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

650
056080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,973914525,7080,7080,7080,7080,3700
20250401,194700,973914525,7080,7080,7080,7080,0
20250401,194600,973914525,7080,7080,7080,7080,0
20250401,194500,973914525,7080,7080,7080,7080,0
20250401,194400,973914525,7080,7080,7080,7080,0
20250401,194300,973914525,7080,7080,7080,7080,0
20250401,194200,973914525,7080,7080,7080,7080,0
20250401,194100,973914525,7080,7080,7080,7080,0
20250401,194000,973914525,7080,7080,7080,7080,0
20250401,193900,973914525,7080,7080,7080,7080,0
20250401,193800,973914525,7080,7080,7080,7080,0
20250401,193700,973914525,7080,7080,7080,7080,0
20250401,193600,973914525,7080,7080,7080,7080,0
20250401,193500,973914525,7080,7080,7080,7080,0
20250401,193400,973914525,7080,7080,7080,7080,0
20250401,193300,973914525,7080,7080,7080,7080,0
20250401,193200,973914525,7080,7080,7080,7080,0
20250401,193100,973914525,7080,7080,7080,7080,0
20250401,193000,973914525,7080,7080,7080,7080,0
20250401,192900,973914525,7080,7080,7080,7080,0
20250401,192800,973914525,7080,7080,7080,7080,0
20250401,192700,973914525,7080,7080,7080,7080,0
20250401,192600,973914525,7080,7080,7080,7080,0
20250401,192500,973914525,7080,7080,7080,7080,0
20250401,192400,973914525,7080,7080,7080,7080,0
20250401,192300,973914525,7080,7080,7080,7080,0
20250401,192200,973914525,7080,7080,7080,7080,0
20250401,192100,973914525,7080,7080,7080,7080,0
20250401,192000,973914525,7080,7080,7080,7080,0
20250401,191900,973914525,7080,7080,7080,7080,0
20250401,191800,973914525,7080,7080,7080,7080,3700
20250401,191700,973914525,7080,7080,7080,7080,0
20250401,191600,973914525,7080,7080,7080,7080,0
20250401,191500,973914525,7080,7080,7080,7080,0
20250401,191400,973914525,7080,7080,7080,7080,0
20250401,191300,973914525,7080,7080,7080,7080,0
20250401,191200,973914525,7080,7080,7080,7080,0
20250401,191100,973914525,7080,7080,7080,7080,0
20250401,191000,973914525,7080,7080,7080,7080,0
20250401,190900,973914525,7080,7080,7080,7080,0
20250401,190800,973914525,7080,7080,7080,7080,0
20250401,190700,973914525,7080,7080,7080,7080,0
20250401,190600,973914525,7080,7080,7080,7080,0
20250401,190500,973914525,7080,7080,7080,7080,0
20250401,190400,973914525,7080,7080,7080,7080,0
20250401,190300,973914525,7080,7080,7080,7080,0
20250401,190200,973914525,7080,7080,7080,7080,0
20250401,190100,973914525,7080,7080,7080,7080,0
20250401,190000,973914525,7080,7080,7080,7080,0
20250401,185900,973914525,7080,7080,7080,7080,0
20250401,185800,973914525,7080,7080,7080,7080,0
20250401,185700,973914525,7080,7080,7080,7080,0
20250401,185600,973914525,7080,7080,7080,7080,0
20250401,185500,973914525,7080,7080,7080,7080,0
20250401,185400,973914525,7080,7080,7080,7080,0
20250401,185300,973914525,7080,7080,7080,7080,0
20250401,185200,973914525,7080,7080,7080,7080,0
20250401,185100,973914525,7080,7080,7080,7080,0
20250401,185000,973914525,7080,7080,7080,7080,0
20250401,184900,973914525,7080,7080,7080,7080,0
20250401,184800,973914525,7080,7080,7080,7080,3700
20250401,184700,973914525,7080,7080,7080,7080,0
20250401,184600,973914525,7080,7080,7080,7080,0
20250401,184500,973914525,7080,7080,7080,7080,0
20250401,184400,973914525,7080,7080,7080,7080,0
20250401,184300,973914525,7080,7080,7080,7080,0
20250401,184200,973914525,7080,7080,7080,7080,0
20250401,184100,973914525,7080,7080,7080,7080,0
20250401,184000,973914525,7080,7080,7080,7080,0
20250401,183900,973914525,7080,7080,7080,7080,0
20250401,183800,973914525,7080,7080,7080,7080,0
20250401,183700,973914525,7080,7080,7080,7080,0
20250401,183600,973914525,7080,7080,7080,7080,0
20250401,183500,973914525,7080,7080,7080,7080,0
20250401,183400,973914525,7080,7080,7080,7080,0
20250401,183300,973914525,7080,7080,7080,7080,0
20250401,183200,973914525,7080,7080,7080,7080,0
20250401,183100,973914525,7080,7080,7080,7080,0
20250401,183000,973914525,7080,7080,7080,7080,0
20250401,182900,973914525,7080,7080,7080,7080,0
20250401,182800,973914525,7080,7080,7080,7080,0
20250401,182700,973914525,7080,7080,7080,7080,0
20250401,182600,973914525,7080,7080,7080,7080,0
20250401,182500,973914525,7080,7080,7080,7080,0
20250401,182400,973914525,7080,7080,7080,7080,0
20250401,182300,973914525,7080,7080,7080,7080,0
20250401,182200,973914525,7080,7080,7080,7080,0
20250401,182100,973914525,7080,7080,7080,7080,0
20250401,182000,973914525,7080,7080,7080,7080,0
20250401,181900,973914525,7080,7080,7080,7080,0
20250401,181800,973914525,7080,7080,7080,7080,3700
20250401,181700,973914525,7080,7080,7080,7080,0
20250401,181600,973914525,7080,7080,7080,7080,0
20250401,181500,973914525,7080,7080,7080,7080,0
20250401,181400,973914525,7080,7080,7080,7080,0
20250401,181300,973914525,7080,7080,7080,7080,0
20250401,181200,973914525,7080,7080,7080,7080,0
20250401,181100,973914525,7080,7080,7080,7080,0
20250401,181000,973914525,7080,7080,7080,7080,0
20250401,180900,973914525,7080,7080,7080,7080,0
20250401,180800,973914525,7080,7080,7080,7080,0
20250401,180700,973914525,7080,7080,7080,7080,0
20250401,180600,973914525,7080,7080,7080,7080,0
20250401,180500,973914525,7080,7080,7080,7080,0
20250401,180400,973914525,7080,7080,7080,7080,0
20250401,180300,973914525,7080,7080,7080,7080,0
20250401,180200,973914525,7080,7080,7080,7080,0
20250401,180100,973914525,7080,7080,7080,7080,0
20250401,180000,973914525,7080,7080,7080,7080,0
20250401,175900,973914525,7080,7080,7080,7080,0
20250401,175800,973914525,7080,7080,7080,7080,0
20250401,175700,973914525,7080,7080,7080,7080,0
20250401,175600,973914525,7080,7080,7080,7080,0
20250401,175500,973914525,7080,7080,7080,7080,0
20250401,175400,973914525,7080,7080,7080,7080,0
20250401,175300,973914525,7080,7080,7080,7080,0
20250401,175200,973914525,7080,7080,7080,7080,0
20250401,175100,973914525,7080,7080,7080,7080,0
20250401,175000,973914525,7080,7080,7080,7080,0
20250401,174900,973914525,7080,7080,7080,7080,0
20250401,174800,973914525,7080,7080,7080,7080,3700
20250401,174700,973914525,7080,7080,7080,7080,0
20250401,174600,973914525,7080,7080,7080,7080,0
20250401,174500,973914525,7080,7080,7080,7080,0
20250401,174400,973914525,7080,7080,7080,7080,0
20250401,174300,973914525,7080,7080,7080,7080,0
20250401,174200,973914525,7080,7080,7080,7080,0
20250401,174100,973914525,7080,7080,7080,7080,0
20250401,174000,973914525,7080,7080,7080,7080,0
20250401,173900,973914525,7080,7080,7080,7080,0
20250401,173800,973914525,7080,7080,7080,7080,0
20250401,173700,973914525,7080,7080,7080,7080,0
20250401,173600,973914525,7080,7080,7080,7080,0
20250401,173500,973914525,7080,7080,7080,7080,0
20250401,173400,973914525,7080,7080,7080,7080,0
20250401,173300,973914525,7080,7080,7080,7080,0
20250401,173200,973914525,7080,7080,7080,7080,0
20250401,173100,973914525,7080,7080,7080,7080,0
20250401,173000,973914525,7080,7080,7080,7080,0
20250401,172900,973914525,7080,7080,7080,7080,0
20250401,172800,973914525,7080,7080,7080,7080,0
20250401,172700,973914525,7080,7080,7080,7080,0
20250401,172600,973914525,7080,7080,7080,7080,0
20250401,172500,973914525,7080,7080,7080,7080,0
20250401,172400,973914525,7080,7080,7080,7080,0
20250401,172300,973914525,7080,7080,7080,7080,0
20250401,172200,973914525,7080,7080,7080,7080,0
20250401,172100,973914525,7080,7080,7080,7080,0
20250401,172000,973914525,7080,7080,7080,7080,0
20250401,171900,973914525,7080,7080,7080,7080,0
20250401,171800,973914525,7080,7080,7080,7080,3700
20250401,171700,973914525,7080,7080,7080,7080,0
20250401,171600,973914525,7080,7080,7080,7080,0
20250401,171500,973914525,7080,7080,7080,7080,0
20250401,171400,973914525,7080,7080,7080,7080,0
20250401,171300,973914525,7080,7080,7080,7080,0
20250401,171200,973914525,7080,7080,7080,7080,0
20250401,171100,973914525,7080,7080,7080,7080,0
20250401,171000,973914525,7080,7080,7080,7080,0
20250401,170900,973914525,7080,7080,7080,7080,0
20250401,170800,973914525,7080,7080,7080,7080,0
20250401,170700,973914525,7080,7080,7080,7080,0
20250401,170600,973914525,7080,7080,7080,7080,0
20250401,170500,973914525,7080,7080,7080,7080,0
20250401,170400,973914525,7080,7080,7080,7080,0
20250401,170300,973914525,7080,7080,7080,7080,0
20250401,170200,973914525,7080,7080,7080,7080,0
20250401,170100,973914525,7080,7080,7080,7080,0
20250401,170000,973914525,7080,7080,7080,7080,0
20250401,165900,973914525,7080,7080,7080,7080,0
20250401,165800,973914525,7080,7080,7080,7080,0
20250401,165700,973914525,7080,7080,7080,7080,0
20250401,165600,973914525,7080,7080,7080,7080,0
20250401,165500,973914525,7080,7080,7080,7080,0
20250401,165400,973914525,7080,7080,7080,7080,0
20250401,165300,973914525,7080,7080,7080,7080,0
20250401,165200,973914525,7080,7080,7080,7080,0
20250401,165100,973914525,7080,7080,7080,7080,0
20250401,165000,973914525,7080,7080,7080,7080,0
20250401,164900,973914525,7080,7080,7080,7080,0
20250401,164800,973914525,7080,7080,7080,7080,3700
20250401,164700,973914525,7080,7080,7080,7080,0
20250401,164600,973914525,7080,7080,7080,7080,0
20250401,164500,973914525,7080,7080,7080,7080,0
20250401,164400,973914525,7080,7080,7080,7080,0
20250401,164300,973914525,7080,7080,7080,7080,0
20250401,164200,973914525,7080,7080,7080,7080,0
20250401,164100,973914525,7080,7080,7080,7080,0
20250401,164000,973914525,7080,7080,7080,7080,0
20250401,163900,973914525,7080,7080,7080,7080,0
20250401,163800,973914525,7080,7080,7080,7080,0
20250401,163700,973914525,7080,7080,7080,7080,0
20250401,163600,973914525,7080,7080,7080,7080,0
20250401,163500,973914525,7080,7080,7080,7080,0
20250401,163400,973914525,7080,7080,7080,7080,0
20250401,163300,973914525,7080,7080,7080,7080,0
20250401,163200,973914525,7080,7080,7080,7080,0
20250401,163100,973914525,7080,7080,7080,7080,0
20250401,163000,973914525,7080,7080,7080,7080,0
20250401,162900,973914525,7080,7080,7080,7080,0
20250401,162800,973914525,7080,7080,7080,7080,0
20250401,162700,973914525,7080,7080,7080,7080,0
20250401,162600,973914525,7080,7080,7080,7080,0
20250401,162500,973914525,7080,7080,7080,7080,0
20250401,162400,973914525,7080,7080,7080,7080,0
20250401,162300,973914525,7080,7080,7080,7080,0
20250401,162200,973914525,7080,7080,7080,7080,0
20250401,162100,973914525,7080,7080,7080,7080,0
20250401,162000,973914525,7080,7080,7080,7080,0
20250401,161900,973914525,7080,7080,7080,7080,0
20250401,161800,973914525,7080,7080,7080,7080,3700
20250401,161700,973914525,7080,7080,7080,7080,0
20250401,161600,973914525,7080,7080,7080,7080,0
20250401,161500,973914525,7080,7080,7080,7080,0
20250401,161400,973914525,7080,7080,7080,7080,0
20250401,161300,973914525,7080,7080,7080,7080,0
20250401,161200,973914525,7080,7080,7080,7080,0
20250401,161100,973914525,7080,7080,7080,7080,0
20250401,161000,973914525,7080,7080,7080,7080,0
20250401,160900,973914525,7080,7080,7080,7080,0
20250401,160800,973914525,7080,7080,7080,7080,0
20250401,160700,973914525,7080,7080,7080,7080,0
20250401,160600,973914525,7080,7080,7080,7080,0
20250401,160500,973914525,7080,7080,7080,7080,0
20250401,160400,973914525,7080,7080,7080,7080,0
20250401,160300,973914525,7080,7080,7080,7080,0
20250401,160200,973914525,7080,7080,7080,7080,0
20250401,160100,973914525,7080,7080,7080,7080,0
20250401,160000,973914525,7080,7080,7080,7080,0
20250401,155900,973914525,7080,7080,7080,7080,0
20250401,155800,973914525,7080,7080,7080,7080,0
20250401,155700,973914525,7080,7080,7080,7080,0
20250401,155600,973914525,7080,7080,7080,7080,0
20250401,155500,973914525,7080,7080,7080,7080,0
20250401,155400,973914525,7080,7080,7080,7080,0
20250401,155300,973914525,7080,7080,7080,7080,0
20250401,155200,973914525,7080,7080,7080,7080,0
20250401,155100,973914525,7080,7080,7080,7080,0
20250401,155000,973914525,7080,7080,7080,7080,0
20250401,154900,973914525,7080,7080,7080,7080,0
20250401,154800,973914525,7080,7080,7080,7080,3700
20250401,154700,973914525,7080,7080,7080,7080,0
20250401,154600,973914525,7080,7080,7080,7080,0
20250401,154500,973914525,7080,7080,7080,7080,0
20250401,154400,973914525,7080,7080,7080,7080,0
20250401,154300,973914525,7080,7080,7080,7080,0
20250401,154200,973914525,7080,7080,7080,7080,0
20250401,154100,973914525,7080,7080,7080,7080,0
20250401,154000,973914525,7080,7080,7080,7080,0
20250401,153900,973914525,7080,7080,7080,7080,0
20250401,153800,973914525,7080,7080,7080,7080,0
20250401,153700,973914525,7080,7080,7080,7080,0
20250401,153600,973914525,7080,7080,7080,7080,0
20250401,153500,973914525,7080,7080,7080,7080,0
20250401,153400,973914525,7080,7080,7080,7080,0
20250401,153300,973914525,7080,7080,7080,7080,0
20250401,153200,973914525,7080,7080,7080,7080,0
20250401,153100,973914525,7080,7080,7080,7080,0
20250401,153000,973914525,7080,7080,7080,7080,3700
20250401,152900,947718525,7090,7090,7090,7090,0
20250401,152800,947718525,7090,7090,7090,7090,0
20250401,152700,947718525,7090,7090,7090,7090,0
20250401,152600,947718525,7090,7090,7090,7090,0
20250401,152500,947718525,7090,7090,7090,7090,0
20250401,152400,947718525,7090,7090,7090,7090,0
20250401,152300,947718525,7090,7090,7090,7090,0
20250401,152200,947718525,7090,7090,7090,7090,0
20250401,152100,947718525,7090,7090,7090,7090,0
20250401,152000,947718525,7090,7090,7090,7090,0
20250401,151900,947718525,7090,7090,7090,7080,372
20250401,151800,945082045,7090,7090,7090,7090,153
20250401,151700,943997275,7090,7090,7090,7090,457
20250401,151600,940757145,7090,7090,7090,7090,105
20250401,151500,940012695,7080,7080,7080,7080,0
20250401,151400,940012695,7080,7080,7080,7080,83
20250401,151300,939425055,7080,7080,7080,7080,482
20250401,151200,936012495,7080,7090,7090,7080,748
20250401,151100,930716135,7090,7090,7090,7090,0
20250401,151000,930716135,7090,7080,7090,7080,11
20250401,150900,930638155,7090,7090,7090,7090,88
20250401,150800,930014235,7090,7080,7090,7080,681
20250401,150700,925191565,7090,7090,7090,7090,30
20250401,150600,924978865,7090,7080,7090,7080,1738
20250401,150500,912656795,7080,7080,7080,7080,15
20250401,150400,912550595,7080,7080,7080,7080,12
20250401,150300,912465635,7080,7080,7080,7080,553
20250401,150200,908550395,7080,7090,7090,7080,81
20250401,150100,907976905,7100,7100,7100,7100,55
20250401,150000,907586405,7080,7100,7100,7080,934
20250401,145900,900973065,7100,7110,7110,7100,129
20250401,145800,900057055,7110,7110,7110,7110,10
20250401,145700,899985955,7110,7110,7110,7110,1
20250401,145600,899978845,7090,7100,7100,7090,1023
20250401,145500,892724345,7120,7100,7120,7100,20
20250401,145400,892582145,7100,7100,7100,7100,10
20250401,145300,892511145,7120,7120,7120,7120,30
20250401,145200,892297545,7120,7120,7120,7120,55
20250401,145100,891905945,7120,7120,7120,7120,1
20250401,145000,891898825,7090,7120,7120,7090,3121
20250401,144900,869736865,7120,7120,7120,7120,85
20250401,144800,869131665,7110,7110,7110,7110,7
20250401,144700,869081895,7110,7110,7110,7110,98
20250401,144600,868385115,7110,7100,7110,7100,511
20250401,144500,864754005,7100,7100,7100,7100,449
20250401,144400,861566105,7100,7090,7100,7080,285
20250401,144300,859547195,7100,7100,7100,7100,0
20250401,144200,859547195,7100,7100,7100,7100,569
20250401,144100,855507295,7090,7090,7090,7090,0
20250401,144000,855507295,7090,7090,7090,7090,1017
20250401,143900,848296765,7100,7090,7100,7090,1378
20250401,143800,838526555,7090,7090,7090,7080,242
20250401,143700,836810875,7090,7090,7090,7090,150
20250401,143600,835747375,7100,7100,7100,7100,42
20250401,143500,835449175,7100,7100,7100,7100,0
20250401,143400,835449175,7100,7090,7100,7090,500
20250401,143300,831901755,7090,7100,7100,7090,2712
20250401,143200,812649555,7110,7110,7110,7110,50
20250401,143100,812294055,7100,7100,7100,7100,52
20250401,143000,811924855,7110,7110,7110,7110,22
20250401,142900,811768435,7110,7110,7110,7110,8
20250401,142800,811711555,7110,7110,7110,7110,407
20250401,142700,808817785,7120,7120,7120,7120,320
20250401,142600,806539385,7120,7120,7120,7120,1475
20250401,142500,796037385,7120,7110,7120,7110,81
20250401,142400,795461165,7110,7110,7110,7110,657
20250401,142300,790789895,7110,7110,7110,7110,126
20250401,142200,789894035,7110,7110,7110,7110,20
20250401,142100,789751835,7110,7120,7120,7110,432
20250401,142000,786680215,7120,7120,7120,7120,0
20250401,141900,786680215,7120,7110,7120,7110,17
20250401,141800,786559275,7110,7110,7110,7110,0
20250401,141700,786559275,7110,7110,7110,7110,300
20250401,141600,784426275,7110,7110,7110,7110,200
20250401,141500,783004275,7120,7110,7120,7110,2335
20250401,141400,766402245,7110,7110,7110,7110,3
20250401,141300,766380915,7110,7110,7110,7100,114
20250401,141200,765570875,7110,7110,7110,7110,175
20250401,141100,764326625,7110,7110,7110,7110,8
20250401,141000,764269745,7100,7100,7100,7100,1
20250401,140900,764262645,7100,7100,7100,7100,0
20250401,140800,764262645,7100,7120,7120,7100,2025
20250401,140700,749861145,7120,7120,7120,7120,2
20250401,140600,749846905,7100,7100,7100,7100,0
20250401,140500,749846905,7100,7100,7100,7100,0
20250401,140400,749846905,7100,7100,7100,7100,0
20250401,140300,749846905,7100,7100,7100,7100,1358
20250401,140200,740205105,7100,7100,7100,7100,157
20250401,140100,739090405,7100,7100,7100,7100,0
20250401,140000,739090405,7100,7100,7100,7100,50
20250401,135900,738735405,7110,7110,7110,7110,16
20250401,135800,738621645,7110,7110,7110,7110,0
20250401,135700,738621645,7110,7110,7110,7100,908
20250401,135600,732173115,7110,7120,7120,7110,293
20250401,135500,730089865,7130,7110,7130,7110,1756
20250401,135400,717585325,7120,7120,7120,7110,859
20250401,135300,711473145,7130,7130,7130,7130,992
20250401,135200,704400185,7140,7130,7140,7130,703
20250401,135100,699387775,7140,7140,7140,7140,1
20250401,135000,699380635,7140,7140,7140,7140,0
20250401,134900,699380635,7140,7140,7140,7140,2
20250401,134800,699366355,7120,7120,7120,7120,0
20250401,134700,699366355,7120,7120,7120,7120,50
20250401,134600,699010355,7130,7130,7130,7130,20
20250401,134500,698867755,7130,7130,7130,7130,2
20250401,134400,698853495,7140,7140,7140,7140,1
20250401,134300,698846355,7130,7140,7140,7130,40
20250401,134200,698560955,7120,7120,7120,7120,20
20250401,134100,698418555,7120,7120,7120,7120,305
20250401,134000,696246955,7130,7140,7140,7130,827
20250401,133900,690348945,7140,7140,7140,7140,10
20250401,133800,690277545,7140,7140,7140,7140,0
20250401,133700,690277545,7140,7140,7140,7140,4
20250401,133600,690248985,7140,7140,7140,7140,100
20250401,133500,689534985,7140,7140,7140,7140,1224
20250401,133400,680795625,7130,7130,7130,7130,0
20250401,133300,680795625,7130,7130,7130,7130,0
20250401,133200,680795625,7130,7130,7130,7130,1
20250401,133100,680788495,7140,7140,7140,7140,0
20250401,133000,680788495,7140,7140,7140,7140,277
20250401,132900,678810715,7140,7140,7140,7140,2
20250401,132800,678796435,7140,7140,7140,7140,0
20250401,132700,678796435,7140,7140,7140,7140,814
20250401,132600,672984475,7140,7140,7140,7140,0
20250401,132500,672984475,7140,7150,7150,7140,174
20250401,132400,671741115,7150,7150,7150,7150,1053
20250401,132300,664212165,7150,7140,7150,7140,63
20250401,132200,663761735,7150,7150,7150,7150,154
20250401,132100,662660635,7130,7130,7130,7130,0
20250401,132000,662660635,7130,7140,7140,7130,250
20250401,131900,660877305,7140,7140,7140,7140,500
20250401,131800,657307305,7140,7140,7140,7140,1041
20250401,131700,649874565,7140,7140,7140,7140,36
20250401,131600,649617525,7140,7140,7140,7140,38
20250401,131500,649346205,7130,7130,7130,7130,0
20250401,131400,649346205,7130,7130,7130,7130,0
20250401,131300,649346205,7130,7130,7130,7130,52
20250401,131200,648975445,7130,7130,7130,7130,0
20250401,131100,648975445,7130,7130,7130,7130,220
20250401,131000,647406845,7130,7130,7130,7130,0
20250401,130900,647406845,7130,7130,7130,7130,0
20250401,130800,647406845,7130,7130,7130,7130,400
20250401,130700,644554845,7130,7130,7130,7130,0
20250401,130600,644554845,7130,7130,7130,7130,0
20250401,130500,644554845,7130,7130,7130,7130,387
20250401,130400,641795535,7140,7140,7140,7140,5
20250401,130300,641759835,7150,7140,7150,7140,14
20250401,130200,641659785,7140,7140,7140,7140,11
20250401,130100,641581245,7140,7140,7140,7140,162
20250401,130000,640424565,7140,7140,7150,7140,201
20250401,125900,638989415,7140,7140,7140,7140,61
20250401,125800,638553875,7140,7140,7140,7140,7
20250401,125700,638503895,7150,7150,7150,7150,2
20250401,125600,638489595,7150,7150,7150,7150,0
20250401,125500,638489595,7150,7140,7150,7140,114
20250401,125400,637674635,7130,7130,7150,7130,48
20250401,125300,637332195,7140,7140,7140,7130,29
20250401,125200,637125295,7140,7140,7140,7140,10
20250401,125100,637053895,7140,7140,7140,7140,448
20250401,125000,633855175,7130,7130,7130,7130,0
20250401,124900,633855175,7130,7130,7130,7130,1
20250401,124800,633848045,7130,7130,7130,7130,176
20250401,124700,632593165,7140,7140,7140,7140,0
20250401,124600,632593165,7140,7130,7140,7130,110
20250401,124500,631808765,7140,7140,7140,7140,1
20250401,124400,631801625,7140,7140,7140,7140,37
20250401,124300,631537445,7140,7140,7140,7140,100
20250401,124200,630823445,7140,7140,7140,7140,0
20250401,124100,630823445,7140,7140,7140,7140,0
20250401,124000,630823445,7140,7140,7140,7140,15
20250401,123900,630716345,7140,7140,7140,7140,0
20250401,123800,630716345,7140,7140,7140,7140,216
20250401,123700,629174105,7140,7140,7140,7140,6
20250401,123600,629131265,7140,7140,7140,7140,0
20250401,123500,629131265,7140,7140,7140,7140,0
20250401,123400,629131265,7140,7140,7140,7140,12
20250401,123300,629045585,7140,7140,7140,7140,252
20250401,123200,627246305,7140,7130,7140,7130,18
20250401,123100,627117885,7130,7130,7130,7130,0
20250401,123000,627117885,7130,7140,7150,7130,305
20250401,122900,624941575,7150,7150,7150,7150,700
20250401,122800,619936575,7140,7140,7140,7140,0
20250401,122700,619936575,7140,7140,7140,7140,195
20250401,122600,618544275,7140,7150,7150,7140,76
20250401,122500,618001605,7150,7150,7150,7150,16
20250401,122400,617887205,7150,7150,7150,7150,2
20250401,122300,617872905,7140,7140,7140,7140,5
20250401,122200,617837205,7140,7140,7140,7140,5
20250401,122100,617801505,7150,7150,7150,7150,517
20250401,122000,614104955,7140,7140,7140,7140,1
20250401,121900,614097815,7150,7150,7150,7150,3
20250401,121800,614076365,7160,7160,7160,7160,0
20250401,121700,614076365,7160,7150,7160,7150,299
20250401,121600,611938215,7130,7150,7150,7130,11
20250401,121500,611859745,7150,7150,7150,7150,50
20250401,121400,611502245,7150,7150,7150,7150,1
20250401,121300,611495095,7150,7150,7150,7150,7
20250401,121200,611445045,7150,7150,7150,7150,0
20250401,121100,611445045,7150,7150,7150,7150,0
20250401,121000,611445045,7150,7140,7150,7140,495
20250401,120900,607910735,7120,7120,7120,7120,0
20250401,120800,607910735,7120,7140,7140,7120,128
20250401,120700,606998975,7130,7130,7130,7130,0
20250401,120600,606998975,7130,7130,7130,7130,15
20250401,120500,606892025,7130,7130,7140,7130,248
20250401,120400,605122965,7140,7140,7140,7140,1
20250401,120300,605115825,7150,7140,7150,7140,1252
20250401,120200,596164975,7140,7140,7140,7140,0
20250401,120100,596164975,7140,7140,7140,7140,0
20250401,120000,596164975,7140,7140,7140,7140,16
20250401,115900,596050735,7140,7150,7150,7100,158
20250401,115800,594928065,7100,7100,7100,7100,770
20250401,115700,589461065,7100,7140,7140,7100,1186
20250401,115600,580995745,7110,7160,7160,7100,1752
20250401,115500,568547885,7130,7130,7130,7130,263
20250401,115400,566672695,7140,7140,7140,7140,41
20250401,115300,566379955,7140,7140,7140,7140,0
20250401,115200,566379955,7140,7140,7140,7140,20
20250401,115100,566237155,7140,7140,7140,7140,50
20250401,115000,565880155,7140,7140,7140,7140,0
20250401,114900,565880155,7140,7150,7150,7140,2466
20250401,114800,548269955,7150,7150,7150,7150,406
20250401,114700,545367055,7150,7150,7150,7150,300
20250401,114600,543222055,7150,7160,7160,7150,200
20250401,114500,541790465,7160,7170,7170,7160,209
20250401,114400,540294005,7170,7160,7170,7160,8
20250401,114300,540236655,7170,7150,7170,7150,3
20250401,114200,540215165,7170,7170,7170,7150,5
20250401,114100,540179335,7140,7140,7140,7140,1
20250401,114000,540172195,7140,7140,7140,7140,1
20250401,113900,540165055,7170,7170,7170,7170,5
20250401,113800,540129205,7170,7170,7170,7170,0
20250401,113700,540129205,7170,7130,7170,7130,659
20250401,113600,535417835,7140,7150,7150,7140,928
20250401,113500,528791905,7150,7150,7150,7150,134
20250401,113400,527833805,7150,7150,7150,7150,146
20250401,113300,526789905,7160,7160,7160,7150,22
20250401,113200,526632485,7150,7160,7160,7150,90
20250401,113100,525988975,7160,7150,7160,7150,30
20250401,113000,525774375,7160,7160,7160,7160,66
20250401,112900,525301815,7160,7180,7180,7160,254
20250401,112800,523481155,7180,7180,7180,7180,1687
20250401,112700,511368495,7190,7190,7190,7190,1
20250401,112600,511361305,7210,7210,7210,7210,4
20250401,112500,511332465,7180,7180,7200,7180,12413
20250401,112400,422077935,7180,7180,7180,7180,0
20250401,112300,422077935,7180,7170,7180,7170,776
20250401,112200,416513760,7170,7170,7170,7170,57
20250401,112100,416105070,7170,7170,7170,7170,11
20250401,112000,416026200,7165,7170,7170,7165,2
20250401,111900,416011865,7160,7160,7160,7160,0
20250401,111800,416011865,7160,7160,7160,7160,834
20250401,111700,410040425,7160,7170,7170,7160,106
20250401,111600,409280565,7170,7170,7170,7170,36
20250401,111500,409022445,7160,7160,7170,7160,1053
20250401,111400,401473125,7160,7160,7170,7160,56
20250401,111300,401072155,7170,7170,7170,7170,0
20250401,111200,401072155,7170,7160,7170,7160,96
20250401,111100,400384775,7170,7160,7170,7160,2
20250401,111000,400370445,7160,7160,7160,7160,8
20250401,110900,400313165,7160,7160,7160,7160,151
20250401,110800,399232005,7170,7170,7170,7170,0
20250401,110700,399232005,7170,7170,7170,7170,721
20250401,110600,394062435,7170,7170,7170,7170,3
20250401,110500,394040925,7170,7170,7170,7170,2
20250401,110400,394026585,7160,7160,7170,7160,202
20250401,110300,392578295,7160,7160,7160,7160,202
20250401,110200,391131975,7160,7160,7160,7160,104
20250401,110100,390387335,7160,7160,7160,7160,277
20250401,110000,388404015,7160,7160,7160,7160,426
20250401,105900,385353855,7140,7140,7140,7140,55
20250401,105800,384961155,7140,7150,7150,7140,741
20250401,105700,379664215,7150,7150,7150,7150,190
20250401,105600,378305715,7150,7150,7150,7150,405
20250401,105500,375409965,7140,7140,7150,7140,1018
20250401,105400,368140945,7140,7140,7140,7130,397
20250401,105300,365306615,7140,7130,7140,7130,35
20250401,105200,365056745,7120,7130,7130,7110,367
20250401,105100,362440445,7120,7120,7120,7110,113
20250401,105000,361636385,7130,7130,7130,7130,724
20250401,104900,356474265,7130,7110,7130,7110,764
20250401,104800,351032875,7110,7110,7110,7110,184
20250401,104700,349724635,7110,7110,7110,7110,51
20250401,104600,349362025,7110,7110,7110,7110,2
20250401,104500,349347805,7140,7100,7140,7100,1327
20250401,104400,339916135,7070,7070,7070,7070,1000
20250401,104300,332846135,7070,7080,7080,7070,716
20250401,104200,327780965,7080,7060,7080,7060,740
20250401,104100,322541805,7080,7080,7080,7080,0
20250401,104000,322541805,7080,7060,7080,7060,152
20250401,103900,321468655,7060,7070,7070,7060,341
20250401,103800,319059475,7070,7070,7070,7070,0
20250401,103700,319059475,7070,7070,7070,7070,4
20250401,103600,319031195,7070,7090,7090,7070,52
20250401,103500,318663135,7090,7090,7090,7090,97
20250401,103400,317975405,7090,7090,7090,7090,20
20250401,103300,317833605,7050,7060,7060,7050,965
20250401,103200,311026865,7060,7060,7060,7060,0
20250401,103100,311026865,7060,7100,7100,7060,1771
20250401,103000,298505565,7100,7090,7100,7090,5
20250401,102900,298470105,7100,7100,7100,7080,29
20250401,102800,298264695,7100,7100,7100,7100,11
20250401,102700,298186595,7100,7100,7100,7100,3
20250401,102600,298165295,7100,7090,7100,7090,9
20250401,102500,298101475,7100,7100,7100,7100,0
20250401,102400,298101475,7100,7100,7100,7100,32
20250401,102300,297874275,7100,7100,7100,7100,1
20250401,102200,297867175,7100,7100,7100,7100,5
20250401,102100,297831675,7100,7100,7100,7100,84
20250401,102000,297235275,7100,7100,7100,7100,1
20250401,101900,297228175,7090,7090,7090,7090,6
20250401,101800,297185635,7080,7080,7080,7080,49
20250401,101700,296838715,7110,7100,7110,7090,23
20250401,101600,296675615,7080,7080,7080,7080,0
20250401,101500,296675615,7080,7090,7090,7080,169
20250401,101400,295477425,7090,7090,7090,7090,1
20250401,101300,295470335,7110,7080,7120,7080,80
20250401,101200,294902875,7080,7060,7120,7060,160
20250401,101100,293768605,7100,7080,7100,7080,420
20250401,101000,290789835,7060,7070,7080,7060,263
20250401,100900,288928825,7070,7070,7070,7070,118
20250401,100800,288094565,7080,7070,7080,7070,266
20250401,100700,286213935,7070,7070,7070,7070,1
20250401,100600,286206865,7070,7060,7070,7060,1017
20250401,100500,279017125,7060,7070,7070,7060,34
20250401,100400,278776825,7070,7070,7070,7070,2
20250401,100300,278762685,7070,7070,7070,7070,62
20250401,100200,278324345,7060,7070,7070,7060,46
20250401,100100,277999575,7070,7070,7070,7070,293
20250401,100000,275928065,7070,7070,7070,7070,111
20250401,095900,275143295,7070,7070,7070,7070,115
20250401,095800,274330245,7070,7060,7070,7060,18
20250401,095700,274203015,7050,7060,7070,7050,13
20250401,095600,274111335,7070,7060,7080,7030,3886
20250401,095500,246695135,7080,7080,7080,7080,1
20250401,095400,246688055,7060,7070,7070,7060,778
20250401,095300,241190595,7070,7080,7080,7070,158
20250401,095200,240072955,7080,7080,7080,7080,454
20250401,095100,236858635,7070,7070,7070,7070,2
20250401,095000,236844495,7070,7080,7080,7070,2
20250401,094900,236830345,7090,7090,7090,7090,12
20250401,094800,236745265,7090,7070,7090,7070,77
20250401,094700,236200765,7090,7070,7090,7070,7
20250401,094600,236151175,7070,7070,7070,7070,1402
20250401,094500,226239035,7060,7070,7070,7060,113
20250401,094400,225440975,7070,7060,7070,7060,15
20250401,094300,225335065,7080,7070,7080,7060,404
20250401,094200,222475885,7080,7080,7080,7080,312
20250401,094100,220266925,7070,7070,7080,7070,1250
20250401,094000,211421505,7070,7080,7080,7070,281
20250401,093900,209433405,7080,7070,7080,7070,202
20250401,093800,208004085,7070,7080,7080,7070,770
20250401,093700,202558065,7090,7100,7100,7070,698
20250401,093600,197615235,7100,7080,7100,7080,252
20250401,093500,195831055,7090,7090,7090,7090,20
20250401,093400,195689255,7090,7100,7100,7090,29
20250401,093300,195483625,7100,7100,7110,7080,1773
20250401,093200,182899395,7110,7110,7110,7100,825
20250401,093100,177038325,7110,7130,7140,7110,1180
20250401,093000,168623895,7140,7140,7140,7140,67
20250401,092900,168145515,7140,7140,7140,7140,250
20250401,092800,166360515,7150,7150,7150,7150,62
20250401,092700,165917215,7160,7150,7160,7150,388
20250401,092600,163139235,7150,7155,7155,7150,210
20250401,092500,161637720,7160,7170,7170,7150,871
20250401,092400,155406140,7180,7190,7190,7160,80
20250401,092300,154831020,7170,7200,7200,7170,525
20250401,092200,151064470,7190,7190,7190,7190,59
20250401,092100,150640260,7190,7200,7200,7190,979
20250401,092000,143600200,7200,7200,7200,7200,501
20250401,091900,139993000,7200,7200,7200,7200,92
20250401,091800,139330600,7200,7200,7200,7200,306
20250401,091700,137127400,7200,7210,7210,7200,106
20250401,091600,136363190,7200,7220,7220,7200,77
20250401,091500,135807920,7220,7210,7220,7210,2680
20250401,091400,116478320,7210,7210,7210,7210,123
20250401,091300,115591490,7210,7220,7230,7210,2196
20250401,091200,99755760,7220,7220,7220,7220,552
20250401,091100,95770320,7220,7220,7220,7220,1562
20250401,091000,84492680,7220,7220,7240,7220,841
20250401,090900,78419980,7240,7200,7240,7200,5058
20250401,090800,41891860,7190,7200,7200,7190,177
20250401,090700,40617500,7200,7190,7200,7180,1334
20250401,090600,31022330,7180,7170,7190,7170,448
20250401,090500,27803820,7170,7150,7170,7150,978
20250401,090400,20796090,7150,7160,7160,7150,420
20250401,090300,17792090,7160,7180,7180,7160,314
20250401,090200,15541760,7180,7180,7180,7160,188
20250401,090100,14192140,7170,7190,7190,7170,1096
20250401,090000,6322680,7200,7180,7200,7180,880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 973914525 7080 7080 7080 7080 3700
3 20250401 194700 973914525 7080 7080 7080 7080 0
4 20250401 194600 973914525 7080 7080 7080 7080 0
5 20250401 194500 973914525 7080 7080 7080 7080 0
6 20250401 194400 973914525 7080 7080 7080 7080 0
7 20250401 194300 973914525 7080 7080 7080 7080 0
8 20250401 194200 973914525 7080 7080 7080 7080 0
9 20250401 194100 973914525 7080 7080 7080 7080 0
10 20250401 194000 973914525 7080 7080 7080 7080 0
11 20250401 193900 973914525 7080 7080 7080 7080 0
12 20250401 193800 973914525 7080 7080 7080 7080 0
13 20250401 193700 973914525 7080 7080 7080 7080 0
14 20250401 193600 973914525 7080 7080 7080 7080 0
15 20250401 193500 973914525 7080 7080 7080 7080 0
16 20250401 193400 973914525 7080 7080 7080 7080 0
17 20250401 193300 973914525 7080 7080 7080 7080 0
18 20250401 193200 973914525 7080 7080 7080 7080 0
19 20250401 193100 973914525 7080 7080 7080 7080 0
20 20250401 193000 973914525 7080 7080 7080 7080 0
21 20250401 192900 973914525 7080 7080 7080 7080 0
22 20250401 192800 973914525 7080 7080 7080 7080 0
23 20250401 192700 973914525 7080 7080 7080 7080 0
24 20250401 192600 973914525 7080 7080 7080 7080 0
25 20250401 192500 973914525 7080 7080 7080 7080 0
26 20250401 192400 973914525 7080 7080 7080 7080 0
27 20250401 192300 973914525 7080 7080 7080 7080 0
28 20250401 192200 973914525 7080 7080 7080 7080 0
29 20250401 192100 973914525 7080 7080 7080 7080 0
30 20250401 192000 973914525 7080 7080 7080 7080 0
31 20250401 191900 973914525 7080 7080 7080 7080 0
32 20250401 191800 973914525 7080 7080 7080 7080 3700
33 20250401 191700 973914525 7080 7080 7080 7080 0
34 20250401 191600 973914525 7080 7080 7080 7080 0
35 20250401 191500 973914525 7080 7080 7080 7080 0
36 20250401 191400 973914525 7080 7080 7080 7080 0
37 20250401 191300 973914525 7080 7080 7080 7080 0
38 20250401 191200 973914525 7080 7080 7080 7080 0
39 20250401 191100 973914525 7080 7080 7080 7080 0
40 20250401 191000 973914525 7080 7080 7080 7080 0
41 20250401 190900 973914525 7080 7080 7080 7080 0
42 20250401 190800 973914525 7080 7080 7080 7080 0
43 20250401 190700 973914525 7080 7080 7080 7080 0
44 20250401 190600 973914525 7080 7080 7080 7080 0
45 20250401 190500 973914525 7080 7080 7080 7080 0
46 20250401 190400 973914525 7080 7080 7080 7080 0
47 20250401 190300 973914525 7080 7080 7080 7080 0
48 20250401 190200 973914525 7080 7080 7080 7080 0
49 20250401 190100 973914525 7080 7080 7080 7080 0
50 20250401 190000 973914525 7080 7080 7080 7080 0
51 20250401 185900 973914525 7080 7080 7080 7080 0
52 20250401 185800 973914525 7080 7080 7080 7080 0
53 20250401 185700 973914525 7080 7080 7080 7080 0
54 20250401 185600 973914525 7080 7080 7080 7080 0
55 20250401 185500 973914525 7080 7080 7080 7080 0
56 20250401 185400 973914525 7080 7080 7080 7080 0
57 20250401 185300 973914525 7080 7080 7080 7080 0
58 20250401 185200 973914525 7080 7080 7080 7080 0
59 20250401 185100 973914525 7080 7080 7080 7080 0
60 20250401 185000 973914525 7080 7080 7080 7080 0
61 20250401 184900 973914525 7080 7080 7080 7080 0
62 20250401 184800 973914525 7080 7080 7080 7080 3700
63 20250401 184700 973914525 7080 7080 7080 7080 0
64 20250401 184600 973914525 7080 7080 7080 7080 0
65 20250401 184500 973914525 7080 7080 7080 7080 0
66 20250401 184400 973914525 7080 7080 7080 7080 0
67 20250401 184300 973914525 7080 7080 7080 7080 0
68 20250401 184200 973914525 7080 7080 7080 7080 0
69 20250401 184100 973914525 7080 7080 7080 7080 0
70 20250401 184000 973914525 7080 7080 7080 7080 0
71 20250401 183900 973914525 7080 7080 7080 7080 0
72 20250401 183800 973914525 7080 7080 7080 7080 0
73 20250401 183700 973914525 7080 7080 7080 7080 0
74 20250401 183600 973914525 7080 7080 7080 7080 0
75 20250401 183500 973914525 7080 7080 7080 7080 0
76 20250401 183400 973914525 7080 7080 7080 7080 0
77 20250401 183300 973914525 7080 7080 7080 7080 0
78 20250401 183200 973914525 7080 7080 7080 7080 0
79 20250401 183100 973914525 7080 7080 7080 7080 0
80 20250401 183000 973914525 7080 7080 7080 7080 0
81 20250401 182900 973914525 7080 7080 7080 7080 0
82 20250401 182800 973914525 7080 7080 7080 7080 0
83 20250401 182700 973914525 7080 7080 7080 7080 0
84 20250401 182600 973914525 7080 7080 7080 7080 0
85 20250401 182500 973914525 7080 7080 7080 7080 0
86 20250401 182400 973914525 7080 7080 7080 7080 0
87 20250401 182300 973914525 7080 7080 7080 7080 0
88 20250401 182200 973914525 7080 7080 7080 7080 0
89 20250401 182100 973914525 7080 7080 7080 7080 0
90 20250401 182000 973914525 7080 7080 7080 7080 0
91 20250401 181900 973914525 7080 7080 7080 7080 0
92 20250401 181800 973914525 7080 7080 7080 7080 3700
93 20250401 181700 973914525 7080 7080 7080 7080 0
94 20250401 181600 973914525 7080 7080 7080 7080 0
95 20250401 181500 973914525 7080 7080 7080 7080 0
96 20250401 181400 973914525 7080 7080 7080 7080 0
97 20250401 181300 973914525 7080 7080 7080 7080 0
98 20250401 181200 973914525 7080 7080 7080 7080 0
99 20250401 181100 973914525 7080 7080 7080 7080 0
100 20250401 181000 973914525 7080 7080 7080 7080 0
101 20250401 180900 973914525 7080 7080 7080 7080 0
102 20250401 180800 973914525 7080 7080 7080 7080 0
103 20250401 180700 973914525 7080 7080 7080 7080 0
104 20250401 180600 973914525 7080 7080 7080 7080 0
105 20250401 180500 973914525 7080 7080 7080 7080 0
106 20250401 180400 973914525 7080 7080 7080 7080 0
107 20250401 180300 973914525 7080 7080 7080 7080 0
108 20250401 180200 973914525 7080 7080 7080 7080 0
109 20250401 180100 973914525 7080 7080 7080 7080 0
110 20250401 180000 973914525 7080 7080 7080 7080 0
111 20250401 175900 973914525 7080 7080 7080 7080 0
112 20250401 175800 973914525 7080 7080 7080 7080 0
113 20250401 175700 973914525 7080 7080 7080 7080 0
114 20250401 175600 973914525 7080 7080 7080 7080 0
115 20250401 175500 973914525 7080 7080 7080 7080 0
116 20250401 175400 973914525 7080 7080 7080 7080 0
117 20250401 175300 973914525 7080 7080 7080 7080 0
118 20250401 175200 973914525 7080 7080 7080 7080 0
119 20250401 175100 973914525 7080 7080 7080 7080 0
120 20250401 175000 973914525 7080 7080 7080 7080 0
121 20250401 174900 973914525 7080 7080 7080 7080 0
122 20250401 174800 973914525 7080 7080 7080 7080 3700
123 20250401 174700 973914525 7080 7080 7080 7080 0
124 20250401 174600 973914525 7080 7080 7080 7080 0
125 20250401 174500 973914525 7080 7080 7080 7080 0
126 20250401 174400 973914525 7080 7080 7080 7080 0
127 20250401 174300 973914525 7080 7080 7080 7080 0
128 20250401 174200 973914525 7080 7080 7080 7080 0
129 20250401 174100 973914525 7080 7080 7080 7080 0
130 20250401 174000 973914525 7080 7080 7080 7080 0
131 20250401 173900 973914525 7080 7080 7080 7080 0
132 20250401 173800 973914525 7080 7080 7080 7080 0
133 20250401 173700 973914525 7080 7080 7080 7080 0
134 20250401 173600 973914525 7080 7080 7080 7080 0
135 20250401 173500 973914525 7080 7080 7080 7080 0
136 20250401 173400 973914525 7080 7080 7080 7080 0
137 20250401 173300 973914525 7080 7080 7080 7080 0
138 20250401 173200 973914525 7080 7080 7080 7080 0
139 20250401 173100 973914525 7080 7080 7080 7080 0
140 20250401 173000 973914525 7080 7080 7080 7080 0
141 20250401 172900 973914525 7080 7080 7080 7080 0
142 20250401 172800 973914525 7080 7080 7080 7080 0
143 20250401 172700 973914525 7080 7080 7080 7080 0
144 20250401 172600 973914525 7080 7080 7080 7080 0
145 20250401 172500 973914525 7080 7080 7080 7080 0
146 20250401 172400 973914525 7080 7080 7080 7080 0
147 20250401 172300 973914525 7080 7080 7080 7080 0
148 20250401 172200 973914525 7080 7080 7080 7080 0
149 20250401 172100 973914525 7080 7080 7080 7080 0
150 20250401 172000 973914525 7080 7080 7080 7080 0
151 20250401 171900 973914525 7080 7080 7080 7080 0
152 20250401 171800 973914525 7080 7080 7080 7080 3700
153 20250401 171700 973914525 7080 7080 7080 7080 0
154 20250401 171600 973914525 7080 7080 7080 7080 0
155 20250401 171500 973914525 7080 7080 7080 7080 0
156 20250401 171400 973914525 7080 7080 7080 7080 0
157 20250401 171300 973914525 7080 7080 7080 7080 0
158 20250401 171200 973914525 7080 7080 7080 7080 0
159 20250401 171100 973914525 7080 7080 7080 7080 0
160 20250401 171000 973914525 7080 7080 7080 7080 0
161 20250401 170900 973914525 7080 7080 7080 7080 0
162 20250401 170800 973914525 7080 7080 7080 7080 0
163 20250401 170700 973914525 7080 7080 7080 7080 0
164 20250401 170600 973914525 7080 7080 7080 7080 0
165 20250401 170500 973914525 7080 7080 7080 7080 0
166 20250401 170400 973914525 7080 7080 7080 7080 0
167 20250401 170300 973914525 7080 7080 7080 7080 0
168 20250401 170200 973914525 7080 7080 7080 7080 0
169 20250401 170100 973914525 7080 7080 7080 7080 0
170 20250401 170000 973914525 7080 7080 7080 7080 0
171 20250401 165900 973914525 7080 7080 7080 7080 0
172 20250401 165800 973914525 7080 7080 7080 7080 0
173 20250401 165700 973914525 7080 7080 7080 7080 0
174 20250401 165600 973914525 7080 7080 7080 7080 0
175 20250401 165500 973914525 7080 7080 7080 7080 0
176 20250401 165400 973914525 7080 7080 7080 7080 0
177 20250401 165300 973914525 7080 7080 7080 7080 0
178 20250401 165200 973914525 7080 7080 7080 7080 0
179 20250401 165100 973914525 7080 7080 7080 7080 0
180 20250401 165000 973914525 7080 7080 7080 7080 0
181 20250401 164900 973914525 7080 7080 7080 7080 0
182 20250401 164800 973914525 7080 7080 7080 7080 3700
183 20250401 164700 973914525 7080 7080 7080 7080 0
184 20250401 164600 973914525 7080 7080 7080 7080 0
185 20250401 164500 973914525 7080 7080 7080 7080 0
186 20250401 164400 973914525 7080 7080 7080 7080 0
187 20250401 164300 973914525 7080 7080 7080 7080 0
188 20250401 164200 973914525 7080 7080 7080 7080 0
189 20250401 164100 973914525 7080 7080 7080 7080 0
190 20250401 164000 973914525 7080 7080 7080 7080 0
191 20250401 163900 973914525 7080 7080 7080 7080 0
192 20250401 163800 973914525 7080 7080 7080 7080 0
193 20250401 163700 973914525 7080 7080 7080 7080 0
194 20250401 163600 973914525 7080 7080 7080 7080 0
195 20250401 163500 973914525 7080 7080 7080 7080 0
196 20250401 163400 973914525 7080 7080 7080 7080 0
197 20250401 163300 973914525 7080 7080 7080 7080 0
198 20250401 163200 973914525 7080 7080 7080 7080 0
199 20250401 163100 973914525 7080 7080 7080 7080 0
200 20250401 163000 973914525 7080 7080 7080 7080 0
201 20250401 162900 973914525 7080 7080 7080 7080 0
202 20250401 162800 973914525 7080 7080 7080 7080 0
203 20250401 162700 973914525 7080 7080 7080 7080 0
204 20250401 162600 973914525 7080 7080 7080 7080 0
205 20250401 162500 973914525 7080 7080 7080 7080 0
206 20250401 162400 973914525 7080 7080 7080 7080 0
207 20250401 162300 973914525 7080 7080 7080 7080 0
208 20250401 162200 973914525 7080 7080 7080 7080 0
209 20250401 162100 973914525 7080 7080 7080 7080 0
210 20250401 162000 973914525 7080 7080 7080 7080 0
211 20250401 161900 973914525 7080 7080 7080 7080 0
212 20250401 161800 973914525 7080 7080 7080 7080 3700
213 20250401 161700 973914525 7080 7080 7080 7080 0
214 20250401 161600 973914525 7080 7080 7080 7080 0
215 20250401 161500 973914525 7080 7080 7080 7080 0
216 20250401 161400 973914525 7080 7080 7080 7080 0
217 20250401 161300 973914525 7080 7080 7080 7080 0
218 20250401 161200 973914525 7080 7080 7080 7080 0
219 20250401 161100 973914525 7080 7080 7080 7080 0
220 20250401 161000 973914525 7080 7080 7080 7080 0
221 20250401 160900 973914525 7080 7080 7080 7080 0
222 20250401 160800 973914525 7080 7080 7080 7080 0
223 20250401 160700 973914525 7080 7080 7080 7080 0
224 20250401 160600 973914525 7080 7080 7080 7080 0
225 20250401 160500 973914525 7080 7080 7080 7080 0
226 20250401 160400 973914525 7080 7080 7080 7080 0
227 20250401 160300 973914525 7080 7080 7080 7080 0
228 20250401 160200 973914525 7080 7080 7080 7080 0
229 20250401 160100 973914525 7080 7080 7080 7080 0
230 20250401 160000 973914525 7080 7080 7080 7080 0
231 20250401 155900 973914525 7080 7080 7080 7080 0
232 20250401 155800 973914525 7080 7080 7080 7080 0
233 20250401 155700 973914525 7080 7080 7080 7080 0
234 20250401 155600 973914525 7080 7080 7080 7080 0
235 20250401 155500 973914525 7080 7080 7080 7080 0
236 20250401 155400 973914525 7080 7080 7080 7080 0
237 20250401 155300 973914525 7080 7080 7080 7080 0
238 20250401 155200 973914525 7080 7080 7080 7080 0
239 20250401 155100 973914525 7080 7080 7080 7080 0
240 20250401 155000 973914525 7080 7080 7080 7080 0
241 20250401 154900 973914525 7080 7080 7080 7080 0
242 20250401 154800 973914525 7080 7080 7080 7080 3700
243 20250401 154700 973914525 7080 7080 7080 7080 0
244 20250401 154600 973914525 7080 7080 7080 7080 0
245 20250401 154500 973914525 7080 7080 7080 7080 0
246 20250401 154400 973914525 7080 7080 7080 7080 0
247 20250401 154300 973914525 7080 7080 7080 7080 0
248 20250401 154200 973914525 7080 7080 7080 7080 0
249 20250401 154100 973914525 7080 7080 7080 7080 0
250 20250401 154000 973914525 7080 7080 7080 7080 0
251 20250401 153900 973914525 7080 7080 7080 7080 0
252 20250401 153800 973914525 7080 7080 7080 7080 0
253 20250401 153700 973914525 7080 7080 7080 7080 0
254 20250401 153600 973914525 7080 7080 7080 7080 0
255 20250401 153500 973914525 7080 7080 7080 7080 0
256 20250401 153400 973914525 7080 7080 7080 7080 0
257 20250401 153300 973914525 7080 7080 7080 7080 0
258 20250401 153200 973914525 7080 7080 7080 7080 0
259 20250401 153100 973914525 7080 7080 7080 7080 0
260 20250401 153000 973914525 7080 7080 7080 7080 3700
261 20250401 152900 947718525 7090 7090 7090 7090 0
262 20250401 152800 947718525 7090 7090 7090 7090 0
263 20250401 152700 947718525 7090 7090 7090 7090 0
264 20250401 152600 947718525 7090 7090 7090 7090 0
265 20250401 152500 947718525 7090 7090 7090 7090 0
266 20250401 152400 947718525 7090 7090 7090 7090 0
267 20250401 152300 947718525 7090 7090 7090 7090 0
268 20250401 152200 947718525 7090 7090 7090 7090 0
269 20250401 152100 947718525 7090 7090 7090 7090 0
270 20250401 152000 947718525 7090 7090 7090 7090 0
271 20250401 151900 947718525 7090 7090 7090 7080 372
272 20250401 151800 945082045 7090 7090 7090 7090 153
273 20250401 151700 943997275 7090 7090 7090 7090 457
274 20250401 151600 940757145 7090 7090 7090 7090 105
275 20250401 151500 940012695 7080 7080 7080 7080 0
276 20250401 151400 940012695 7080 7080 7080 7080 83
277 20250401 151300 939425055 7080 7080 7080 7080 482
278 20250401 151200 936012495 7080 7090 7090 7080 748
279 20250401 151100 930716135 7090 7090 7090 7090 0
280 20250401 151000 930716135 7090 7080 7090 7080 11
281 20250401 150900 930638155 7090 7090 7090 7090 88
282 20250401 150800 930014235 7090 7080 7090 7080 681
283 20250401 150700 925191565 7090 7090 7090 7090 30
284 20250401 150600 924978865 7090 7080 7090 7080 1738
285 20250401 150500 912656795 7080 7080 7080 7080 15
286 20250401 150400 912550595 7080 7080 7080 7080 12
287 20250401 150300 912465635 7080 7080 7080 7080 553
288 20250401 150200 908550395 7080 7090 7090 7080 81
289 20250401 150100 907976905 7100 7100 7100 7100 55
290 20250401 150000 907586405 7080 7100 7100 7080 934
291 20250401 145900 900973065 7100 7110 7110 7100 129
292 20250401 145800 900057055 7110 7110 7110 7110 10
293 20250401 145700 899985955 7110 7110 7110 7110 1
294 20250401 145600 899978845 7090 7100 7100 7090 1023
295 20250401 145500 892724345 7120 7100 7120 7100 20
296 20250401 145400 892582145 7100 7100 7100 7100 10
297 20250401 145300 892511145 7120 7120 7120 7120 30
298 20250401 145200 892297545 7120 7120 7120 7120 55
299 20250401 145100 891905945 7120 7120 7120 7120 1
300 20250401 145000 891898825 7090 7120 7120 7090 3121
301 20250401 144900 869736865 7120 7120 7120 7120 85
302 20250401 144800 869131665 7110 7110 7110 7110 7
303 20250401 144700 869081895 7110 7110 7110 7110 98
304 20250401 144600 868385115 7110 7100 7110 7100 511
305 20250401 144500 864754005 7100 7100 7100 7100 449
306 20250401 144400 861566105 7100 7090 7100 7080 285
307 20250401 144300 859547195 7100 7100 7100 7100 0
308 20250401 144200 859547195 7100 7100 7100 7100 569
309 20250401 144100 855507295 7090 7090 7090 7090 0
310 20250401 144000 855507295 7090 7090 7090 7090 1017
311 20250401 143900 848296765 7100 7090 7100 7090 1378
312 20250401 143800 838526555 7090 7090 7090 7080 242
313 20250401 143700 836810875 7090 7090 7090 7090 150
314 20250401 143600 835747375 7100 7100 7100 7100 42
315 20250401 143500 835449175 7100 7100 7100 7100 0
316 20250401 143400 835449175 7100 7090 7100 7090 500
317 20250401 143300 831901755 7090 7100 7100 7090 2712
318 20250401 143200 812649555 7110 7110 7110 7110 50
319 20250401 143100 812294055 7100 7100 7100 7100 52
320 20250401 143000 811924855 7110 7110 7110 7110 22
321 20250401 142900 811768435 7110 7110 7110 7110 8
322 20250401 142800 811711555 7110 7110 7110 7110 407
323 20250401 142700 808817785 7120 7120 7120 7120 320
324 20250401 142600 806539385 7120 7120 7120 7120 1475
325 20250401 142500 796037385 7120 7110 7120 7110 81
326 20250401 142400 795461165 7110 7110 7110 7110 657
327 20250401 142300 790789895 7110 7110 7110 7110 126
328 20250401 142200 789894035 7110 7110 7110 7110 20
329 20250401 142100 789751835 7110 7120 7120 7110 432
330 20250401 142000 786680215 7120 7120 7120 7120 0
331 20250401 141900 786680215 7120 7110 7120 7110 17
332 20250401 141800 786559275 7110 7110 7110 7110 0
333 20250401 141700 786559275 7110 7110 7110 7110 300
334 20250401 141600 784426275 7110 7110 7110 7110 200
335 20250401 141500 783004275 7120 7110 7120 7110 2335
336 20250401 141400 766402245 7110 7110 7110 7110 3
337 20250401 141300 766380915 7110 7110 7110 7100 114
338 20250401 141200 765570875 7110 7110 7110 7110 175
339 20250401 141100 764326625 7110 7110 7110 7110 8
340 20250401 141000 764269745 7100 7100 7100 7100 1
341 20250401 140900 764262645 7100 7100 7100 7100 0
342 20250401 140800 764262645 7100 7120 7120 7100 2025
343 20250401 140700 749861145 7120 7120 7120 7120 2
344 20250401 140600 749846905 7100 7100 7100 7100 0
345 20250401 140500 749846905 7100 7100 7100 7100 0
346 20250401 140400 749846905 7100 7100 7100 7100 0
347 20250401 140300 749846905 7100 7100 7100 7100 1358
348 20250401 140200 740205105 7100 7100 7100 7100 157
349 20250401 140100 739090405 7100 7100 7100 7100 0
350 20250401 140000 739090405 7100 7100 7100 7100 50
351 20250401 135900 738735405 7110 7110 7110 7110 16
352 20250401 135800 738621645 7110 7110 7110 7110 0
353 20250401 135700 738621645 7110 7110 7110 7100 908
354 20250401 135600 732173115 7110 7120 7120 7110 293
355 20250401 135500 730089865 7130 7110 7130 7110 1756
356 20250401 135400 717585325 7120 7120 7120 7110 859
357 20250401 135300 711473145 7130 7130 7130 7130 992
358 20250401 135200 704400185 7140 7130 7140 7130 703
359 20250401 135100 699387775 7140 7140 7140 7140 1
360 20250401 135000 699380635 7140 7140 7140 7140 0
361 20250401 134900 699380635 7140 7140 7140 7140 2
362 20250401 134800 699366355 7120 7120 7120 7120 0
363 20250401 134700 699366355 7120 7120 7120 7120 50
364 20250401 134600 699010355 7130 7130 7130 7130 20
365 20250401 134500 698867755 7130 7130 7130 7130 2
366 20250401 134400 698853495 7140 7140 7140 7140 1
367 20250401 134300 698846355 7130 7140 7140 7130 40
368 20250401 134200 698560955 7120 7120 7120 7120 20
369 20250401 134100 698418555 7120 7120 7120 7120 305
370 20250401 134000 696246955 7130 7140 7140 7130 827
371 20250401 133900 690348945 7140 7140 7140 7140 10
372 20250401 133800 690277545 7140 7140 7140 7140 0
373 20250401 133700 690277545 7140 7140 7140 7140 4
374 20250401 133600 690248985 7140 7140 7140 7140 100
375 20250401 133500 689534985 7140 7140 7140 7140 1224
376 20250401 133400 680795625 7130 7130 7130 7130 0
377 20250401 133300 680795625 7130 7130 7130 7130 0
378 20250401 133200 680795625 7130 7130 7130 7130 1
379 20250401 133100 680788495 7140 7140 7140 7140 0
380 20250401 133000 680788495 7140 7140 7140 7140 277
381 20250401 132900 678810715 7140 7140 7140 7140 2
382 20250401 132800 678796435 7140 7140 7140 7140 0
383 20250401 132700 678796435 7140 7140 7140 7140 814
384 20250401 132600 672984475 7140 7140 7140 7140 0
385 20250401 132500 672984475 7140 7150 7150 7140 174
386 20250401 132400 671741115 7150 7150 7150 7150 1053
387 20250401 132300 664212165 7150 7140 7150 7140 63
388 20250401 132200 663761735 7150 7150 7150 7150 154
389 20250401 132100 662660635 7130 7130 7130 7130 0
390 20250401 132000 662660635 7130 7140 7140 7130 250
391 20250401 131900 660877305 7140 7140 7140 7140 500
392 20250401 131800 657307305 7140 7140 7140 7140 1041
393 20250401 131700 649874565 7140 7140 7140 7140 36
394 20250401 131600 649617525 7140 7140 7140 7140 38
395 20250401 131500 649346205 7130 7130 7130 7130 0
396 20250401 131400 649346205 7130 7130 7130 7130 0
397 20250401 131300 649346205 7130 7130 7130 7130 52
398 20250401 131200 648975445 7130 7130 7130 7130 0
399 20250401 131100 648975445 7130 7130 7130 7130 220
400 20250401 131000 647406845 7130 7130 7130 7130 0
401 20250401 130900 647406845 7130 7130 7130 7130 0
402 20250401 130800 647406845 7130 7130 7130 7130 400
403 20250401 130700 644554845 7130 7130 7130 7130 0
404 20250401 130600 644554845 7130 7130 7130 7130 0
405 20250401 130500 644554845 7130 7130 7130 7130 387
406 20250401 130400 641795535 7140 7140 7140 7140 5
407 20250401 130300 641759835 7150 7140 7150 7140 14
408 20250401 130200 641659785 7140 7140 7140 7140 11
409 20250401 130100 641581245 7140 7140 7140 7140 162
410 20250401 130000 640424565 7140 7140 7150 7140 201
411 20250401 125900 638989415 7140 7140 7140 7140 61
412 20250401 125800 638553875 7140 7140 7140 7140 7
413 20250401 125700 638503895 7150 7150 7150 7150 2
414 20250401 125600 638489595 7150 7150 7150 7150 0
415 20250401 125500 638489595 7150 7140 7150 7140 114
416 20250401 125400 637674635 7130 7130 7150 7130 48
417 20250401 125300 637332195 7140 7140 7140 7130 29
418 20250401 125200 637125295 7140 7140 7140 7140 10
419 20250401 125100 637053895 7140 7140 7140 7140 448
420 20250401 125000 633855175 7130 7130 7130 7130 0
421 20250401 124900 633855175 7130 7130 7130 7130 1
422 20250401 124800 633848045 7130 7130 7130 7130 176
423 20250401 124700 632593165 7140 7140 7140 7140 0
424 20250401 124600 632593165 7140 7130 7140 7130 110
425 20250401 124500 631808765 7140 7140 7140 7140 1
426 20250401 124400 631801625 7140 7140 7140 7140 37
427 20250401 124300 631537445 7140 7140 7140 7140 100
428 20250401 124200 630823445 7140 7140 7140 7140 0
429 20250401 124100 630823445 7140 7140 7140 7140 0
430 20250401 124000 630823445 7140 7140 7140 7140 15
431 20250401 123900 630716345 7140 7140 7140 7140 0
432 20250401 123800 630716345 7140 7140 7140 7140 216
433 20250401 123700 629174105 7140 7140 7140 7140 6
434 20250401 123600 629131265 7140 7140 7140 7140 0
435 20250401 123500 629131265 7140 7140 7140 7140 0
436 20250401 123400 629131265 7140 7140 7140 7140 12
437 20250401 123300 629045585 7140 7140 7140 7140 252
438 20250401 123200 627246305 7140 7130 7140 7130 18
439 20250401 123100 627117885 7130 7130 7130 7130 0
440 20250401 123000 627117885 7130 7140 7150 7130 305
441 20250401 122900 624941575 7150 7150 7150 7150 700
442 20250401 122800 619936575 7140 7140 7140 7140 0
443 20250401 122700 619936575 7140 7140 7140 7140 195
444 20250401 122600 618544275 7140 7150 7150 7140 76
445 20250401 122500 618001605 7150 7150 7150 7150 16
446 20250401 122400 617887205 7150 7150 7150 7150 2
447 20250401 122300 617872905 7140 7140 7140 7140 5
448 20250401 122200 617837205 7140 7140 7140 7140 5
449 20250401 122100 617801505 7150 7150 7150 7150 517
450 20250401 122000 614104955 7140 7140 7140 7140 1
451 20250401 121900 614097815 7150 7150 7150 7150 3
452 20250401 121800 614076365 7160 7160 7160 7160 0
453 20250401 121700 614076365 7160 7150 7160 7150 299
454 20250401 121600 611938215 7130 7150 7150 7130 11
455 20250401 121500 611859745 7150 7150 7150 7150 50
456 20250401 121400 611502245 7150 7150 7150 7150 1
457 20250401 121300 611495095 7150 7150 7150 7150 7
458 20250401 121200 611445045 7150 7150 7150 7150 0
459 20250401 121100 611445045 7150 7150 7150 7150 0
460 20250401 121000 611445045 7150 7140 7150 7140 495
461 20250401 120900 607910735 7120 7120 7120 7120 0
462 20250401 120800 607910735 7120 7140 7140 7120 128
463 20250401 120700 606998975 7130 7130 7130 7130 0
464 20250401 120600 606998975 7130 7130 7130 7130 15
465 20250401 120500 606892025 7130 7130 7140 7130 248
466 20250401 120400 605122965 7140 7140 7140 7140 1
467 20250401 120300 605115825 7150 7140 7150 7140 1252
468 20250401 120200 596164975 7140 7140 7140 7140 0
469 20250401 120100 596164975 7140 7140 7140 7140 0
470 20250401 120000 596164975 7140 7140 7140 7140 16
471 20250401 115900 596050735 7140 7150 7150 7100 158
472 20250401 115800 594928065 7100 7100 7100 7100 770
473 20250401 115700 589461065 7100 7140 7140 7100 1186
474 20250401 115600 580995745 7110 7160 7160 7100 1752
475 20250401 115500 568547885 7130 7130 7130 7130 263
476 20250401 115400 566672695 7140 7140 7140 7140 41
477 20250401 115300 566379955 7140 7140 7140 7140 0
478 20250401 115200 566379955 7140 7140 7140 7140 20
479 20250401 115100 566237155 7140 7140 7140 7140 50
480 20250401 115000 565880155 7140 7140 7140 7140 0
481 20250401 114900 565880155 7140 7150 7150 7140 2466
482 20250401 114800 548269955 7150 7150 7150 7150 406
483 20250401 114700 545367055 7150 7150 7150 7150 300
484 20250401 114600 543222055 7150 7160 7160 7150 200
485 20250401 114500 541790465 7160 7170 7170 7160 209
486 20250401 114400 540294005 7170 7160 7170 7160 8
487 20250401 114300 540236655 7170 7150 7170 7150 3
488 20250401 114200 540215165 7170 7170 7170 7150 5
489 20250401 114100 540179335 7140 7140 7140 7140 1
490 20250401 114000 540172195 7140 7140 7140 7140 1
491 20250401 113900 540165055 7170 7170 7170 7170 5
492 20250401 113800 540129205 7170 7170 7170 7170 0
493 20250401 113700 540129205 7170 7130 7170 7130 659
494 20250401 113600 535417835 7140 7150 7150 7140 928
495 20250401 113500 528791905 7150 7150 7150 7150 134
496 20250401 113400 527833805 7150 7150 7150 7150 146
497 20250401 113300 526789905 7160 7160 7160 7150 22
498 20250401 113200 526632485 7150 7160 7160 7150 90
499 20250401 113100 525988975 7160 7150 7160 7150 30
500 20250401 113000 525774375 7160 7160 7160 7160 66
501 20250401 112900 525301815 7160 7180 7180 7160 254
502 20250401 112800 523481155 7180 7180 7180 7180 1687
503 20250401 112700 511368495 7190 7190 7190 7190 1
504 20250401 112600 511361305 7210 7210 7210 7210 4
505 20250401 112500 511332465 7180 7180 7200 7180 12413
506 20250401 112400 422077935 7180 7180 7180 7180 0
507 20250401 112300 422077935 7180 7170 7180 7170 776
508 20250401 112200 416513760 7170 7170 7170 7170 57
509 20250401 112100 416105070 7170 7170 7170 7170 11
510 20250401 112000 416026200 7165 7170 7170 7165 2
511 20250401 111900 416011865 7160 7160 7160 7160 0
512 20250401 111800 416011865 7160 7160 7160 7160 834
513 20250401 111700 410040425 7160 7170 7170 7160 106
514 20250401 111600 409280565 7170 7170 7170 7170 36
515 20250401 111500 409022445 7160 7160 7170 7160 1053
516 20250401 111400 401473125 7160 7160 7170 7160 56
517 20250401 111300 401072155 7170 7170 7170 7170 0
518 20250401 111200 401072155 7170 7160 7170 7160 96
519 20250401 111100 400384775 7170 7160 7170 7160 2
520 20250401 111000 400370445 7160 7160 7160 7160 8
521 20250401 110900 400313165 7160 7160 7160 7160 151
522 20250401 110800 399232005 7170 7170 7170 7170 0
523 20250401 110700 399232005 7170 7170 7170 7170 721
524 20250401 110600 394062435 7170 7170 7170 7170 3
525 20250401 110500 394040925 7170 7170 7170 7170 2
526 20250401 110400 394026585 7160 7160 7170 7160 202
527 20250401 110300 392578295 7160 7160 7160 7160 202
528 20250401 110200 391131975 7160 7160 7160 7160 104
529 20250401 110100 390387335 7160 7160 7160 7160 277
530 20250401 110000 388404015 7160 7160 7160 7160 426
531 20250401 105900 385353855 7140 7140 7140 7140 55
532 20250401 105800 384961155 7140 7150 7150 7140 741
533 20250401 105700 379664215 7150 7150 7150 7150 190
534 20250401 105600 378305715 7150 7150 7150 7150 405
535 20250401 105500 375409965 7140 7140 7150 7140 1018
536 20250401 105400 368140945 7140 7140 7140 7130 397
537 20250401 105300 365306615 7140 7130 7140 7130 35
538 20250401 105200 365056745 7120 7130 7130 7110 367
539 20250401 105100 362440445 7120 7120 7120 7110 113
540 20250401 105000 361636385 7130 7130 7130 7130 724
541 20250401 104900 356474265 7130 7110 7130 7110 764
542 20250401 104800 351032875 7110 7110 7110 7110 184
543 20250401 104700 349724635 7110 7110 7110 7110 51
544 20250401 104600 349362025 7110 7110 7110 7110 2
545 20250401 104500 349347805 7140 7100 7140 7100 1327
546 20250401 104400 339916135 7070 7070 7070 7070 1000
547 20250401 104300 332846135 7070 7080 7080 7070 716
548 20250401 104200 327780965 7080 7060 7080 7060 740
549 20250401 104100 322541805 7080 7080 7080 7080 0
550 20250401 104000 322541805 7080 7060 7080 7060 152
551 20250401 103900 321468655 7060 7070 7070 7060 341
552 20250401 103800 319059475 7070 7070 7070 7070 0
553 20250401 103700 319059475 7070 7070 7070 7070 4
554 20250401 103600 319031195 7070 7090 7090 7070 52
555 20250401 103500 318663135 7090 7090 7090 7090 97
556 20250401 103400 317975405 7090 7090 7090 7090 20
557 20250401 103300 317833605 7050 7060 7060 7050 965
558 20250401 103200 311026865 7060 7060 7060 7060 0
559 20250401 103100 311026865 7060 7100 7100 7060 1771
560 20250401 103000 298505565 7100 7090 7100 7090 5
561 20250401 102900 298470105 7100 7100 7100 7080 29
562 20250401 102800 298264695 7100 7100 7100 7100 11
563 20250401 102700 298186595 7100 7100 7100 7100 3
564 20250401 102600 298165295 7100 7090 7100 7090 9
565 20250401 102500 298101475 7100 7100 7100 7100 0
566 20250401 102400 298101475 7100 7100 7100 7100 32
567 20250401 102300 297874275 7100 7100 7100 7100 1
568 20250401 102200 297867175 7100 7100 7100 7100 5
569 20250401 102100 297831675 7100 7100 7100 7100 84
570 20250401 102000 297235275 7100 7100 7100 7100 1
571 20250401 101900 297228175 7090 7090 7090 7090 6
572 20250401 101800 297185635 7080 7080 7080 7080 49
573 20250401 101700 296838715 7110 7100 7110 7090 23
574 20250401 101600 296675615 7080 7080 7080 7080 0
575 20250401 101500 296675615 7080 7090 7090 7080 169
576 20250401 101400 295477425 7090 7090 7090 7090 1
577 20250401 101300 295470335 7110 7080 7120 7080 80
578 20250401 101200 294902875 7080 7060 7120 7060 160
579 20250401 101100 293768605 7100 7080 7100 7080 420
580 20250401 101000 290789835 7060 7070 7080 7060 263
581 20250401 100900 288928825 7070 7070 7070 7070 118
582 20250401 100800 288094565 7080 7070 7080 7070 266
583 20250401 100700 286213935 7070 7070 7070 7070 1
584 20250401 100600 286206865 7070 7060 7070 7060 1017
585 20250401 100500 279017125 7060 7070 7070 7060 34
586 20250401 100400 278776825 7070 7070 7070 7070 2
587 20250401 100300 278762685 7070 7070 7070 7070 62
588 20250401 100200 278324345 7060 7070 7070 7060 46
589 20250401 100100 277999575 7070 7070 7070 7070 293
590 20250401 100000 275928065 7070 7070 7070 7070 111
591 20250401 095900 275143295 7070 7070 7070 7070 115
592 20250401 095800 274330245 7070 7060 7070 7060 18
593 20250401 095700 274203015 7050 7060 7070 7050 13
594 20250401 095600 274111335 7070 7060 7080 7030 3886
595 20250401 095500 246695135 7080 7080 7080 7080 1
596 20250401 095400 246688055 7060 7070 7070 7060 778
597 20250401 095300 241190595 7070 7080 7080 7070 158
598 20250401 095200 240072955 7080 7080 7080 7080 454
599 20250401 095100 236858635 7070 7070 7070 7070 2
600 20250401 095000 236844495 7070 7080 7080 7070 2
601 20250401 094900 236830345 7090 7090 7090 7090 12
602 20250401 094800 236745265 7090 7070 7090 7070 77
603 20250401 094700 236200765 7090 7070 7090 7070 7
604 20250401 094600 236151175 7070 7070 7070 7070 1402
605 20250401 094500 226239035 7060 7070 7070 7060 113
606 20250401 094400 225440975 7070 7060 7070 7060 15
607 20250401 094300 225335065 7080 7070 7080 7060 404
608 20250401 094200 222475885 7080 7080 7080 7080 312
609 20250401 094100 220266925 7070 7070 7080 7070 1250
610 20250401 094000 211421505 7070 7080 7080 7070 281
611 20250401 093900 209433405 7080 7070 7080 7070 202
612 20250401 093800 208004085 7070 7080 7080 7070 770
613 20250401 093700 202558065 7090 7100 7100 7070 698
614 20250401 093600 197615235 7100 7080 7100 7080 252
615 20250401 093500 195831055 7090 7090 7090 7090 20
616 20250401 093400 195689255 7090 7100 7100 7090 29
617 20250401 093300 195483625 7100 7100 7110 7080 1773
618 20250401 093200 182899395 7110 7110 7110 7100 825
619 20250401 093100 177038325 7110 7130 7140 7110 1180
620 20250401 093000 168623895 7140 7140 7140 7140 67
621 20250401 092900 168145515 7140 7140 7140 7140 250
622 20250401 092800 166360515 7150 7150 7150 7150 62
623 20250401 092700 165917215 7160 7150 7160 7150 388
624 20250401 092600 163139235 7150 7155 7155 7150 210
625 20250401 092500 161637720 7160 7170 7170 7150 871
626 20250401 092400 155406140 7180 7190 7190 7160 80
627 20250401 092300 154831020 7170 7200 7200 7170 525
628 20250401 092200 151064470 7190 7190 7190 7190 59
629 20250401 092100 150640260 7190 7200 7200 7190 979
630 20250401 092000 143600200 7200 7200 7200 7200 501
631 20250401 091900 139993000 7200 7200 7200 7200 92
632 20250401 091800 139330600 7200 7200 7200 7200 306
633 20250401 091700 137127400 7200 7210 7210 7200 106
634 20250401 091600 136363190 7200 7220 7220 7200 77
635 20250401 091500 135807920 7220 7210 7220 7210 2680
636 20250401 091400 116478320 7210 7210 7210 7210 123
637 20250401 091300 115591490 7210 7220 7230 7210 2196
638 20250401 091200 99755760 7220 7220 7220 7220 552
639 20250401 091100 95770320 7220 7220 7220 7220 1562
640 20250401 091000 84492680 7220 7220 7240 7220 841
641 20250401 090900 78419980 7240 7200 7240 7200 5058
642 20250401 090800 41891860 7190 7200 7200 7190 177
643 20250401 090700 40617500 7200 7190 7200 7180 1334
644 20250401 090600 31022330 7180 7170 7190 7170 448
645 20250401 090500 27803820 7170 7150 7170 7150 978
646 20250401 090400 20796090 7150 7160 7160 7150 420
647 20250401 090300 17792090 7160 7180 7180 7160 314
648 20250401 090200 15541760 7180 7180 7180 7160 188
649 20250401 090100 14192140 7170 7190 7190 7170 1096
650 20250401 090000 6322680 7200 7180 7200 7180 880

1
056080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,44869,37512152,329787150,275714317200,0.12
20250327,42017,37512152,317228350,283216747600,0.11
20250326,41939,37512152,326285420,291844542560,0.11
20250325,41962,37512152,328982080,294095271680,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 44869 37512152 329787150 275714317200 0.12
3 20250327 42017 37512152 317228350 283216747600 0.11
4 20250326 41939 37512152 326285420 291844542560 0.11
5 20250325 41962 37512152 328982080 294095271680 0.11