 8680 0
323 20250401 141700 217005100 8680 8680 8680 8680 1
324 20250401 141600 216996420 8680 8690 8700 8680 49
325 20250401 141500 216570790 8690 8690 8690 8690 0
326 20250401 141400 216570790 8690 8690 8690 8690 3
327 20250401 141300 216544720 8690 8690 8690 8690 28
328 20250401 141200 216301400 8680 8680 8680 8680 0
329 20250401 141100 216301400 8680 8680 8680 8680 0
330 20250401 141000 216301400 8680 8680 8680 8680 52
331 20250401 140900 215850040 8680 8680 8680 8680 30
332 20250401 140800 215589640 8680 8680 8680 8680 1
333 20250401 140700 215580960 8670 8680 8680 8670 22
334 20250401 140600 215390200 8680 8680 8680 8680 70
335 20250401 140500 214782600 8680 8680 8680 8680 3
336 20250401 140400 214756560 8680 8680 8680 8680 0
337 20250401 140300 214756560 8680 8680 8680 8680 27
338 20250401 140200 214522200 8670 8670 8670 8670 171
339 20250401 140100 213039630 8670 8700 8700 8670 279
340 20250401 140000 210618370 8680 8680 8680 8680 0
341 20250401 135900 210618370 8680 8680 8680 8680 36
342 20250401 135800 210305890 8680 8680 8680 8680 2
343 20250401 135700 210288530 8680 8690 8690 8680 890
344 20250401 135600 202563050 8690 8690 8690 8690 18
345 20250401 135500 202406630 8690 8690 8690 8690 3
346 20250401 135400 202380560 8690 8700 8700 8690 37
347 20250401 135300 202058770 8700 8700 8700 8700 1
348 20250401 135200 202050070 8700 8700 8700 8700 8
349 20250401 135100 201980470 8700 8690 8700 8690 533
350 20250401 135000 197343790 8690 8690 8690 8690 2
351 20250401 134900 197326410 8690 8690 8690 8690 0
352 20250401 134800 197326410 8690 8690 8690 8690 4
353 20250401 134700 197291650 8690 8690 8690 8690 37
354 20250401 134600 196970120 8690 8690 8690 8690 2
355 20250401 134500 196952740 8690 8690 8690 8690 14
356 20250401 134400 196831080 8690 8680 8700 8670 415
357 20250401 134300 193231470 8700 8680 8700 8680 9
358 20250401 134200 193153330 8680 8700 8700 8680 108
359 20250401 134100 192215800 8690 8700 8700 8690 65
360 20250401 134000 191650680 8700 8700 8700 8700 3
361 20250401 133900 191624580 8700 8700 8700 8700 0
362 20250401 133800 191624580 8700 8700 8700 8700 27
363 20250401 133700 191389680 8700 8690 8700 8690 225
364 20250401 133600 189434420 8690 8690 8690 8690 0
365 20250401 133500 189434420 8690 8690 8690 8690 87
366 20250401 133400 188678390 8690 8690 8690 8690 1
367 20250401 133300 188669700 8690 8690 8690 8690 4
368 20250401 133200 188634940 8680 8690 8690 8680 76
369 20250401 133100 187975000 8690 8690 8690 8690 13
370 20250401 133000 187862030 8690 8690 8690 8690 0
371 20250401 132900 187862030 8690 8690 8690 8690 29
372 20250401 132800 187610020 8690 8690 8690 8690 0
373 20250401 132700 187610020 8690 8690 8690 8690 5
374 20250401 132600 187566570 8690 8690 8690 8690 28
375 20250401 132500 187323250 8690 8690 8690 8690 2
376 20250401 132400 187305870 8690 8690 8690 8690 1
377 20250401 132300 187297180 8690 8690 8690 8690 3
378 20250401 132200 187271110 8690 8690 8690 8690 27
379 20250401 132100 187036480 8690 8690 8690 8690 1
380 20250401 132000 187027790 8690 8690 8690 8690 3
381 20250401 131900 187001720 8690 8690 8690 8690 27
382 20250401 131800 186767090 8680 8680 8680 8680 106
383 20250401 131700 185847010 8680 8680 8680 8680 26
384 20250401 131600 185621330 8680 8670 8680 8670 192
385 20250401 131500 183956650 8670 8680 8680 8670 63
386 20250401 131400 183410430 8680 8680 8680 8680 2
387 20250401 131300 183393070 8680 8680 8680 8680 27
388 20250401 131200 183158710 8680 8680 8680 8680 2
389 20250401 131100 183141350 8680 8680 8680 8680 1
390 20250401 131000 183132670 8680 8670 8680 8670 446
391 20250401 130900 179261640 8670 8670 8670 8670 10
392 20250401 130800 179174940 8670 8680 8680 8670 67
393 20250401 130700 178594030 8670 8670 8670 8670 172
394 20250401 130600 177102790 8670 8680 8680 8670 97
395 20250401 130500 176261760 8680 8680 8680 8680 0
396 20250401 130400 176261760 8680 8680 8680 8680 27
397 20250401 130300 176027400 8680 8680 8680 8680 2
398 20250401 130200 176010040 8680 8680 8680 8680 0
399 20250401 130100 176010040 8680 8680 8680 8680 19
400 20250401 130000 175845120 8670 8660 8670 8660 18
401 20250401 125900 175689130 8670 8680 8680 8670 545
402 20250401 125800 170960420 8690 8680 8690 8680 7
403 20250401 125700 170899650 8690 8690 8690 8690 29
404 20250401 125600 170647640 8680 8690 8690 8680 7
405 20250401 125500 170586870 8690 8680 8690 8680 9
406 20250401 125400 170508720 8690 8690 8690 8690 26
407 20250401 125300 170282780 8690 8690 8690 8680 11
408 20250401 125200 170187250 8690 8690 8690 8690 4
409 20250401 125100 170152490 8690 8700 8700 8690 29
410 20250401 125000 169900210 8690 8690 8690 8680 36
411 20250401 124900 169587430 8700 8700 8700 8700 3
412 20250401 124800 169561330 8690 8700 8700 8690 33
413 20250401 124700 169274290 8690 8690 8690 8690 6
414 20250401 124600 169222150 8700 8700 8700 8700 3
415 20250401 124500 169196050 8690 8690 8690 8690 27
416 20250401 124400 168961420 8670 8680 8680 8670 64
417 20250401 124300 168405920 8690 8700 8700 8690 4
418 20250401 124200 168371140 8700 8690 8700 8690 28
419 20250401 124100 168127600 8690 8690 8690 8690 46
420 20250401 124000 167727860 8680 8690 8690 8680 9
421 20250401 123900 167649710 8690 8700 8700 8690 83
422 20250401 123800 166928180 8700 8700 8700 8700 4
423 20250401 123700 166893380 8690 8690 8690 8690 6
424 20250401 123600 166841240 8700 8700 8700 8700 22
425 20250401 123500 166649840 8700 8690 8700 8690 107
426 20250401 123400 165720000 8690 8700 8700 8690 9
427 20250401 123300 165641760 8700 8700 8700 8700 28
428 20250401 123200 165398160 8690 8700 8700 8690 59
429 20250401 123100 164885420 8700 8690 8700 8690 7
430 20250401 123000 164824580 8690 8690 8690 8690 10
431 20250401 122900 164737680 8700 8690 8700 8690 36
432 20250401 122800 164424540 8700 8700 8700 8700 1
433 20250401 122700 164415840 8690 8700 8700 8690 9
434 20250401 122600 164337600 8700 8690 8700 8690 34
435 20250401 122500 164041860 8680 8700 8700 8680 11
436 20250401 122400 163946360 8690 8680 8690 8680 229
437 20250401 122300 161956410 8690 8680 8690 8680 36
438 20250401 122200 161643630 8690 8690 8690 8690 0
439 20250401 122100 161643630 8690 8690 8690 8680 9
440 20250401 122000 161565480 8680 8680 8680 8680 0
441 20250401 121900 161565480 8680 8690 8690 8680 8
442 20250401 121800 161496020 8690 8680 8690 8680 7
443 20250401 121700 161435250 8690 8690 8690 8690 5
444 20250401 121600 161391800 8690 8700 8700 8690 18
445 20250401 121500 161235370 8700 8700 8700 8700 2
446 20250401 121400 161217970 8690 8700 8700 8690 7
447 20250401 121300 161157130 8700 8690 8700 8690 7
448 20250401 121200 161096290 8700 8700 8700 8700 103
449 20250401 121100 160200190 8690 8690 8700 8690 10
450 20250401 121000 160113280 8700 8700 8700 8690 29
451 20250401 120900 159861040 8700 8700 8700 8700 55
452 20250401 120800 159382540 8700 8670 8700 8670 909
453 20250401 120700 151490010 8680 8670 8680 8670 749
454 20250401 120600 144990030 8660 8670 8670 8660 589
455 20250401 120500 139886460 8670 8670 8670 8670 34
456 20250401 120400 139591680 8680 8680 8680 8680 28
457 20250401 120300 139348640 8670 8690 8690 8670 7
458 20250401 120200 139287930 8680 8670 8680 8670 9
459 20250401 120100 139209870 8680 8680 8680 8680 27
460 20250401 120000 138975510 8670 8670 8670 8670 6
461 20250401 115900 138923490 8680 8670 8680 8660 7
462 20250401 115800 138862830 8670 8660 8690 8660 36
463 20250401 115700 138550720 8670 8670 8670 8660 96
464 20250401 115600 137718460 8670 8680 8680 8670 12
465 20250401 115500 137614410 8680 8690 8690 8680 340
466 20250401 115400 134662910 8680 8670 8680 8670 351
467 20250401 115300 131616710 8670 8670 8680 8670 11
468 20250401 115200 131521310 8670 8680 8680 8670 43
469 20250401 115100 131148230 8670 8670 8680 8670 12
470 20250401 115000 131044150 8670 8670 8670 8670 16
471 20250401 114900 130905430 8670 8680 8680 8670 51
472 20250401 114800 130463230 8670 8680 8680 8670 152
473 20250401 114700 129143930 8680 8680 8690 8680 16
474 20250401 114600 129005030 8680 8680 8680 8680 8
475 20250401 114500 128935590 8690 8690 8690 8690 31
476 20250401 114400 128666200 8680 8680 8680 8680 6
477 20250401 114300 128614120 8690 8690 8690 8690 50
478 20250401 114200 128179620 8680 8690 8690 8680 33
479 20250401 114100 127892910 8690 8680 8690 8680 9
480 20250401 114000 127814760 8690 8690 8690 8690 3
481 20250401 113900 127788690 8680 8690 8690 8680 32
482 20250401 113800 127510670 8690 8690 8690 8690 1
483 20250401 113700 127501980 8680 8690 8690 8680 17
484 20250401 113600 127354320 8690 8690 8690 8680 29
485 20250401 113500 127102370 8690 8680 8690 8680 11
486 20250401 113400 127006820 8680 8690 8690 8680 6
487 20250401 113300 126954700 8690 8680 8690 8680 34
488 20250401 113200 126659300 8690 8690 8690 8690 2
489 20250401 113100 126641920 8680 8690 8690 8680 16
490 20250401 113000 126502940 8700 8700 8700 8700 29
491 20250401 112900 126250640 8690 8690 8690 8690 25
492 20250401 112800 126033390 8700 8700 8700 8690 9
493 20250401 112700 125955150 8700 8700 8700 8700 22
494 20250401 112600 125763750 8690 8690 8700 8680 11
495 20250401 112500 125668160 8690 8700 8700 8690 29
496 20250401 112400 125415890 8690 8690 8690 8690 0
497 20250401 112300 125415890 8690 8650 8690 8650 1385
498 20250401 112200 113387720 8650 8650 8650 8650 0
499 20250401 112100 113387720 8650 8650 8660 8650 164
500 20250401 112000 111968780 8620 8620 8650 8620 98
501 20250401 111900 111123870 8650 8650 8650 8650 49
502 20250401 111800 110700020 8650 8640 8650 8640 16
503 20250401 111700 110561680 8660 8630 8660 8590 597
504 20250401 111600 105426510 8670 8660 8670 8610 80
505 20250401 111500 104736670 8590 8660 8660 8590 236
506 20250401 111400 102704120 8670 8670 8670 8670 0
507 20250401 111300 102704120 8670 8650 8670 8650 63
508 20250401 111200 102158990 8640 8640 8640 8640 6
509 20250401 111100 102107150 8650 8650 8650 8650 37
510 20250401 111000 101787100 8640 8640 8640 8640 6
511 20250401 110900 101735260 8650 8640 8650 8640 10
512 20250401 110800 101648820 8650 8650 8650 8650 37
513 20250401 110700 101328770 8640 8650 8650 8640 31
514 20250401 110600 101060680 8650 8650 8650 8650 4
515 20250401 110500 101026080 8650 8610 8650 8610 8
516 20250401 110400 100956980 8620 8640 8640 8580 419
517 20250401 110300 97350280 8650 8650 8650 8650 0
518 20250401 110200 97350280 8650 8660 8660 8650 34
519 20250401 110100 97056080 8660 8660 8660 8660 27
520 20250401 110000 96822260 8650 8660 8660 8650 17
521 20250401 105900 96675100 8650 8660 8660 8650 9
522 20250401 105800 96597220 8660 8660 8660 8660 35
523 20250401 105700 96294120 8650 8650 8650 8650 6
524 20250401 105600 96242220 8660 8650 8660 8650 8
525 20250401 105500 96173000 8660 8660 8660 8660 27
526 20250401 105400 95939180 8650 8660 8660 8650 8
527 20250401 105300 95869960 8660 8650 8660 8650 5
528 20250401 105200 95826700 8650 8660 8660 8650 35
529 20250401 105100 95523660 8660 8650 8660 8650 10
530 20250401 105000 95437140 8660 8660 8660 8660 1
531 20250401 104900 95428480 8660 8650 8660 8650 28
532 20250401 104800 95186060 8650 8640 8650 8640 279
533 20250401 104700 92772770 8650 8650 8650 8650 230
534 20250401 104600 90783270 8650 8650 8660 8650 34
535 20250401 104500 90488900 8650 8650 8650 8650 199
536 20250401 104400 88767550 8640 8650 8650 8640 7
537 20250401 104300 88707060 8650 8610 8650 8610 42
538 20250401 104200 88345250 8610 8610 8610 8610 0
539 20250401 104100 88345250 8610 8620 8620 8610 33
540 20250401 104000 88060850 8620 8620 8620 8620 1
541 20250401 103900 88052230 8590 8610 8610 8580 500
542 20250401 103800 83757980 8640 8640 8640 8640 2
543 20250401 103700 83740700 8590 8640 8650 8590 746
544 20250401 103600 77316190 8630 8630 8630 8630 7
545 20250401 103500 77255780 8630 8640 8640 8630 7
546 20250401 103400 77195350 8640 8660 8660 8640 16
547 20250401 103300 77057050 8660 8650 8660 8645 34
548 20250401 103200 76763045 8655 8660 8660 8650 25
549 20250401 103100 76546615 8660 8660 8660 8660 26
550 20250401 103000 76321455 8650 8640 8650 8640 28
551 20250401 102900 76079315 8650 8640 8650 8630 151
552 20250401 102800 74776155 8650 8650 8650 8640 8
553 20250401 102700 74707015 8640 8640 8640 8640 26
554 20250401 102600 74482375 8640 8640 8640 8640 5
555 20250401 102500 74439175 8630 8650 8650 8630 7
556 20250401 102400 74378745 8650 8630 8650 8630 67
557 20250401 102300 73799955 8640 8640 8640 8640 3
558 20250401 102200 73774035 8640 8650 8650 8640 7
559 20250401 102100 73713535 8650 8650 8650 8650 27
560 20250401 102000 73479985 8650 8680 8680 8650 146
561 20250401 101900 72215585 8670 8680 8680 8670 8
562 20250401 101800 72146215 8680 8680 8680 8680 28
563 20250401 101700 71903175 8680 8690 8690 8680 3
564 20250401 101600 71877125 8690 8690 8690 8690 21
565 20250401 101500 71694635 8680 8690 8690 8680 13
566 20250401 101400 71581725 8690 8680 8690 8660 509
567 20250401 101300 67169485 8690 8680 8690 8680 390
568 20250401 101200 63783625 8670 8660 8680 8660 249
569 20250401 101100 61625235 8660 8660 8660 8660 71
570 20250401 101000 61010375 8680 8680 8680 8680 0
571 20250401 100900 61010375 8680 8670 8680 8670 61
572 20250401 100800 60481455 8680 8660 8680 8660 321
573 20250401 100700 57701535 8660 8640 8660 8640 1019
574 20250401 100600 48883695 8630 8640 8640 8630 126
575 20250401 100500 47796115 8630 8630 8630 8630 6
576 20250401 100400 47744335 8640 8640 8640 8640 11
577 20250401 100300 47649295 8640 8630 8640 8630 29
578 20250401 100200 47398805 8620 8620 8620 8620 5
579 20250401 100100 47355705 8620 8650 8650 8620 309
580 20250401 100000 44692035 8650 8640 8650 8640 12
581 20250401 095900 44588255 8640 8630 8640 8630 67
582 20250401 095800 44009985 8620 8630 8630 8620 31
583 20250401 095700 43742515 8620 8620 8620 8620 2
584 20250401 095600 43725275 8620 8620 8620 8620 8
585 20250401 095500 43656315 8600 8610 8620 8600 240
586 20250401 095400 41590935 8610 8610 8610 8610 2
587 20250401 095300 41573715 8610 8610 8610 8610 26
588 20250401 095200 41349855 8600 8600 8600 8600 0
589 20250401 095100 41349855 8600 8600 8600 8600 7
590 20250401 095000 41289655 8600 8630 8630 8600 566
591 20250401 094900 36419495 8620 8620 8620 8620 0
592 20250401 094800 36419495 8620 8620 8620 8620 7
593 20250401 094700 36359155 8630 8620 8630 8620 16
594 20250401 094600 36221135 8620 8620 8620 8620 0
595 20250401 094500 36221135 8620 8620 8620 8620 6
596 20250401 094400 36169415 8630 8630 8630 8630 5
597 20250401 094300 36126265 8630 8610 8630 8610 473
598 20250401 094200 32046515 8630 8630 8630 8630 2
599 20250401 094100 32029255 8630 8600 8630 8600 84
600 20250401 094000 31306555 8600 8630 8630 8600 211
601 20250401 093900 29490715 8630 8630 8630 8630 3
602 20250401 093800 29464825 8640 8640 8640 8640 1
603 20250401 093700 29456185 8640 8630 8650 8630 13
604 20250401 093600 29343965 8630 8630 8630 8630 0
605 20250401 093500 29343965 8630 8650 8650 8630 907
606 20250401 093400 21512995 8650 8640 8650 8640 7
607 20250401 093300 21452505 8650 8660 8660 8650 7
608 20250401 093200 21391945 8640 8640 8640 8640 6
609 20250401 093100 21340105 8650 8650 8650 8650 102
610 20250401 093000 20457805 8650 8650 8650 8650 21
611 20250401 092900 20276155 8650 8650 8650 8650 6
612 20250401 092800 20224255 8650 8650 8650 8650 0
613 20250401 092700 20224255 8650 8655 8655 8650 6
614 20250401 092600 20172335 8655 8655 8655 8655 6
615 20250401 092500 20120405 8660 8660 8660 8660 75
616 20250401 092400 19470905 8650 8650 8650 8650 6
617 20250401 092300 19419005 8660 8655 8660 8650 51
618 20250401 092200 18977840 8650 8670 8670 8650 26
619 20250401 092100 18752900 8670 8660 8670 8660 131
620 20250401 092000 17618430 8670 8670 8670 8670 114
621 20250401 091900 16630050 8670 8670 8670 8670 0
622 20250401 091800 16630050 8670 8670 8670 8670 132
623 20250401 091700 15485610 8680 8680 8680 8680 34
624 20250401 091600 15190490 8680 8660 8680 8660 78
625 20250401 091500 14514320 8650 8650 8650 8650 1
626 20250401 091400 14505670 8640 8640 8640 8640 6
627 20250401 091300 14453830 8650 8650 8650 8650 6
628 20250401 091200 14401930 8660 8660 8660 8660 50
629 20250401 091100 13968930 8650 8650 8650 8650 6
630 20250401 091000 13917030 8660 8650 8665 8650 104
631 20250401 090900 13016290 8650 8650 8650 8650 0
632 20250401 090800 13016290 8650 8640 8650 8635 304
633 20250401 090700 10387930 8630 8630 8630 8630 58
634 20250401 090600 9887390 8625 8600 8625 8600 584
635 20250401 090500 4858810 8600 8590 8600 8590 26
636 20250401 090400 4635300 8600 8600 8600 8600 0
637 20250401 090300 4635300 8600 8590 8600 8590 393
638 20250401 090200 1255560 8590 8590 8590 8590 1
639 20250401 090100 1246970 8570 8570 8570 8570 1
640 20250401 090000 1238400 8600 8600 8600 8600 144

1
044450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,15747,23085880,135896610,199231144400,0.07
20250327,15747,23085880,136526490,200154579600,0.07
20250326,15730,23085880,136221800,199923720800,0.07
20250325,15730,23085880,137165600,201308873600,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 15747 23085880 135896610 199231144400 0.07
3 20250327 15747 23085880 136526490 200154579600 0.07
4 20250326 15730 23085880 136221800 199923720800 0.07
5 20250325 15730 23085880 137165600 201308873600 0.07