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

649
054050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,601631175,7170,7170,7170,7170,4265
20250401,194600,601631175,7170,7170,7170,7170,0
20250401,194500,601631175,7170,7170,7170,7170,0
20250401,194400,601631175,7170,7170,7170,7170,0
20250401,194300,601631175,7170,7170,7170,7170,0
20250401,194200,601631175,7170,7170,7170,7170,0
20250401,194100,601631175,7170,7170,7170,7170,0
20250401,194000,601631175,7170,7170,7170,7170,0
20250401,193900,601631175,7170,7170,7170,7170,0
20250401,193800,601631175,7170,7170,7170,7170,0
20250401,193700,601631175,7170,7170,7170,7170,0
20250401,193600,601631175,7170,7170,7170,7170,0
20250401,193500,601631175,7170,7170,7170,7170,0
20250401,193400,601631175,7170,7170,7170,7170,0
20250401,193300,601631175,7170,7170,7170,7170,0
20250401,193200,601631175,7170,7170,7170,7170,0
20250401,193100,601631175,7170,7170,7170,7170,0
20250401,193000,601631175,7170,7170,7170,7170,0
20250401,192900,601631175,7170,7170,7170,7170,0
20250401,192800,601631175,7170,7170,7170,7170,0
20250401,192700,601631175,7170,7170,7170,7170,0
20250401,192600,601631175,7170,7170,7170,7170,0
20250401,192500,601631175,7170,7170,7170,7170,0
20250401,192400,601631175,7170,7170,7170,7170,0
20250401,192300,601631175,7170,7170,7170,7170,0
20250401,192200,601631175,7170,7170,7170,7170,0
20250401,192100,601631175,7170,7170,7170,7170,0
20250401,192000,601631175,7170,7170,7170,7170,0
20250401,191900,601631175,7170,7170,7170,7170,0
20250401,191800,601631175,7170,7170,7170,7170,0
20250401,191700,601631175,7170,7170,7170,7170,4265
20250401,191600,601631175,7170,7170,7170,7170,0
20250401,191500,601631175,7170,7170,7170,7170,0
20250401,191400,601631175,7170,7170,7170,7170,0
20250401,191300,601631175,7170,7170,7170,7170,0
20250401,191200,601631175,7170,7170,7170,7170,0
20250401,191100,601631175,7170,7170,7170,7170,0
20250401,191000,601631175,7170,7170,7170,7170,0
20250401,190900,601631175,7170,7170,7170,7170,0
20250401,190800,601631175,7170,7170,7170,7170,0
20250401,190700,601631175,7170,7170,7170,7170,0
20250401,190600,601631175,7170,7170,7170,7170,0
20250401,190500,601631175,7170,7170,7170,7170,0
20250401,190400,601631175,7170,7170,7170,7170,0
20250401,190300,601631175,7170,7170,7170,7170,0
20250401,190200,601631175,7170,7170,7170,7170,0
20250401,190100,601631175,7170,7170,7170,7170,0
20250401,190000,601631175,7170,7170,7170,7170,0
20250401,185900,601631175,7170,7170,7170,7170,0
20250401,185800,601631175,7170,7170,7170,7170,0
20250401,185700,601631175,7170,7170,7170,7170,0
20250401,185600,601631175,7170,7170,7170,7170,0
20250401,185500,601631175,7170,7170,7170,7170,0
20250401,185400,601631175,7170,7170,7170,7170,0
20250401,185300,601631175,7170,7170,7170,7170,0
20250401,185200,601631175,7170,7170,7170,7170,0
20250401,185100,601631175,7170,7170,7170,7170,0
20250401,185000,601631175,7170,7170,7170,7170,0
20250401,184900,601631175,7170,7170,7170,7170,0
20250401,184800,601631175,7170,7170,7170,7170,0
20250401,184700,601631175,7170,7170,7170,7170,4265
20250401,184600,601631175,7170,7170,7170,7170,0
20250401,184500,601631175,7170,7170,7170,7170,0
20250401,184400,601631175,7170,7170,7170,7170,0
20250401,184300,601631175,7170,7170,7170,7170,0
20250401,184200,601631175,7170,7170,7170,7170,0
20250401,184100,601631175,7170,7170,7170,7170,0
20250401,184000,601631175,7170,7170,7170,7170,0
20250401,183900,601631175,7170,7170,7170,7170,0
20250401,183800,601631175,7170,7170,7170,7170,0
20250401,183700,601631175,7170,7170,7170,7170,0
20250401,183600,601631175,7170,7170,7170,7170,0
20250401,183500,601631175,7170,7170,7170,7170,0
20250401,183400,601631175,7170,7170,7170,7170,0
20250401,183300,601631175,7170,7170,7170,7170,0
20250401,183200,601631175,7170,7170,7170,7170,0
20250401,183100,601631175,7170,7170,7170,7170,0
20250401,183000,601631175,7170,7170,7170,7170,0
20250401,182900,601631175,7170,7170,7170,7170,0
20250401,182800,601631175,7170,7170,7170,7170,0
20250401,182700,601631175,7170,7170,7170,7170,0
20250401,182600,601631175,7170,7170,7170,7170,0
20250401,182500,601631175,7170,7170,7170,7170,0
20250401,182400,601631175,7170,7170,7170,7170,0
20250401,182300,601631175,7170,7170,7170,7170,0
20250401,182200,601631175,7170,7170,7170,7170,0
20250401,182100,601631175,7170,7170,7170,7170,0
20250401,182000,601631175,7170,7170,7170,7170,0
20250401,181900,601631175,7170,7170,7170,7170,0
20250401,181800,601631175,7170,7170,7170,7170,0
20250401,181700,601631175,7170,7170,7170,7170,4265
20250401,181600,601631175,7170,7170,7170,7170,0
20250401,181500,601631175,7170,7170,7170,7170,0
20250401,181400,601631175,7170,7170,7170,7170,0
20250401,181300,601631175,7170,7170,7170,7170,0
20250401,181200,601631175,7170,7170,7170,7170,0
20250401,181100,601631175,7170,7170,7170,7170,0
20250401,181000,601631175,7170,7170,7170,7170,0
20250401,180900,601631175,7170,7170,7170,7170,0
20250401,180800,601631175,7170,7170,7170,7170,0
20250401,180700,601631175,7170,7170,7170,7170,0
20250401,180600,601631175,7170,7170,7170,7170,0
20250401,180500,601631175,7170,7170,7170,7170,0
20250401,180400,601631175,7170,7170,7170,7170,0
20250401,180300,601631175,7170,7170,7170,7170,0
20250401,180200,601631175,7170,7170,7170,7170,0
20250401,180100,601631175,7170,7170,7170,7170,0
20250401,180000,601631175,7170,7170,7170,7170,0
20250401,175900,601631175,7170,7170,7170,7170,0
20250401,175800,601631175,7170,7170,7170,7170,0
20250401,175700,601631175,7170,7170,7170,7170,0
20250401,175600,601631175,7170,7170,7170,7170,0
20250401,175500,601631175,7170,7170,7170,7170,0
20250401,175400,601631175,7170,7170,7170,7170,0
20250401,175300,601631175,7170,7170,7170,7170,0
20250401,175200,601631175,7170,7170,7170,7170,0
20250401,175100,601631175,7170,7170,7170,7170,0
20250401,175000,601631175,7170,7170,7170,7170,0
20250401,174900,601631175,7170,7170,7170,7170,0
20250401,174800,601631175,7170,7170,7170,7170,0
20250401,174700,601631175,7170,7170,7170,7170,4265
20250401,174600,601631175,7170,7170,7170,7170,0
20250401,174500,601631175,7170,7170,7170,7170,0
20250401,174400,601631175,7170,7170,7170,7170,0
20250401,174300,601631175,7170,7170,7170,7170,0
20250401,174200,601631175,7170,7170,7170,7170,0
20250401,174100,601631175,7170,7170,7170,7170,0
20250401,174000,601631175,7170,7170,7170,7170,0
20250401,173900,601631175,7170,7170,7170,7170,0
20250401,173800,601631175,7170,7170,7170,7170,0
20250401,173700,601631175,7170,7170,7170,7170,0
20250401,173600,601631175,7170,7170,7170,7170,0
20250401,173500,601631175,7170,7170,7170,7170,0
20250401,173400,601631175,7170,7170,7170,7170,0
20250401,173300,601631175,7170,7170,7170,7170,0
20250401,173200,601631175,7170,7170,7170,7170,0
20250401,173100,601631175,7170,7170,7170,7170,0
20250401,173000,601631175,7170,7170,7170,7170,0
20250401,172900,601631175,7170,7170,7170,7170,0
20250401,172800,601631175,7170,7170,7170,7170,0
20250401,172700,601631175,7170,7170,7170,7170,0
20250401,172600,601631175,7170,7170,7170,7170,0
20250401,172500,601631175,7170,7170,7170,7170,0
20250401,172400,601631175,7170,7170,7170,7170,0
20250401,172300,601631175,7170,7170,7170,7170,0
20250401,172200,601631175,7170,7170,7170,7170,0
20250401,172100,601631175,7170,7170,7170,7170,0
20250401,172000,601631175,7170,7170,7170,7170,0
20250401,171900,601631175,7170,7170,7170,7170,0
20250401,171800,601631175,7170,7170,7170,7170,0
20250401,171700,601631175,7170,7170,7170,7170,4265
20250401,171600,601631175,7170,7170,7170,7170,0
20250401,171500,601631175,7170,7170,7170,7170,0
20250401,171400,601631175,7170,7170,7170,7170,0
20250401,171300,601631175,7170,7170,7170,7170,0
20250401,171200,601631175,7170,7170,7170,7170,0
20250401,171100,601631175,7170,7170,7170,7170,0
20250401,171000,601631175,7170,7170,7170,7170,0
20250401,170900,601631175,7170,7170,7170,7170,0
20250401,170800,601631175,7170,7170,7170,7170,0
20250401,170700,601631175,7170,7170,7170,7170,0
20250401,170600,601631175,7170,7170,7170,7170,0
20250401,170500,601631175,7170,7170,7170,7170,0
20250401,170400,601631175,7170,7170,7170,7170,0
20250401,170300,601631175,7170,7170,7170,7170,0
20250401,170200,601631175,7170,7170,7170,7170,0
20250401,170100,601631175,7170,7170,7170,7170,0
20250401,170000,601631175,7170,7170,7170,7170,0
20250401,165900,601631175,7170,7170,7170,7170,0
20250401,165800,601631175,7170,7170,7170,7170,0
20250401,165700,601631175,7170,7170,7170,7170,0
20250401,165600,601631175,7170,7170,7170,7170,0
20250401,165500,601631175,7170,7170,7170,7170,0
20250401,165400,601631175,7170,7170,7170,7170,0
20250401,165300,601631175,7170,7170,7170,7170,0
20250401,165200,601631175,7170,7170,7170,7170,0
20250401,165100,601631175,7170,7170,7170,7170,0
20250401,165000,601631175,7170,7170,7170,7170,0
20250401,164900,601631175,7170,7170,7170,7170,0
20250401,164800,601631175,7170,7170,7170,7170,0
20250401,164700,601631175,7170,7170,7170,7170,4265
20250401,164600,601631175,7170,7170,7170,7170,0
20250401,164500,601631175,7170,7170,7170,7170,0
20250401,164400,601631175,7170,7170,7170,7170,0
20250401,164300,601631175,7170,7170,7170,7170,0
20250401,164200,601631175,7170,7170,7170,7170,0
20250401,164100,601631175,7170,7170,7170,7170,0
20250401,164000,601631175,7170,7170,7170,7170,0
20250401,163900,601631175,7170,7170,7170,7170,0
20250401,163800,601631175,7170,7170,7170,7170,0
20250401,163700,601631175,7170,7170,7170,7170,0
20250401,163600,601631175,7170,7170,7170,7170,0
20250401,163500,601631175,7170,7170,7170,7170,0
20250401,163400,601631175,7170,7170,7170,7170,0
20250401,163300,601631175,7170,7170,7170,7170,0
20250401,163200,601631175,7170,7170,7170,7170,0
20250401,163100,601631175,7170,7170,7170,7170,0
20250401,163000,601631175,7170,7170,7170,7170,0
20250401,162900,601631175,7170,7170,7170,7170,0
20250401,162800,601631175,7170,7170,7170,7170,0
20250401,162700,601631175,7170,7170,7170,7170,0
20250401,162600,601631175,7170,7170,7170,7170,0
20250401,162500,601631175,7170,7170,7170,7170,0
20250401,162400,601631175,7170,7170,7170,7170,0
20250401,162300,601631175,7170,7170,7170,7170,0
20250401,162200,601631175,7170,7170,7170,7170,0
20250401,162100,601631175,7170,7170,7170,7170,0
20250401,162000,601631175,7170,7170,7170,7170,0
20250401,161900,601631175,7170,7170,7170,7170,0
20250401,161800,601631175,7170,7170,7170,7170,0
20250401,161700,601631175,7170,7170,7170,7170,4265
20250401,161600,601631175,7170,7170,7170,7170,0
20250401,161500,601631175,7170,7170,7170,7170,0
20250401,161400,601631175,7170,7170,7170,7170,0
20250401,161300,601631175,7170,7170,7170,7170,0
20250401,161200,601631175,7170,7170,7170,7170,0
20250401,161100,601631175,7170,7170,7170,7170,0
20250401,161000,601631175,7170,7170,7170,7170,0
20250401,160900,601631175,7170,7170,7170,7170,0
20250401,160800,601631175,7170,7170,7170,7170,0
20250401,160700,601631175,7170,7170,7170,7170,0
20250401,160600,601631175,7170,7170,7170,7170,0
20250401,160500,601631175,7170,7170,7170,7170,0
20250401,160400,601631175,7170,7170,7170,7170,0
20250401,160300,601631175,7170,7170,7170,7170,0
20250401,160200,601631175,7170,7170,7170,7170,0
20250401,160100,601631175,7170,7170,7170,7170,0
20250401,160000,601631175,7170,7170,7170,7170,0
20250401,155900,601631175,7170,7170,7170,7170,0
20250401,155800,601631175,7170,7170,7170,7170,0
20250401,155700,601631175,7170,7170,7170,7170,0
20250401,155600,601631175,7170,7170,7170,7170,0
20250401,155500,601631175,7170,7170,7170,7170,0
20250401,155400,601631175,7170,7170,7170,7170,0
20250401,155300,601631175,7170,7170,7170,7170,0
20250401,155200,601631175,7170,7170,7170,7170,0
20250401,155100,601631175,7170,7170,7170,7170,0
20250401,155000,601631175,7170,7170,7170,7170,0
20250401,154900,601631175,7170,7170,7170,7170,0
20250401,154800,601631175,7170,7170,7170,7170,0
20250401,154700,601631175,7170,7170,7170,7170,4265
20250401,154600,601631175,7170,7170,7170,7170,0
20250401,154500,601631175,7170,7170,7170,7170,0
20250401,154400,601631175,7170,7170,7170,7170,0
20250401,154300,601631175,7170,7170,7170,7170,0
20250401,154200,601631175,7170,7170,7170,7170,0
20250401,154100,601631175,7170,7170,7170,7170,0
20250401,154000,601631175,7170,7170,7170,7170,0
20250401,153900,601631175,7170,7170,7170,7170,0
20250401,153800,601631175,7170,7170,7170,7170,0
20250401,153700,601631175,7170,7170,7170,7170,0
20250401,153600,601631175,7170,7170,7170,7170,0
20250401,153500,601631175,7170,7170,7170,7170,0
20250401,153400,601631175,7170,7170,7170,7170,0
20250401,153300,601631175,7170,7170,7170,7170,0
20250401,153200,601631175,7170,7170,7170,7170,0
20250401,153100,601631175,7170,7170,7170,7170,0
20250401,153000,601631175,7170,7170,7170,7170,4265
20250401,152900,571051125,7220,7220,7220,7220,0
20250401,152800,571051125,7220,7220,7220,7220,0
20250401,152700,571051125,7220,7220,7220,7220,0
20250401,152600,571051125,7220,7220,7220,7220,0
20250401,152500,571051125,7220,7220,7220,7220,0
20250401,152400,571051125,7220,7220,7220,7220,0
20250401,152300,571051125,7220,7220,7220,7220,0
20250401,152200,571051125,7220,7220,7220,7220,0
20250401,152100,571051125,7220,7220,7220,7220,0
20250401,152000,571051125,7220,7220,7220,7220,0
20250401,151900,571051125,7220,7220,7220,7220,100
20250401,151800,570329125,7220,7210,7220,7210,8
20250401,151700,570271375,7220,7220,7220,7220,0
20250401,151600,570271375,7220,7210,7220,7190,504
20250401,151500,566645985,7210,7190,7210,7190,7
20250401,151400,566595635,7190,7190,7190,7190,3
20250401,151300,566574065,7190,7190,7190,7190,0
20250401,151200,566574065,7190,7200,7200,7190,645
20250401,151100,561933725,7200,7210,7210,7200,317
20250401,151000,559651255,7210,7200,7210,7200,223
20250401,150900,558045645,7210,7210,7210,7210,100
20250401,150800,557324645,7220,7220,7220,7220,1
20250401,150700,557317425,7220,7220,7220,7220,0
20250401,150600,557317425,7220,7200,7220,7200,205
20250401,150500,555840315,7200,7210,7210,7200,103
20250401,150400,555097695,7200,7210,7210,7200,502
20250401,150300,551481705,7220,7220,7220,7220,0
20250401,150200,551481705,7220,7220,7220,7220,0
20250401,150100,551481705,7220,7220,7220,7220,1
20250401,150000,551474485,7210,7210,7210,7210,0
20250401,145900,551474485,7210,7210,7210,7210,170
20250401,145800,550248785,7230,7230,7230,7230,1
20250401,145700,550241555,7230,7230,7230,7230,2
20250401,145600,550227095,7230,7210,7230,7210,598
20250401,145500,545908985,7210,7220,7220,7210,567
20250401,145400,541820885,7210,7210,7210,7210,0
20250401,145300,541820885,7210,7210,7210,7210,250
20250401,145200,540018385,7210,7210,7210,7210,742
20250401,145100,534668565,7200,7210,7210,7200,113
20250401,145000,533854945,7210,7210,7210,7210,0
20250401,144900,533854945,7210,7210,7210,7210,1
20250401,144800,533847735,7200,7200,7200,7200,0
20250401,144700,533847735,7200,7200,7200,7200,72
20250401,144600,533329335,7210,7210,7210,7210,24
20250401,144500,533156295,7220,7220,7220,7220,0
20250401,144400,533156295,7220,7220,7220,7220,0
20250401,144300,533156295,7220,7220,7220,7220,0
20250401,144200,533156295,7220,7220,7220,7220,0
20250401,144100,533156295,7220,7220,7220,7220,14
20250401,144000,533055215,7200,7200,7200,7200,0
20250401,143900,533055215,7200,7200,7200,7200,0
20250401,143800,533055215,7200,7200,7200,7200,0
20250401,143700,533055215,7200,7210,7210,7200,34
20250401,143600,532810115,7210,7210,7210,7210,0
20250401,143500,532810115,7210,7210,7210,7210,0
20250401,143400,532810115,7210,7210,7210,7210,0
20250401,143300,532810115,7210,7210,7210,7210,0
20250401,143200,532810115,7210,7210,7210,7210,0
20250401,143100,532810115,7210,7210,7210,7210,70
20250401,143000,532305415,7200,7200,7200,7200,0
20250401,142900,532305415,7200,7200,7200,7200,180
20250401,142800,531009415,7200,7200,7200,7200,0
20250401,142700,531009415,7200,7210,7210,7200,644
20250401,142600,526372605,7210,7210,7210,7210,70
20250401,142500,525867905,7220,7220,7220,7220,0
20250401,142400,525867905,7220,7220,7220,7220,33
20250401,142300,525629645,7220,7220,7220,7220,0
20250401,142200,525629645,7220,7220,7220,7220,0
20250401,142100,525629645,7220,7220,7220,7220,120
20250401,142000,524763245,7230,7230,7230,7230,0
20250401,141900,524763245,7230,7230,7230,7230,0
20250401,141800,524763245,7230,7230,7230,7230,13
20250401,141700,524669255,7230,7215,7230,7215,1499
20250401,141600,513843445,7210,7210,7210,7210,0
20250401,141500,513843445,7210,7210,7210,7210,541
20250401,141400,509942835,7200,7200,7200,7200,0
20250401,141300,509942835,7200,7200,7200,7200,261
20250401,141200,508063635,7200,7200,7200,7200,0
20250401,141100,508063635,7200,7200,7200,7200,75
20250401,141000,507523635,7200,7210,7210,7200,421
20250401,140900,504492225,7210,7210,7210,7210,0
20250401,140800,504492225,7210,7210,7210,7210,0
20250401,140700,504492225,7210,7210,7210,7210,0
20250401,140600,504492225,7210,7200,7210,7200,495
20250401,140500,500926845,7170,7170,7170,7170,0
20250401,140400,500926845,7170,7180,7180,7170,1000
20250401,140300,493751865,7200,7190,7200,7190,236
20250401,140200,492054665,7210,7210,7210,7210,0
20250401,140100,492054665,7210,7210,7210,7210,0
20250401,140000,492054665,7210,7210,7210,7210,0
20250401,135900,492054665,7210,7210,7210,7210,0
20250401,135800,492054665,7210,7210,7210,7210,2
20250401,135700,492040245,7210,7210,7210,7210,0
20250401,135600,492040245,7210,7210,7210,7210,60
20250401,135500,491607645,7210,7180,7210,7170,1608
20250401,135400,480036925,7170,7200,7200,7170,2932
20250401,135300,458991005,7190,7210,7210,7190,800
20250401,135200,453231505,7220,7220,7220,7220,0
20250401,135100,453231505,7220,7220,7220,7220,0
20250401,135000,453231505,7220,7200,7220,7200,73
20250401,134900,452705845,7200,7210,7220,7200,192
20250401,134800,451323225,7200,7210,7210,7200,248
20250401,134700,449537425,7215,7215,7215,7215,0
20250401,134600,449537425,7215,7220,7220,7215,369
20250401,134500,446874865,7200,7200,7200,7200,0
20250401,134400,446874865,7200,7200,7200,7200,0
20250401,134300,446874865,7200,7200,7200,7200,0
20250401,134200,446874865,7200,7200,7200,7200,400
20250401,134100,443994865,7220,7200,7220,7200,459
20250401,134000,440689285,7200,7200,7200,7200,580
20250401,133900,436513285,7180,7180,7180,7180,0
20250401,133800,436513285,7180,7220,7220,7180,1000
20250401,133700,429316325,7220,7210,7220,7200,816
20250401,133600,423430235,7200,7200,7200,7200,0
20250401,133500,423430235,7200,7200,7200,7200,0
20250401,133400,423430235,7200,7220,7220,7200,1195
20250401,133300,414814065,7230,7230,7230,7230,107
20250401,133200,414040455,7230,7230,7230,7230,0
20250401,133100,414040455,7230,7230,7230,7230,0
20250401,133000,414040455,7230,7230,7230,7230,143
20250401,132900,413006565,7230,7230,7230,7230,63
20250401,132800,412551075,7230,7230,7230,7230,330
20250401,132700,410165175,7230,7230,7230,7230,1
20250401,132600,410157945,7240,7240,7240,7240,0
20250401,132500,410157945,7240,7240,7240,7240,94
20250401,132400,409477385,7240,7250,7250,7240,196
20250401,132300,408057635,7260,7260,7260,7260,18
20250401,132200,407926955,7260,7260,7260,7260,0
20250401,132100,407926955,7260,7260,7260,7260,3
20250401,132000,407905175,7260,7260,7260,7260,0
20250401,131900,407905175,7260,7260,7260,7260,10
20250401,131800,407832575,7250,7250,7250,7250,110
20250401,131700,407035075,7260,7260,7260,7260,0
20250401,131600,407035075,7260,7260,7260,7260,0
20250401,131500,407035075,7260,7260,7260,7260,0
20250401,131400,407035075,7260,7260,7260,7260,0
20250401,131300,407035075,7260,7260,7260,7260,16
20250401,131200,406918915,7260,7260,7260,7260,0
20250401,131100,406918915,7260,7260,7260,7260,150
20250401,131000,405829915,7250,7250,7250,7250,420
20250401,130900,402784915,7260,7260,7260,7260,0
20250401,130800,402784915,7260,7260,7260,7260,70
20250401,130700,402276715,7270,7270,7270,7270,116
20250401,130600,401433395,7240,7240,7240,7240,0
20250401,130500,401433395,7240,7250,7250,7240,356
20250401,130400,398853195,7260,7260,7260,7260,64
20250401,130300,398388555,7260,7260,7260,7260,0
20250401,130200,398388555,7260,7255,7260,7255,36
20250401,130100,398127355,7255,7255,7255,7255,3
20250401,130000,398105590,7250,7250,7250,7250,20
20250401,125900,397960590,7250,7250,7250,7250,0
20250401,125800,397960590,7250,7250,7250,7250,127
20250401,125700,397039840,7250,7250,7250,7250,10
20250401,125600,396967340,7240,7240,7240,7240,0
20250401,125500,396967340,7240,7240,7240,7240,57
20250401,125400,396554660,7240,7240,7240,7240,1
20250401,125300,396547420,7240,7240,7240,7240,37
20250401,125200,396279540,7240,7240,7240,7240,80
20250401,125100,395700340,7240,7240,7240,7240,10
20250401,125000,395627940,7240,7240,7240,7240,0
20250401,124900,395627940,7240,7240,7240,7240,0
20250401,124800,395627940,7240,7240,7240,7240,250
20250401,124700,393817940,7240,7240,7240,7240,0
20250401,124600,393817940,7240,7250,7250,7240,15
20250401,124500,393709240,7250,7250,7250,7250,45
20250401,124400,393382990,7260,7260,7260,7260,0
20250401,124300,393382990,7260,7260,7260,7260,20
20250401,124200,393237790,7260,7260,7260,7260,0
20250401,124100,393237790,7260,7260,7260,7260,0
20250401,124000,393237790,7260,7260,7260,7250,940
20250401,123900,386413800,7260,7270,7270,7260,1171
20250401,123800,377912170,7270,7270,7270,7270,0
20250401,123700,377912170,7270,7290,7290,7270,93
20250401,123600,377235830,7290,7290,7290,7290,0
20250401,123500,377235830,7290,7290,7290,7290,0
20250401,123400,377235830,7290,7280,7290,7280,291
20250401,123300,375115030,7280,7280,7280,7280,93
20250401,123200,374437990,7280,7280,7280,7280,3
20250401,123100,374416150,7280,7280,7280,7280,1
20250401,123000,374408870,7280,7280,7280,7280,22
20250401,122900,374248710,7280,7280,7280,7280,100
20250401,122800,373520710,7280,7280,7280,7280,0
20250401,122700,373520710,7280,7280,7280,7280,0
20250401,122600,373520710,7280,7280,7280,7280,0
20250401,122500,373520710,7280,7280,7280,7280,0
20250401,122400,373520710,7280,7280,7280,7280,2
20250401,122300,373506150,7280,7280,7280,7280,0
20250401,122200,373506150,7280,7280,7280,7280,10
20250401,122100,373433350,7280,7280,7280,7280,4
20250401,122000,373404230,7270,7270,7270,7270,90
20250401,121900,372749930,7280,7280,7280,7280,32
20250401,121800,372516970,7270,7270,7270,7270,0
20250401,121700,372516970,7270,7270,7270,7270,0
20250401,121600,372516970,7270,7270,7270,7270,0
20250401,121500,372516970,7270,7270,7270,7270,0
20250401,121400,372516970,7270,7270,7270,7270,49
20250401,121300,372160740,7270,7270,7270,7270,2
20250401,121200,372146200,7280,7280,7280,7280,30
20250401,121100,371927800,7280,7280,7280,7280,21
20250401,121000,371774920,7280,7280,7280,7280,56
20250401,120900,371367240,7270,7270,7270,7270,0
20250401,120800,371367240,7270,7270,7270,7270,444
20250401,120700,368139360,7270,7270,7270,7270,1
20250401,120600,368132090,7270,7270,7270,7270,1
20250401,120500,368124820,7270,7270,7270,7270,0
20250401,120400,368124820,7270,7270,7270,7270,10
20250401,120300,368052120,7270,7270,7270,7270,0
20250401,120200,368052120,7270,7270,7270,7270,0
20250401,120100,368052120,7270,7260,7270,7260,179
20250401,120000,366752220,7260,7260,7260,7260,45
20250401,115900,366425520,7260,7260,7260,7260,20
20250401,115800,366280320,7270,7270,7270,7270,100
20250401,115700,365553320,7270,7270,7270,7270,1
20250401,115600,365546050,7260,7260,7260,7260,35
20250401,115500,365291950,7260,7250,7260,7250,22
20250401,115400,365132240,7270,7270,7270,7270,0
20250401,115300,365132240,7270,7270,7270,7270,0
20250401,115200,365132240,7270,7270,7270,7270,16
20250401,115100,365015920,7280,7260,7280,7260,15
20250401,115000,364906840,7280,7270,7280,7260,1028
20250401,114900,357434490,7270,7270,7270,7270,200
20250401,114800,355980490,7270,7270,7270,7270,0
20250401,114700,355980490,7270,7270,7270,7270,2
20250401,114600,355965950,7270,7250,7270,7250,373
20250401,114500,353255630,7250,7250,7250,7250,31
20250401,114400,353030880,7260,7260,7260,7260,0
20250401,114300,353030880,7260,7260,7260,7260,0
20250401,114200,353030880,7260,7250,7260,7250,461
20250401,114100,349688540,7250,7250,7250,7250,4
20250401,114000,349659540,7230,7240,7240,7230,500
20250401,113900,346044030,7250,7250,7250,7250,40
20250401,113800,345754030,7250,7250,7250,7250,20
20250401,113700,345609030,7250,7250,7250,7250,71
20250401,113600,345094280,7250,7250,7250,7250,102
20250401,113500,344354780,7250,7250,7250,7250,3
20250401,113400,344333030,7250,7250,7250,7250,10
20250401,113300,344260530,7250,7250,7250,7250,0
20250401,113200,344260530,7250,7250,7250,7250,0
20250401,113100,344260530,7250,7250,7250,7250,100
20250401,113000,343535530,7250,7250,7250,7250,12
20250401,112900,343448530,7250,7250,7250,7250,0
20250401,112800,343448530,7250,7250,7250,7250,137
20250401,112700,342455280,7240,7240,7240,7240,112
20250401,112600,341644400,7230,7230,7230,7230,25
20250401,112500,341463650,7250,7240,7250,7240,420
20250401,112400,338419200,7240,7230,7240,7230,260
20250401,112300,336537400,7230,7220,7240,7220,444
20250401,112200,333329540,7220,7220,7220,7220,14
20250401,112100,333228460,7200,7200,7200,7200,187
20250401,112000,331882060,7220,7220,7220,7220,500
20250401,111900,328272060,7220,7200,7220,7200,440
20250401,111800,325098860,7200,7200,7200,7200,0
20250401,111700,325098860,7200,7200,7200,7200,0
20250401,111600,325098860,7200,7200,7200,7200,125
20250401,111500,324198860,7210,7210,7210,7210,415
20250401,111400,321206710,7200,7210,7210,7200,192
20250401,111300,319824110,7220,7220,7220,7220,0
20250401,111200,319824110,7220,7220,7220,7220,211
20250401,111100,318300690,7230,7230,7230,7230,0
20250401,111000,318300690,7230,7230,7230,7230,99
20250401,110900,317584920,7200,7210,7210,7200,184
20250401,110800,316258290,7210,7220,7220,7150,2034
20250401,110700,301644120,7220,7220,7220,7220,20
20250401,110600,301499720,7220,7220,7220,7220,0
20250401,110500,301499720,7220,7210,7220,7210,652
20250401,110400,296795820,7210,7210,7210,7210,3
20250401,110300,296774190,7200,7200,7200,7200,292
20250401,110200,294671790,7200,7200,7200,7200,118
20250401,110100,293822190,7200,7200,7200,7200,464
20250401,110000,290481390,7200,7190,7200,7190,102
20250401,105900,289748000,7190,7190,7190,7190,40
20250401,105800,289460400,7190,7190,7190,7190,0
20250401,105700,289460400,7190,7200,7200,7190,168
20250401,105600,288251000,7190,7190,7190,7190,1095
20250401,105500,280377950,7190,7190,7190,7190,40
20250401,105400,280090350,7190,7190,7190,7190,2
20250401,105300,280075970,7180,7180,7180,7180,20
20250401,105200,279932370,7180,7180,7180,7180,100
20250401,105100,279214370,7180,7180,7180,7180,0
20250401,105000,279214370,7180,7180,7180,7180,0
20250401,104900,279214370,7180,7180,7180,7180,2
20250401,104800,279200010,7180,7180,7180,7150,913
20250401,104700,272668880,7180,7180,7180,7180,305
20250401,104600,270478980,7170,7170,7170,7170,22
20250401,104500,270321240,7160,7160,7160,7160,353
20250401,104400,267793760,7160,7170,7170,7160,583
20250401,104300,263615740,7180,7180,7180,7180,19
20250401,104200,263479320,7170,7170,7170,7170,84
20250401,104100,262877040,7180,7180,7180,7180,1
20250401,104000,262869860,7170,7170,7170,7170,20
20250401,103900,262726460,7170,7170,7170,7170,0
20250401,103800,262726460,7170,7160,7170,7160,84
20250401,103700,262124190,7170,7170,7170,7170,0
20250401,103600,262124190,7170,7170,7170,7170,701
20250401,103500,257098020,7170,7170,7170,7170,120
20250401,103400,256237620,7170,7170,7170,7170,51
20250401,103300,255871950,7160,7160,7160,7160,401
20250401,103200,253000790,7160,7160,7160,7160,65
20250401,103100,252535390,7170,7170,7170,7170,0
20250401,103000,252535390,7170,7170,7170,7170,2
20250401,102900,252521050,7170,7170,7170,7170,0
20250401,102800,252521050,7170,7170,7170,7170,1
20250401,102700,252513880,7150,7150,7150,7150,228
20250401,102600,250883680,7160,7160,7160,7160,0
20250401,102500,250883680,7160,7160,7160,7150,140
20250401,102400,249882620,7160,7170,7170,7160,12
20250401,102300,249796600,7170,7170,7170,7170,0
20250401,102200,249796600,7170,7170,7170,7170,0
20250401,102100,249796600,7170,7170,7170,7160,206
20250401,102000,248320470,7180,7160,7180,7160,1676
20250401,101900,236307580,7160,7150,7160,7150,346
20250401,101800,233833570,7150,7150,7150,7150,140
20250401,101700,232832570,7160,7160,7160,7160,173
20250401,101600,231593890,7170,7170,7170,7170,0
20250401,101500,231593890,7170,7170,7170,7170,1
20250401,101400,231586720,7170,7170,7170,7170,98
20250401,101300,230884060,7170,7170,7170,7170,180
20250401,101200,229593460,7180,7180,7180,7180,2
20250401,101100,229579100,7180,7170,7180,7170,46
20250401,101000,229249270,7170,7170,7170,7170,1
20250401,100900,229242100,7150,7150,7150,7150,45
20250401,100800,228920350,7140,7150,7150,7140,713
20250401,100700,223822570,7140,7140,7140,7140,1
20250401,100600,223815430,7140,7140,7140,7140,0
20250401,100500,223815430,7140,7150,7150,7140,6
20250401,100400,223772580,7150,7150,7150,7150,7
20250401,100300,223722530,7150,7140,7150,7140,4
20250401,100200,223693960,7140,7140,7140,7120,581
20250401,100100,219551500,7140,7140,7150,7140,917
20250401,100000,213003090,7140,7140,7140,7140,20
20250401,095900,212860290,7150,7150,7150,7150,14
20250401,095800,212760190,7150,7150,7150,7150,15
20250401,095700,212652940,7150,7140,7150,7140,535
20250401,095600,208832040,7140,7140,7150,7140,340
20250401,095500,206404240,7150,7150,7150,7150,22
20250401,095400,206246940,7150,7150,7150,7150,301
20250401,095300,204094790,7150,7150,7150,7140,565
20250401,095200,200059590,7150,7150,7150,7140,66
20250401,095100,199587850,7150,7160,7170,7140,1873
20250401,095000,186196580,7170,7170,7170,7170,201
20250401,094900,184755410,7160,7170,7170,7160,40
20250401,094800,184468980,7170,7160,7170,7150,20
20250401,094700,184325750,7160,7180,7180,7160,626
20250401,094600,179843400,7170,7170,7170,7170,6
20250401,094500,179800380,7160,7170,7170,7160,868
20250401,094400,173585290,7160,7170,7170,7160,1390
20250401,094300,163629020,7170,7190,7190,7170,2854
20250401,094200,143134650,7190,7190,7190,7190,1
20250401,094100,143127460,7200,7190,7200,7190,530
20250401,094000,139316460,7190,7190,7190,7190,98
20250401,093900,138611840,7200,7200,7200,7200,17
20250401,093800,138489440,7200,7220,7220,7200,221
20250401,093700,136896760,7220,7220,7220,7220,140
20250401,093600,135885960,7220,7210,7220,7210,90
20250401,093500,135236860,7210,7180,7210,7180,625
20250401,093400,130746450,7180,7180,7180,7180,0
20250401,093300,130746450,7180,7210,7210,7180,1455
20250401,093200,120291550,7220,7210,7220,7210,400
20250401,093100,117405150,7200,7200,7200,7190,1691
20250401,093000,105244780,7200,7180,7200,7180,421
20250401,092900,102217610,7180,7180,7180,7180,12
20250401,092800,102131450,7180,7180,7180,7170,402
20250401,092700,99247350,7200,7200,7200,7200,0
20250401,092600,99247350,7200,7180,7200,7180,39
20250401,092500,98967290,7180,7180,7180,7180,359
20250401,092400,96389670,7200,7200,7200,7200,3
20250401,092300,96368070,7200,7200,7200,7200,1
20250401,092200,96360870,7180,7180,7180,7175,596
20250401,092100,92081685,7185,7195,7195,7185,101
20250401,092000,91355450,7210,7200,7210,7200,46
20250401,091900,91023950,7200,7170,7210,7170,89
20250401,091800,90383170,7170,7210,7210,7170,1188
20250401,091700,81851480,7210,7210,7210,7210,506
20250401,091600,78203220,7180,7190,7190,7180,433
20250401,091500,75090340,7190,7210,7210,7190,589
20250401,091400,70854480,7210,7190,7210,7190,108
20250401,091300,70077800,7220,7220,7220,7220,14
20250401,091200,69976720,7190,7190,7190,7190,0
20250401,091100,69976720,7190,7190,7190,7190,0
20250401,091000,69976720,7190,7220,7220,7190,480
20250401,090900,66522350,7220,7220,7220,7220,71
20250401,090800,66009730,7230,7210,7230,7210,144
20250401,090700,64970590,7210,7200,7210,7190,160
20250401,090600,63819270,7200,7220,7220,7200,151
20250401,090500,62730680,7200,7220,7220,7200,151
20250401,090400,61643460,7190,7200,7200,7160,4412
20250401,090300,29966430,7200,7210,7210,7200,393
20250401,090200,27134370,7210,7210,7210,7200,1298
20250401,090100,17778870,7230,7250,7260,7210,1314
20250401,090000,8254410,7250,7200,7250,7200,1145
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 601631175 7170 7170 7170 7170 4265
3 20250401 194600 601631175 7170 7170 7170 7170 0
4 20250401 194500 601631175 7170 7170 7170 7170 0
5 20250401 194400 601631175 7170 7170 7170 7170 0
6 20250401 194300 601631175 7170 7170 7170 7170 0
7 20250401 194200 601631175 7170 7170 7170 7170 0
8 20250401 194100 601631175 7170 7170 7170 7170 0
9 20250401 194000 601631175 7170 7170 7170 7170 0
10 20250401 193900 601631175 7170 7170 7170 7170 0
11 20250401 193800 601631175 7170 7170 7170 7170 0
12 20250401 193700 601631175 7170 7170 7170 7170 0
13 20250401 193600 601631175 7170 7170 7170 7170 0
14 20250401 193500 601631175 7170 7170 7170 7170 0
15 20250401 193400 601631175 7170 7170 7170 7170 0
16 20250401 193300 601631175 7170 7170 7170 7170 0
17 20250401 193200 601631175 7170 7170 7170 7170 0
18 20250401 193100 601631175 7170 7170 7170 7170 0
19 20250401 193000 601631175 7170 7170 7170 7170 0
20 20250401 192900 601631175 7170 7170 7170 7170 0
21 20250401 192800 601631175 7170 7170 7170 7170 0
22 20250401 192700 601631175 7170 7170 7170 7170 0
23 20250401 192600 601631175 7170 7170 7170 7170 0
24 20250401 192500 601631175 7170 7170 7170 7170 0
25 20250401 192400 601631175 7170 7170 7170 7170 0
26 20250401 192300 601631175 7170 7170 7170 7170 0
27 20250401 192200 601631175 7170 7170 7170 7170 0
28 20250401 192100 601631175 7170 7170 7170 7170 0
29 20250401 192000 601631175 7170 7170 7170 7170 0
30 20250401 191900 601631175 7170 7170 7170 7170 0
31 20250401 191800 601631175 7170 7170 7170 7170 0
32 20250401 191700 601631175 7170 7170 7170 7170 4265
33 20250401 191600 601631175 7170 7170 7170 7170 0
34 20250401 191500 601631175 7170 7170 7170 7170 0
35 20250401 191400 601631175 7170 7170 7170 7170 0
36 20250401 191300 601631175 7170 7170 7170 7170 0
37 20250401 191200 601631175 7170 7170 7170 7170 0
38 20250401 191100 601631175 7170 7170 7170 7170 0
39 20250401 191000 601631175 7170 7170 7170 7170 0
40 20250401 190900 601631175 7170 7170 7170 7170 0
41 20250401 190800 601631175 7170 7170 7170 7170 0
42 20250401 190700 601631175 7170 7170 7170 7170 0
43 20250401 190600 601631175 7170 7170 7170 7170 0
44 20250401 190500 601631175 7170 7170 7170 7170 0
45 20250401 190400 601631175 7170 7170 7170 7170 0
46 20250401 190300 601631175 7170 7170 7170 7170 0
47 20250401 190200 601631175 7170 7170 7170 7170 0
48 20250401 190100 601631175 7170 7170 7170 7170 0
49 20250401 190000 601631175 7170 7170 7170 7170 0
50 20250401 185900 601631175 7170 7170 7170 7170 0
51 20250401 185800 601631175 7170 7170 7170 7170 0
52 20250401 185700 601631175 7170 7170 7170 7170 0
53 20250401 185600 601631175 7170 7170 7170 7170 0
54 20250401 185500 601631175 7170 7170 7170 7170 0
55 20250401 185400 601631175 7170 7170 7170 7170 0
56 20250401 185300 601631175 7170 7170 7170 7170 0
57 20250401 185200 601631175 7170 7170 7170 7170 0
58 20250401 185100 601631175 7170 7170 7170 7170 0
59 20250401 185000 601631175 7170 7170 7170 7170 0
60 20250401 184900 601631175 7170 7170 7170 7170 0
61 20250401 184800 601631175 7170 7170 7170 7170 0
62 20250401 184700 601631175 7170 7170 7170 7170 4265
63 20250401 184600 601631175 7170 7170 7170 7170 0
64 20250401 184500 601631175 7170 7170 7170 7170 0
65 20250401 184400 601631175 7170 7170 7170 7170 0
66 20250401 184300 601631175 7170 7170 7170 7170 0
67 20250401 184200 601631175 7170 7170 7170 7170 0
68 20250401 184100 601631175 7170 7170 7170 7170 0
69 20250401 184000 601631175 7170 7170 7170 7170 0
70 20250401 183900 601631175 7170 7170 7170 7170 0
71 20250401 183800 601631175 7170 7170 7170 7170 0
72 20250401 183700 601631175 7170 7170 7170 7170 0
73 20250401 183600 601631175 7170 7170 7170 7170 0
74 20250401 183500 601631175 7170 7170 7170 7170 0
75 20250401 183400 601631175 7170 7170 7170 7170 0
76 20250401 183300 601631175 7170 7170 7170 7170 0
77 20250401 183200 601631175 7170 7170 7170 7170 0
78 20250401 183100 601631175 7170 7170 7170 7170 0
79 20250401 183000 601631175 7170 7170 7170 7170 0
80 20250401 182900 601631175 7170 7170 7170 7170 0
81 20250401 182800 601631175 7170 7170 7170 7170 0
82 20250401 182700 601631175 7170 7170 7170 7170 0
83 20250401 182600 601631175 7170 7170 7170 7170 0
84 20250401 182500 601631175 7170 7170 7170 7170 0
85 20250401 182400 601631175 7170 7170 7170 7170 0
86 20250401 182300 601631175 7170 7170 7170 7170 0
87 20250401 182200 601631175 7170 7170 7170 7170 0
88 20250401 182100 601631175 7170 7170 7170 7170 0
89 20250401 182000 601631175 7170 7170 7170 7170 0
90 20250401 181900 601631175 7170 7170 7170 7170 0
91 20250401 181800 601631175 7170 7170 7170 7170 0
92 20250401 181700 601631175 7170 7170 7170 7170 4265
93 20250401 181600 601631175 7170 7170 7170 7170 0
94 20250401 181500 601631175 7170 7170 7170 7170 0
95 20250401 181400 601631175 7170 7170 7170 7170 0
96 20250401 181300 601631175 7170 7170 7170 7170 0
97 20250401 181200 601631175 7170 7170 7170 7170 0
98 20250401 181100 601631175 7170 7170 7170 7170 0
99 20250401 181000 601631175 7170 7170 7170 7170 0
100 20250401 180900 601631175 7170 7170 7170 7170 0
101 20250401 180800 601631175 7170 7170 7170 7170 0
102 20250401 180700 601631175 7170 7170 7170 7170 0
103 20250401 180600 601631175 7170 7170 7170 7170 0
104 20250401 180500 601631175 7170 7170 7170 7170 0
105 20250401 180400 601631175 7170 7170 7170 7170 0
106 20250401 180300 601631175 7170 7170 7170 7170 0
107 20250401 180200 601631175 7170 7170 7170 7170 0
108 20250401 180100 601631175 7170 7170 7170 7170 0
109 20250401 180000 601631175 7170 7170 7170 7170 0
110 20250401 175900 601631175 7170 7170 7170 7170 0
111 20250401 175800 601631175 7170 7170 7170 7170 0
112 20250401 175700 601631175 7170 7170 7170 7170 0
113 20250401 175600 601631175 7170 7170 7170 7170 0
114 20250401 175500 601631175 7170 7170 7170 7170 0
115 20250401 175400 601631175 7170 7170 7170 7170 0
116 20250401 175300 601631175 7170 7170 7170 7170 0
117 20250401 175200 601631175 7170 7170 7170 7170 0
118 20250401 175100 601631175 7170 7170 7170 7170 0
119 20250401 175000 601631175 7170 7170 7170 7170 0
120 20250401 174900 601631175 7170 7170 7170 7170 0
121 20250401 174800 601631175 7170 7170 7170 7170 0
122 20250401 174700 601631175 7170 7170 7170 7170 4265
123 20250401 174600 601631175 7170 7170 7170 7170 0
124 20250401 174500 601631175 7170 7170 7170 7170 0
125 20250401 174400 601631175 7170 7170 7170 7170 0
126 20250401 174300 601631175 7170 7170 7170 7170 0
127 20250401 174200 601631175 7170 7170 7170 7170 0
128 20250401 174100 601631175 7170 7170 7170 7170 0
129 20250401 174000 601631175 7170 7170 7170 7170 0
130 20250401 173900 601631175 7170 7170 7170 7170 0
131 20250401 173800 601631175 7170 7170 7170 7170 0
132 20250401 173700 601631175 7170 7170 7170 7170 0
133 20250401 173600 601631175 7170 7170 7170 7170 0
134 20250401 173500 601631175 7170 7170 7170 7170 0
135 20250401 173400 601631175 7170 7170 7170 7170 0
136 20250401 173300 601631175 7170 7170 7170 7170 0
137 20250401 173200 601631175 7170 7170 7170 7170 0
138 20250401 173100 601631175 7170 7170 7170 7170 0
139 20250401 173000 601631175 7170 7170 7170 7170 0
140 20250401 172900 601631175 7170 7170 7170 7170 0
141 20250401 172800 601631175 7170 7170 7170 7170 0
142 20250401 172700 601631175 7170 7170 7170 7170 0
143 20250401 172600 601631175 7170 7170 7170 7170 0
144 20250401 172500 601631175 7170 7170 7170 7170 0
145 20250401 172400 601631175 7170 7170 7170 7170 0
146 20250401 172300 601631175 7170 7170 7170 7170 0
147 20250401 172200 601631175 7170 7170 7170 7170 0
148 20250401 172100 601631175 7170 7170 7170 7170 0
149 20250401 172000 601631175 7170 7170 7170 7170 0
150 20250401 171900 601631175 7170 7170 7170 7170 0
151 20250401 171800 601631175 7170 7170 7170 7170 0
152 20250401 171700 601631175 7170 7170 7170 7170 4265
153 20250401 171600 601631175 7170 7170 7170 7170 0
154 20250401 171500 601631175 7170 7170 7170 7170 0
155 20250401 171400 601631175 7170 7170 7170 7170 0
156 20250401 171300 601631175 7170 7170 7170 7170 0
157 20250401 171200 601631175 7170 7170 7170 7170 0
158 20250401 171100 601631175 7170 7170 7170 7170 0
159 20250401 171000 601631175 7170 7170 7170 7170 0
160 20250401 170900 601631175 7170 7170 7170 7170 0
161 20250401 170800 601631175 7170 7170 7170 7170 0
162 20250401 170700 601631175 7170 7170 7170 7170 0
163 20250401 170600 601631175 7170 7170 7170 7170 0
164 20250401 170500 601631175 7170 7170 7170 7170 0
165 20250401 170400 601631175 7170 7170 7170 7170 0
166 20250401 170300 601631175 7170 7170 7170 7170 0
167 20250401 170200 601631175 7170 7170 7170 7170 0
168 20250401 170100 601631175 7170 7170 7170 7170 0
169 20250401 170000 601631175 7170 7170 7170 7170 0
170 20250401 165900 601631175 7170 7170 7170 7170 0
171 20250401 165800 601631175 7170 7170 7170 7170 0
172 20250401 165700 601631175 7170 7170 7170 7170 0
173 20250401 165600 601631175 7170 7170 7170 7170 0
174 20250401 165500 601631175 7170 7170 7170 7170 0
175 20250401 165400 601631175 7170 7170 7170 7170 0
176 20250401 165300 601631175 7170 7170 7170 7170 0
177 20250401 165200 601631175 7170 7170 7170 7170 0
178 20250401 165100 601631175 7170 7170 7170 7170 0
179 20250401 165000 601631175 7170 7170 7170 7170 0
180 20250401 164900 601631175 7170 7170 7170 7170 0
181 20250401 164800 601631175 7170 7170 7170 7170 0
182 20250401 164700 601631175 7170 7170 7170 7170 4265
183 20250401 164600 601631175 7170 7170 7170 7170 0
184 20250401 164500 601631175 7170 7170 7170 7170 0
185 20250401 164400 601631175 7170 7170 7170 7170 0
186 20250401 164300 601631175 7170 7170 7170 7170 0
187 20250401 164200 601631175 7170 7170 7170 7170 0
188 20250401 164100 601631175 7170 7170 7170 7170 0
189 20250401 164000 601631175 7170 7170 7170 7170 0
190 20250401 163900 601631175 7170 7170 7170 7170 0
191 20250401 163800 601631175 7170 7170 7170 7170 0
192 20250401 163700 601631175 7170 7170 7170 7170 0
193 20250401 163600 601631175 7170 7170 7170 7170 0
194 20250401 163500 601631175 7170 7170 7170 7170 0
195 20250401 163400 601631175 7170 7170 7170 7170 0
196 20250401 163300 601631175 7170 7170 7170 7170 0
197 20250401 163200 601631175 7170 7170 7170 7170 0
198 20250401 163100 601631175 7170 7170 7170 7170 0
199 20250401 163000 601631175 7170 7170 7170 7170 0
200 20250401 162900 601631175 7170 7170 7170 7170 0
201 20250401 162800 601631175 7170 7170 7170 7170 0
202 20250401 162700 601631175 7170 7170 7170 7170 0
203 20250401 162600 601631175 7170 7170 7170 7170 0
204 20250401 162500 601631175 7170 7170 7170 7170 0
205 20250401 162400 601631175 7170 7170 7170 7170 0
206 20250401 162300 601631175 7170 7170 7170 7170 0
207 20250401 162200 601631175 7170 7170 7170 7170 0
208 20250401 162100 601631175 7170 7170 7170 7170 0
209 20250401 162000 601631175 7170 7170 7170 7170 0
210 20250401 161900 601631175 7170 7170 7170 7170 0
211 20250401 161800 601631175 7170 7170 7170 7170 0
212 20250401 161700 601631175 7170 7170 7170 7170 4265
213 20250401 161600 601631175 7170 7170 7170 7170 0
214 20250401 161500 601631175 7170 7170 7170 7170 0
215 20250401 161400 601631175 7170 7170 7170 7170 0
216 20250401 161300 601631175 7170 7170 7170 7170 0
217 20250401 161200 601631175 7170 7170 7170 7170 0
218 20250401 161100 601631175 7170 7170 7170 7170 0
219 20250401 161000 601631175 7170 7170 7170 7170 0
220 20250401 160900 601631175 7170 7170 7170 7170 0
221 20250401 160800 601631175 7170 7170 7170 7170 0
222 20250401 160700 601631175 7170 7170 7170 7170 0
223 20250401 160600 601631175 7170 7170 7170 7170 0
224 20250401 160500 601631175 7170 7170 7170 7170 0
225 20250401 160400 601631175 7170 7170 7170 7170 0
226 20250401 160300 601631175 7170 7170 7170 7170 0
227 20250401 160200 601631175 7170 7170 7170 7170 0
228 20250401 160100 601631175 7170 7170 7170 7170 0
229 20250401 160000 601631175 7170 7170 7170 7170 0
230 20250401 155900 601631175 7170 7170 7170 7170 0
231 20250401 155800 601631175 7170 7170 7170 7170 0
232 20250401 155700 601631175 7170 7170 7170 7170 0
233 20250401 155600 601631175 7170 7170 7170 7170 0
234 20250401 155500 601631175 7170 7170 7170 7170 0
235 20250401 155400 601631175 7170 7170 7170 7170 0
236 20250401 155300 601631175 7170 7170 7170 7170 0
237 20250401 155200 601631175 7170 7170 7170 7170 0
238 20250401 155100 601631175 7170 7170 7170 7170 0
239 20250401 155000 601631175 7170 7170 7170 7170 0
240 20250401 154900 601631175 7170 7170 7170 7170 0
241 20250401 154800 601631175 7170 7170 7170 7170 0
242 20250401 154700 601631175 7170 7170 7170 7170 4265
243 20250401 154600 601631175 7170 7170 7170 7170 0
244 20250401 154500 601631175 7170 7170 7170 7170 0
245 20250401 154400 601631175 7170 7170 7170 7170 0
246 20250401 154300 601631175 7170 7170 7170 7170 0
247 20250401 154200 601631175 7170 7170 7170 7170 0
248 20250401 154100 601631175 7170 7170 7170 7170 0
249 20250401 154000 601631175 7170 7170 7170 7170 0
250 20250401 153900 601631175 7170 7170 7170 7170 0
251 20250401 153800 601631175 7170 7170 7170 7170 0
252 20250401 153700 601631175 7170 7170 7170 7170 0
253 20250401 153600 601631175 7170 7170 7170 7170 0
254 20250401 153500 601631175 7170 7170 7170 7170 0
255 20250401 153400 601631175 7170 7170 7170 7170 0
256 20250401 153300 601631175 7170 7170 7170 7170 0
257 20250401 153200 601631175 7170 7170 7170 7170 0
258 20250401 153100 601631175 7170 7170 7170 7170 0
259 20250401 153000 601631175 7170 7170 7170 7170 4265
260 20250401 152900 571051125 7220 7220 7220 7220 0
261 20250401 152800 571051125 7220 7220 7220 7220 0
262 20250401 152700 571051125 7220 7220 7220 7220 0
263 20250401 152600 571051125 7220 7220 7220 7220 0
264 20250401 152500 571051125 7220 7220 7220 7220 0
265 20250401 152400 571051125 7220 7220 7220 7220 0
266 20250401 152300 571051125 7220 7220 7220 7220 0
267 20250401 152200 571051125 7220 7220 7220 7220 0
268 20250401 152100 571051125 7220 7220 7220 7220 0
269 20250401 152000 571051125 7220 7220 7220 7220 0
270 20250401 151900 571051125 7220 7220 7220 7220 100
271 20250401 151800 570329125 7220 7210 7220 7210 8
272 20250401 151700 570271375 7220 7220 7220 7220 0
273 20250401 151600 570271375 7220 7210 7220 7190 504
274 20250401 151500 566645985 7210 7190 7210 7190 7
275 20250401 151400 566595635 7190 7190 7190 7190 3
276 20250401 151300 566574065 7190 7190 7190 7190 0
277 20250401 151200 566574065 7190 7200 7200 7190 645
278 20250401 151100 561933725 7200 7210 7210 7200 317
279 20250401 151000 559651255 7210 7200 7210 7200 223
280 20250401 150900 558045645 7210 7210 7210 7210 100
281 20250401 150800 557324645 7220 7220 7220 7220 1
282 20250401 150700 557317425 7220 7220 7220 7220 0
283 20250401 150600 557317425 7220 7200 7220 7200 205
284 20250401 150500 555840315 7200 7210 7210 7200 103
285 20250401 150400 555097695 7200 7210 7210 7200 502
286 20250401 150300 551481705 7220 7220 7220 7220 0
287 20250401 150200 551481705 7220 7220 7220 7220 0
288 20250401 150100 551481705 7220 7220 7220 7220 1
289 20250401 150000 551474485 7210 7210 7210 7210 0
290 20250401 145900 551474485 7210 7210 7210 7210 170
291 20250401 145800 550248785 7230 7230 7230 7230 1
292 20250401 145700 550241555 7230 7230 7230 7230 2
293 20250401 145600 550227095 7230 7210 7230 7210 598
294 20250401 145500 545908985 7210 7220 7220 7210 567
295 20250401 145400 541820885 7210 7210 7210 7210 0
296 20250401 145300 541820885 7210 7210 7210 7210 250
297 20250401 145200 540018385 7210 7210 7210 7210 742
298 20250401 145100 534668565 7200 7210 7210 7200 113
299 20250401 145000 533854945 7210 7210 7210 7210 0
300 20250401 144900 533854945 7210 7210 7210 7210 1
301 20250401 144800 533847735 7200 7200 7200 7200 0
302 20250401 144700 533847735 7200 7200 7200 7200 72
303 20250401 144600 533329335 7210 7210 7210 7210 24
304 20250401 144500 533156295 7220 7220 7220 7220 0
305 20250401 144400 533156295 7220 7220 7220 7220 0
306 20250401 144300 533156295 7220 7220 7220 7220 0
307 20250401 144200 533156295 7220 7220 7220 7220 0
308 20250401 144100 533156295 7220 7220 7220 7220 14
309 20250401 144000 533055215 7200 7200 7200 7200 0
310 20250401 143900 533055215 7200 7200 7200 7200 0
311 20250401 143800 533055215 7200 7200 7200 7200 0
312 20250401 143700 533055215 7200 7210 7210 7200 34
313 20250401 143600 532810115 7210 7210 7210 7210 0
314 20250401 143500 532810115 7210 7210 7210 7210 0
315 20250401 143400 532810115 7210 7210 7210 7210 0
316 20250401 143300 532810115 7210 7210 7210 7210 0
317 20250401 143200 532810115 7210 7210 7210 7210 0
318 20250401 143100 532810115 7210 7210 7210 7210 70
319 20250401 143000 532305415 7200 7200 7200 7200 0
320 20250401 142900 532305415 7200 7200 7200 7200 180
321 20250401 142800 531009415 7200 7200 7200 7200 0
322 20250401 142700 531009415 7200 7210 7210 7200 644
323 20250401 142600 526372605 7210 7210 7210 7210 70
324 20250401 142500 525867905 7220 7220 7220 7220 0
325 20250401 142400 525867905 7220 7220 7220 7220 33
326 20250401 142300 525629645 7220 7220 7220 7220 0
327 20250401 142200 525629645 7220 7220 7220 7220 0
328 20250401 142100 525629645 7220 7220 7220 7220 120
329 20250401 142000 524763245 7230 7230 7230 7230 0
330 20250401 141900 524763245 7230 7230 7230 7230 0
331 20250401 141800 524763245 7230 7230 7230 7230 13
332 20250401 141700 524669255 7230 7215 7230 7215 1499
333 20250401 141600 513843445 7210 7210 7210 7210 0
334 20250401 141500 513843445 7210 7210 7210 7210 541
335 20250401 141400 509942835 7200 7200 7200 7200 0
336 20250401 141300 509942835 7200 7200 7200 7200 261
337 20250401 141200 508063635 7200 7200 7200 7200 0
338 20250401 141100 508063635 7200 7200 7200 7200 75
339 20250401 141000 507523635 7200 7210 7210 7200 421
340 20250401 140900 504492225 7210 7210 7210 7210 0
341 20250401 140800 504492225 7210 7210 7210 7210 0
342 20250401 140700 504492225 7210 7210 7210 7210 0
343 20250401 140600 504492225 7210 7200 7210 7200 495
344 20250401 140500 500926845 7170 7170 7170 7170 0
345 20250401 140400 500926845 7170 7180 7180 7170 1000
346 20250401 140300 493751865 7200 7190 7200 7190 236
347 20250401 140200 492054665 7210 7210 7210 7210 0
348 20250401 140100 492054665 7210 7210 7210 7210 0
349 20250401 140000 492054665 7210 7210 7210 7210 0
350 20250401 135900 492054665 7210 7210 7210 7210 0
351 20250401 135800 492054665 7210 7210 7210 7210 2
352 20250401 135700 492040245 7210 7210 7210 7210 0
353 20250401 135600 492040245 7210 7210 7210 7210 60
354 20250401 135500 491607645 7210 7180 7210 7170 1608
355 20250401 135400 480036925 7170 7200 7200 7170 2932
356 20250401 135300 458991005 7190 7210 7210 7190 800
357 20250401 135200 453231505 7220 7220 7220 7220 0
358 20250401 135100 453231505 7220 7220 7220 7220 0
359 20250401 135000 453231505 7220 7200 7220 7200 73
360 20250401 134900 452705845 7200 7210 7220 7200 192
361 20250401 134800 451323225 7200 7210 7210 7200 248
362 20250401 134700 449537425 7215 7215 7215 7215 0
363 20250401 134600 449537425 7215 7220 7220 7215 369
364 20250401 134500 446874865 7200 7200 7200 7200 0
365 20250401 134400 446874865 7200 7200 7200 7200 0
366 20250401 134300 446874865 7200 7200 7200 7200 0
367 20250401 134200 446874865 7200 7200 7200 7200 400
368 20250401 134100 443994865 7220 7200 7220 7200 459
369 20250401 134000 440689285 7200 7200 7200 7200 580
370 20250401 133900 436513285 7180 7180 7180 7180 0
371 20250401 133800 436513285 7180 7220 7220 7180 1000
372 20250401 133700 429316325 7220 7210 7220 7200 816
373 20250401 133600 423430235 7200 7200 7200 7200 0
374 20250401 133500 423430235 7200 7200 7200 7200 0
375 20250401 133400 423430235 7200 7220 7220 7200 1195
376 20250401 133300 414814065 7230 7230 7230 7230 107
377 20250401 133200 414040455 7230 7230 7230 7230 0
378 20250401 133100 414040455 7230 7230 7230 7230 0
379 20250401 133000 414040455 7230 7230 7230 7230 143
380 20250401 132900 413006565 7230 7230 7230 7230 63
381 20250401 132800 412551075 7230 7230 7230 7230 330
382 20250401 132700 410165175 7230 7230 7230 7230 1
383 20250401 132600 410157945 7240 7240 7240 7240 0
384 20250401 132500 410157945 7240 7240 7240 7240 94
385 20250401 132400 409477385 7240 7250 7250 7240 196
386 20250401 132300 408057635 7260 7260 7260 7260 18
387 20250401 132200 407926955 7260 7260 7260 7260 0
388 20250401 132100 407926955 7260 7260 7260 7260 3
389 20250401 132000 407905175 7260 7260 7260 7260 0
390 20250401 131900 407905175 7260 7260 7260 7260 10
391 20250401 131800 407832575 7250 7250 7250 7250 110
392 20250401 131700 407035075 7260 7260 7260 7260 0
393 20250401 131600 407035075 7260 7260 7260 7260 0
394 20250401 131500 407035075 7260 7260 7260 7260 0
395 20250401 131400 407035075 7260 7260 7260 7260 0
396 20250401 131300 407035075 7260 7260 7260 7260 16
397 20250401 131200 406918915 7260 7260 7260 7260 0
398 20250401 131100 406918915 7260 7260 7260 7260 150
399 20250401 131000 405829915 7250 7250 7250 7250 420
400 20250401 130900 402784915 7260 7260 7260 7260 0
401 20250401 130800 402784915 7260 7260 7260 7260 70
402 20250401 130700 402276715 7270 7270 7270 7270 116
403 20250401 130600 401433395 7240 7240 7240 7240 0
404 20250401 130500 401433395 7240 7250 7250 7240 356
405 20250401 130400 398853195 7260 7260 7260 7260 64
406 20250401 130300 398388555 7260 7260 7260 7260 0
407 20250401 130200 398388555 7260 7255 7260 7255 36
408 20250401 130100 398127355 7255 7255 7255 7255 3
409 20250401 130000 398105590 7250 7250 7250 7250 20
410 20250401 125900 397960590 7250 7250 7250 7250 0
411 20250401 125800 397960590 7250 7250 7250 7250 127
412 20250401 125700 397039840 7250 7250 7250 7250 10
413 20250401 125600 396967340 7240 7240 7240 7240 0
414 20250401 125500 396967340 7240 7240 7240 7240 57
415 20250401 125400 396554660 7240 7240 7240 7240 1
416 20250401 125300 396547420 7240 7240 7240 7240 37
417 20250401 125200 396279540 7240 7240 7240 7240 80
418 20250401 125100 395700340 7240 7240 7240 7240 10
419 20250401 125000 395627940 7240 7240 7240 7240 0
420 20250401 124900 395627940 7240 7240 7240 7240 0
421 20250401 124800 395627940 7240 7240 7240 7240 250
422 20250401 124700 393817940 7240 7240 7240 7240 0
423 20250401 124600 393817940 7240 7250 7250 7240 15
424 20250401 124500 393709240 7250 7250 7250 7250 45
425 20250401 124400 393382990 7260 7260 7260 7260 0
426 20250401 124300 393382990 7260 7260 7260 7260 20
427 20250401 124200 393237790 7260 7260 7260 7260 0
428 20250401 124100 393237790 7260 7260 7260 7260 0
429 20250401 124000 393237790 7260 7260 7260 7250 940
430 20250401 123900 386413800 7260 7270 7270 7260 1171
431 20250401 123800 377912170 7270 7270 7270 7270 0
432 20250401 123700 377912170 7270 7290 7290 7270 93
433 20250401 123600 377235830 7290 7290 7290 7290 0
434 20250401 123500 377235830 7290 7290 7290 7290 0
435 20250401 123400 377235830 7290 7280 7290 7280 291
436 20250401 123300 375115030 7280 7280 7280 7280 93
437 20250401 123200 374437990 7280 7280 7280 7280 3
438 20250401 123100 374416150 7280 7280 7280 7280 1
439 20250401 123000 374408870 7280 7280 7280 7280 22
440 20250401 122900 374248710 7280 7280 7280 7280 100
441 20250401 122800 373520710 7280 7280 7280 7280 0
442 20250401 122700 373520710 7280 7280 7280 7280 0
443 20250401 122600 373520710 7280 7280 7280 7280 0
444 20250401 122500 373520710 7280 7280 7280 7280 0
445 20250401 122400 373520710 7280 7280 7280 7280 2
446 20250401 122300 373506150 7280 7280 7280 7280 0
447 20250401 122200 373506150 7280 7280 7280 7280 10
448 20250401 122100 373433350 7280 7280 7280 7280 4
449 20250401 122000 373404230 7270 7270 7270 7270 90
450 20250401 121900 372749930 7280 7280 7280 7280 32
451 20250401 121800 372516970 7270 7270 7270 7270 0
452 20250401 121700 372516970 7270 7270 7270 7270 0
453 20250401 121600 372516970 7270 7270 7270 7270 0
454 20250401 121500 372516970 7270 7270 7270 7270 0
455 20250401 121400 372516970 7270 7270 7270 7270 49
456 20250401 121300 372160740 7270 7270 7270 7270 2
457 20250401 121200 372146200 7280 7280 7280 7280 30
458 20250401 121100 371927800 7280 7280 7280 7280 21
459 20250401 121000 371774920 7280 7280 7280 7280 56
460 20250401 120900 371367240 7270 7270 7270 7270 0
461 20250401 120800 371367240 7270 7270 7270 7270 444
462 20250401 120700 368139360 7270 7270 7270 7270 1
463 20250401 120600 368132090 7270 7270 7270 7270 1
464 20250401 120500 368124820 7270 7270 7270 7270 0
465 20250401 120400 368124820 7270 7270 7270 7270 10
466 20250401 120300 368052120 7270 7270 7270 7270 0
467 20250401 120200 368052120 7270 7270 7270 7270 0
468 20250401 120100 368052120 7270 7260 7270 7260 179
469 20250401 120000 366752220 7260 7260 7260 7260 45
470 20250401 115900 366425520 7260 7260 7260 7260 20
471 20250401 115800 366280320 7270 7270 7270 7270 100
472 20250401 115700 365553320 7270 7270 7270 7270 1
473 20250401 115600 365546050 7260 7260 7260 7260 35
474 20250401 115500 365291950 7260 7250 7260 7250 22
475 20250401 115400 365132240 7270 7270 7270 7270 0
476 20250401 115300 365132240 7270 7270 7270 7270 0
477 20250401 115200 365132240 7270 7270 7270 7270 16
478 20250401 115100 365015920 7280 7260 7280 7260 15
479 20250401 115000 364906840 7280 7270 7280 7260 1028
480 20250401 114900 357434490 7270 7270 7270 7270 200
481 20250401 114800 355980490 7270 7270 7270 7270 0
482 20250401 114700 355980490 7270 7270 7270 7270 2
483 20250401 114600 355965950 7270 7250 7270 7250 373
484 20250401 114500 353255630 7250 7250 7250 7250 31
485 20250401 114400 353030880 7260 7260 7260 7260 0
486 20250401 114300 353030880 7260 7260 7260 7260 0
487 20250401 114200 353030880 7260 7250 7260 7250 461
488 20250401 114100 349688540 7250 7250 7250 7250 4
489 20250401 114000 349659540 7230 7240 7240 7230 500
490 20250401 113900 346044030 7250 7250 7250 7250 40
491 20250401 113800 345754030 7250 7250 7250 7250 20
492 20250401 113700 345609030 7250 7250 7250 7250 71
493 20250401 113600 345094280 7250 7250 7250 7250 102
494 20250401 113500 344354780 7250 7250 7250 7250 3
495 20250401 113400 344333030 7250 7250 7250 7250 10
496 20250401 113300 344260530 7250 7250 7250 7250 0
497 20250401 113200 344260530 7250 7250 7250 7250 0
498 20250401 113100 344260530 7250 7250 7250 7250 100
499 20250401 113000 343535530 7250 7250 7250 7250 12
500 20250401 112900 343448530 7250 7250 7250 7250 0
501 20250401 112800 343448530 7250 7250 7250 7250 137
502 20250401 112700 342455280 7240 7240 7240 7240 112
503 20250401 112600 341644400 7230 7230 7230 7230 25
504 20250401 112500 341463650 7250 7240 7250 7240 420
505 20250401 112400 338419200 7240 7230 7240 7230 260
506 20250401 112300 336537400 7230 7220 7240 7220 444
507 20250401 112200 333329540 7220 7220 7220 7220 14
508 20250401 112100 333228460 7200 7200 7200 7200 187
509 20250401 112000 331882060 7220 7220 7220 7220 500
510 20250401 111900 328272060 7220 7200 7220 7200 440
511 20250401 111800 325098860 7200 7200 7200 7200 0
512 20250401 111700 325098860 7200 7200 7200 7200 0
513 20250401 111600 325098860 7200 7200 7200 7200 125
514 20250401 111500 324198860 7210 7210 7210 7210 415
515 20250401 111400 321206710 7200 7210 7210 7200 192
516 20250401 111300 319824110 7220 7220 7220 7220 0
517 20250401 111200 319824110 7220 7220 7220 7220 211
518 20250401 111100 318300690 7230 7230 7230 7230 0
519 20250401 111000 318300690 7230 7230 7230 7230 99
520 20250401 110900 317584920 7200 7210 7210 7200 184
521 20250401 110800 316258290 7210 7220 7220 7150 2034
522 20250401 110700 301644120 7220 7220 7220 7220 20
523 20250401 110600 301499720 7220 7220 7220 7220 0
524 20250401 110500 301499720 7220 7210 7220 7210 652
525 20250401 110400 296795820 7210 7210 7210 7210 3
526 20250401 110300 296774190 7200 7200 7200 7200 292
527 20250401 110200 294671790 7200 7200 7200 7200 118
528 20250401 110100 293822190 7200 7200 7200 7200 464
529 20250401 110000 290481390 7200 7190 7200 7190 102
530 20250401 105900 289748000 7190 7190 7190 7190 40
531 20250401 105800 289460400 7190 7190 7190 7190 0
532 20250401 105700 289460400 7190 7200 7200 7190 168
533 20250401 105600 288251000 7190 7190 7190 7190 1095
534 20250401 105500 280377950 7190 7190 7190 7190 40
535 20250401 105400 280090350 7190 7190 7190 7190 2
536 20250401 105300 280075970 7180 7180 7180 7180 20
537 20250401 105200 279932370 7180 7180 7180 7180 100
538 20250401 105100 279214370 7180 7180 7180 7180 0
539 20250401 105000 279214370 7180 7180 7180 7180 0
540 20250401 104900 279214370 7180 7180 7180 7180 2
541 20250401 104800 279200010 7180 7180 7180 7150 913
542 20250401 104700 272668880 7180 7180 7180 7180 305
543 20250401 104600 270478980 7170 7170 7170 7170 22
544 20250401 104500 270321240 7160 7160 7160 7160 353
545 20250401 104400 267793760 7160 7170 7170 7160 583
546 20250401 104300 263615740 7180 7180 7180 7180 19
547 20250401 104200 263479320 7170 7170 7170 7170 84
548 20250401 104100 262877040 7180 7180 7180 7180 1
549 20250401 104000 262869860 7170 7170 7170 7170 20
550 20250401 103900 262726460 7170 7170 7170 7170 0
551 20250401 103800 262726460 7170 7160 7170 7160 84
552 20250401 103700 262124190 7170 7170 7170 7170 0
553 20250401 103600 262124190 7170 7170 7170 7170 701
554 20250401 103500 257098020 7170 7170 7170 7170 120
555 20250401 103400 256237620 7170 7170 7170 7170 51
556 20250401 103300 255871950 7160 7160 7160 7160 401
557 20250401 103200 253000790 7160 7160 7160 7160 65
558 20250401 103100 252535390 7170 7170 7170 7170 0
559 20250401 103000 252535390 7170 7170 7170 7170 2
560 20250401 102900 252521050 7170 7170 7170 7170 0
561 20250401 102800 252521050 7170 7170 7170 7170 1
562 20250401 102700 252513880 7150 7150 7150 7150 228
563 20250401 102600 250883680 7160 7160 7160 7160 0
564 20250401 102500 250883680 7160 7160 7160 7150 140
565 20250401 102400 249882620 7160 7170 7170 7160 12
566 20250401 102300 249796600 7170 7170 7170 7170 0
567 20250401 102200 249796600 7170 7170 7170 7170 0
568 20250401 102100 249796600 7170 7170 7170 7160 206
569 20250401 102000 248320470 7180 7160 7180 7160 1676
570 20250401 101900 236307580 7160 7150 7160 7150 346
571 20250401 101800 233833570 7150 7150 7150 7150 140
572 20250401 101700 232832570 7160 7160 7160 7160 173
573 20250401 101600 231593890 7170 7170 7170 7170 0
574 20250401 101500 231593890 7170 7170 7170 7170 1
575 20250401 101400 231586720 7170 7170 7170 7170 98
576 20250401 101300 230884060 7170 7170 7170 7170 180
577 20250401 101200 229593460 7180 7180 7180 7180 2
578 20250401 101100 229579100 7180 7170 7180 7170 46
579 20250401 101000 229249270 7170 7170 7170 7170 1
580 20250401 100900 229242100 7150 7150 7150 7150 45
581 20250401 100800 228920350 7140 7150 7150 7140 713
582 20250401 100700 223822570 7140 7140 7140 7140 1
583 20250401 100600 223815430 7140 7140 7140 7140 0
584 20250401 100500 223815430 7140 7150 7150 7140 6
585 20250401 100400 223772580 7150 7150 7150 7150 7
586 20250401 100300 223722530 7150 7140 7150 7140 4
587 20250401 100200 223693960 7140 7140 7140 7120 581
588 20250401 100100 219551500 7140 7140 7150 7140 917
589 20250401 100000 213003090 7140 7140 7140 7140 20
590 20250401 095900 212860290 7150 7150 7150 7150 14
591 20250401 095800 212760190 7150 7150 7150 7150 15
592 20250401 095700 212652940 7150 7140 7150 7140 535
593 20250401 095600 208832040 7140 7140 7150 7140 340
594 20250401 095500 206404240 7150 7150 7150 7150 22
595 20250401 095400 206246940 7150 7150 7150 7150 301
596 20250401 095300 204094790 7150 7150 7150 7140 565
597 20250401 095200 200059590 7150 7150 7150 7140 66
598 20250401 095100 199587850 7150 7160 7170 7140 1873
599 20250401 095000 186196580 7170 7170 7170 7170 201
600 20250401 094900 184755410 7160 7170 7170 7160 40
601 20250401 094800 184468980 7170 7160 7170 7150 20
602 20250401 094700 184325750 7160 7180 7180 7160 626
603 20250401 094600 179843400 7170 7170 7170 7170 6
604 20250401 094500 179800380 7160 7170 7170 7160 868
605 20250401 094400 173585290 7160 7170 7170 7160 1390
606 20250401 094300 163629020 7170 7190 7190 7170 2854
607 20250401 094200 143134650 7190 7190 7190 7190 1
608 20250401 094100 143127460 7200 7190 7200 7190 530
609 20250401 094000 139316460 7190 7190 7190 7190 98
610 20250401 093900 138611840 7200 7200 7200 7200 17
611 20250401 093800 138489440 7200 7220 7220 7200 221
612 20250401 093700 136896760 7220 7220 7220 7220 140
613 20250401 093600 135885960 7220 7210 7220 7210 90
614 20250401 093500 135236860 7210 7180 7210 7180 625
615 20250401 093400 130746450 7180 7180 7180 7180 0
616 20250401 093300 130746450 7180 7210 7210 7180 1455
617 20250401 093200 120291550 7220 7210 7220 7210 400
618 20250401 093100 117405150 7200 7200 7200 7190 1691
619 20250401 093000 105244780 7200 7180 7200 7180 421
620 20250401 092900 102217610 7180 7180 7180 7180 12
621 20250401 092800 102131450 7180 7180 7180 7170 402
622 20250401 092700 99247350 7200 7200 7200 7200 0
623 20250401 092600 99247350 7200 7180 7200 7180 39
624 20250401 092500 98967290 7180 7180 7180 7180 359
625 20250401 092400 96389670 7200 7200 7200 7200 3
626 20250401 092300 96368070 7200 7200 7200 7200 1
627 20250401 092200 96360870 7180 7180 7180 7175 596
628 20250401 092100 92081685 7185 7195 7195 7185 101
629 20250401 092000 91355450 7210 7200 7210 7200 46
630 20250401 091900 91023950 7200 7170 7210 7170 89
631 20250401 091800 90383170 7170 7210 7210 7170 1188
632 20250401 091700 81851480 7210 7210 7210 7210 506
633 20250401 091600 78203220 7180 7190 7190 7180 433
634 20250401 091500 75090340 7190 7210 7210 7190 589
635 20250401 091400 70854480 7210 7190 7210 7190 108
636 20250401 091300 70077800 7220 7220 7220 7220 14
637 20250401 091200 69976720 7190 7190 7190 7190 0
638 20250401 091100 69976720 7190 7190 7190 7190 0
639 20250401 091000 69976720 7190 7220 7220 7190 480
640 20250401 090900 66522350 7220 7220 7220 7220 71
641 20250401 090800 66009730 7230 7210 7230 7210 144
642 20250401 090700 64970590 7210 7200 7210 7190 160
643 20250401 090600 63819270 7200 7220 7220 7200 151
644 20250401 090500 62730680 7200 7220 7220 7200 151
645 20250401 090400 61643460 7190 7200 7200 7160 4412
646 20250401 090300 29966430 7200 7210 7210 7200 393
647 20250401 090200 27134370 7210 7210 7210 7200 1298
648 20250401 090100 17778870 7230 7250 7260 7210 1314
649 20250401 090000 8254410 7250 7200 7250 7200 1145

1
054050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,25024,16030561,187429760,120068901890,0.16
20250327,25024,16030561,191934080,122954402870,0.16
20250326,25024,16030561,188430720,120710124330,0.16
20250325,25024,16030561,185928320,119107068230,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 25024 16030561 187429760 120068901890 0.16
3 20250327 25024 16030561 191934080 122954402870 0.16
4 20250326 25024 16030561 188430720 120710124330 0.16
5 20250325 25024 16030561 185928320 119107068230 0.16