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

653
060250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,835506960,7690,7690,7690,7690,1479
20250401,195000,835506960,7690,7690,7690,7690,0
20250401,194900,835506960,7690,7690,7690,7690,0
20250401,194800,835506960,7690,7690,7690,7690,0
20250401,194700,835506960,7690,7690,7690,7690,0
20250401,194600,835506960,7690,7690,7690,7690,0
20250401,194500,835506960,7690,7690,7690,7690,0
20250401,194400,835506960,7690,7690,7690,7690,0
20250401,194300,835506960,7690,7690,7690,7690,0
20250401,194200,835506960,7690,7690,7690,7690,0
20250401,194100,835506960,7690,7690,7690,7690,0
20250401,194000,835506960,7690,7690,7690,7690,0
20250401,193900,835506960,7690,7690,7690,7690,0
20250401,193800,835506960,7690,7690,7690,7690,0
20250401,193700,835506960,7690,7690,7690,7690,0
20250401,193600,835506960,7690,7690,7690,7690,0
20250401,193500,835506960,7690,7690,7690,7690,0
20250401,193400,835506960,7690,7690,7690,7690,0
20250401,193300,835506960,7690,7690,7690,7690,0
20250401,193200,835506960,7690,7690,7690,7690,0
20250401,193100,835506960,7690,7690,7690,7690,0
20250401,193000,835506960,7690,7690,7690,7690,0
20250401,192900,835506960,7690,7690,7690,7690,0
20250401,192800,835506960,7690,7690,7690,7690,0
20250401,192700,835506960,7690,7690,7690,7690,0
20250401,192600,835506960,7690,7690,7690,7690,0
20250401,192500,835506960,7690,7690,7690,7690,0
20250401,192400,835506960,7690,7690,7690,7690,0
20250401,192300,835506960,7690,7690,7690,7690,0
20250401,192200,835506960,7690,7690,7690,7690,0
20250401,192100,835506960,7690,7690,7690,7690,1479
20250401,192000,835506960,7690,7690,7690,7690,0
20250401,191900,835506960,7690,7690,7690,7690,0
20250401,191800,835506960,7690,7690,7690,7690,0
20250401,191700,835506960,7690,7690,7690,7690,0
20250401,191600,835506960,7690,7690,7690,7690,0
20250401,191500,835506960,7690,7690,7690,7690,0
20250401,191400,835506960,7690,7690,7690,7690,0
20250401,191300,835506960,7690,7690,7690,7690,0
20250401,191200,835506960,7690,7690,7690,7690,0
20250401,191100,835506960,7690,7690,7690,7690,0
20250401,191000,835506960,7690,7690,7690,7690,0
20250401,190900,835506960,7690,7690,7690,7690,0
20250401,190800,835506960,7690,7690,7690,7690,0
20250401,190700,835506960,7690,7690,7690,7690,0
20250401,190600,835506960,7690,7690,7690,7690,0
20250401,190500,835506960,7690,7690,7690,7690,0
20250401,190400,835506960,7690,7690,7690,7690,0
20250401,190300,835506960,7690,7690,7690,7690,0
20250401,190200,835506960,7690,7690,7690,7690,0
20250401,190100,835506960,7690,7690,7690,7690,0
20250401,190000,835506960,7690,7690,7690,7690,0
20250401,185900,835506960,7690,7690,7690,7690,0
20250401,185800,835506960,7690,7690,7690,7690,0
20250401,185700,835506960,7690,7690,7690,7690,0
20250401,185600,835506960,7690,7690,7690,7690,0
20250401,185500,835506960,7690,7690,7690,7690,0
20250401,185400,835506960,7690,7690,7690,7690,0
20250401,185300,835506960,7690,7690,7690,7690,0
20250401,185200,835506960,7690,7690,7690,7690,0
20250401,185100,835506960,7690,7690,7690,7690,1479
20250401,185000,835506960,7690,7690,7690,7690,0
20250401,184900,835506960,7690,7690,7690,7690,0
20250401,184800,835506960,7690,7690,7690,7690,0
20250401,184700,835506960,7690,7690,7690,7690,0
20250401,184600,835506960,7690,7690,7690,7690,0
20250401,184500,835506960,7690,7690,7690,7690,0
20250401,184400,835506960,7690,7690,7690,7690,0
20250401,184300,835506960,7690,7690,7690,7690,0
20250401,184200,835506960,7690,7690,7690,7690,0
20250401,184100,835506960,7690,7690,7690,7690,0
20250401,184000,835506960,7690,7690,7690,7690,0
20250401,183900,835506960,7690,7690,7690,7690,0
20250401,183800,835506960,7690,7690,7690,7690,0
20250401,183700,835506960,7690,7690,7690,7690,0
20250401,183600,835506960,7690,7690,7690,7690,0
20250401,183500,835506960,7690,7690,7690,7690,0
20250401,183400,835506960,7690,7690,7690,7690,0
20250401,183300,835506960,7690,7690,7690,7690,0
20250401,183200,835506960,7690,7690,7690,7690,0
20250401,183100,835506960,7690,7690,7690,7690,0
20250401,183000,835506960,7690,7690,7690,7690,0
20250401,182900,835506960,7690,7690,7690,7690,0
20250401,182800,835506960,7690,7690,7690,7690,0
20250401,182700,835506960,7690,7690,7690,7690,0
20250401,182600,835506960,7690,7690,7690,7690,0
20250401,182500,835506960,7690,7690,7690,7690,0
20250401,182400,835506960,7690,7690,7690,7690,0
20250401,182300,835506960,7690,7690,7690,7690,0
20250401,182200,835506960,7690,7690,7690,7690,0
20250401,182100,835506960,7690,7690,7690,7690,1479
20250401,182000,835506960,7690,7690,7690,7690,0
20250401,181900,835506960,7690,7690,7690,7690,0
20250401,181800,835506960,7690,7690,7690,7690,0
20250401,181700,835506960,7690,7690,7690,7690,0
20250401,181600,835506960,7690,7690,7690,7690,0
20250401,181500,835506960,7690,7690,7690,7690,0
20250401,181400,835506960,7690,7690,7690,7690,0
20250401,181300,835506960,7690,7690,7690,7690,0
20250401,181200,835506960,7690,7690,7690,7690,0
20250401,181100,835506960,7690,7690,7690,7690,0
20250401,181000,835506960,7690,7690,7690,7690,0
20250401,180900,835506960,7690,7690,7690,7690,0
20250401,180800,835506960,7690,7690,7690,7690,0
20250401,180700,835506960,7690,7690,7690,7690,0
20250401,180600,835506960,7690,7690,7690,7690,0
20250401,180500,835506960,7690,7690,7690,7690,0
20250401,180400,835506960,7690,7690,7690,7690,0
20250401,180300,835506960,7690,7690,7690,7690,0
20250401,180200,835506960,7690,7690,7690,7690,0
20250401,180100,835506960,7690,7690,7690,7690,0
20250401,180000,835506960,7690,7690,7690,7690,0
20250401,175900,835506960,7690,7690,7690,7690,0
20250401,175800,835506960,7690,7690,7690,7690,0
20250401,175700,835506960,7690,7690,7690,7690,0
20250401,175600,835506960,7690,7690,7690,7690,0
20250401,175500,835506960,7690,7690,7690,7690,0
20250401,175400,835506960,7690,7690,7690,7690,0
20250401,175300,835506960,7690,7690,7690,7690,0
20250401,175200,835506960,7690,7690,7690,7690,0
20250401,175100,835506960,7690,7690,7690,7690,1479
20250401,175000,835506960,7690,7690,7690,7690,0
20250401,174900,835506960,7690,7690,7690,7690,0
20250401,174800,835506960,7690,7690,7690,7690,0
20250401,174700,835506960,7690,7690,7690,7690,0
20250401,174600,835506960,7690,7690,7690,7690,0
20250401,174500,835506960,7690,7690,7690,7690,0
20250401,174400,835506960,7690,7690,7690,7690,0
20250401,174300,835506960,7690,7690,7690,7690,0
20250401,174200,835506960,7690,7690,7690,7690,0
20250401,174100,835506960,7690,7690,7690,7690,0
20250401,174000,835506960,7690,7690,7690,7690,0
20250401,173900,835506960,7690,7690,7690,7690,0
20250401,173800,835506960,7690,7690,7690,7690,0
20250401,173700,835506960,7690,7690,7690,7690,0
20250401,173600,835506960,7690,7690,7690,7690,0
20250401,173500,835506960,7690,7690,7690,7690,0
20250401,173400,835506960,7690,7690,7690,7690,0
20250401,173300,835506960,7690,7690,7690,7690,0
20250401,173200,835506960,7690,7690,7690,7690,0
20250401,173100,835506960,7690,7690,7690,7690,0
20250401,173000,835506960,7690,7690,7690,7690,0
20250401,172900,835506960,7690,7690,7690,7690,0
20250401,172800,835506960,7690,7690,7690,7690,0
20250401,172700,835506960,7690,7690,7690,7690,0
20250401,172600,835506960,7690,7690,7690,7690,0
20250401,172500,835506960,7690,7690,7690,7690,0
20250401,172400,835506960,7690,7690,7690,7690,0
20250401,172300,835506960,7690,7690,7690,7690,0
20250401,172200,835506960,7690,7690,7690,7690,0
20250401,172100,835506960,7690,7690,7690,7690,1479
20250401,172000,835506960,7690,7690,7690,7690,0
20250401,171900,835506960,7690,7690,7690,7690,0
20250401,171800,835506960,7690,7690,7690,7690,0
20250401,171700,835506960,7690,7690,7690,7690,0
20250401,171600,835506960,7690,7690,7690,7690,0
20250401,171500,835506960,7690,7690,7690,7690,0
20250401,171400,835506960,7690,7690,7690,7690,0
20250401,171300,835506960,7690,7690,7690,7690,0
20250401,171200,835506960,7690,7690,7690,7690,0
20250401,171100,835506960,7690,7690,7690,7690,0
20250401,171000,835506960,7690,7690,7690,7690,0
20250401,170900,835506960,7690,7690,7690,7690,0
20250401,170800,835506960,7690,7690,7690,7690,0
20250401,170700,835506960,7690,7690,7690,7690,0
20250401,170600,835506960,7690,7690,7690,7690,0
20250401,170500,835506960,7690,7690,7690,7690,0
20250401,170400,835506960,7690,7690,7690,7690,0
20250401,170300,835506960,7690,7690,7690,7690,0
20250401,170200,835506960,7690,7690,7690,7690,0
20250401,170100,835506960,7690,7690,7690,7690,0
20250401,170000,835506960,7690,7690,7690,7690,0
20250401,165900,835506960,7690,7690,7690,7690,0
20250401,165800,835506960,7690,7690,7690,7690,0
20250401,165700,835506960,7690,7690,7690,7690,0
20250401,165600,835506960,7690,7690,7690,7690,0
20250401,165500,835506960,7690,7690,7690,7690,0
20250401,165400,835506960,7690,7690,7690,7690,0
20250401,165300,835506960,7690,7690,7690,7690,0
20250401,165200,835506960,7690,7690,7690,7690,0
20250401,165100,835506960,7690,7690,7690,7690,1479
20250401,165000,835506960,7690,7690,7690,7690,0
20250401,164900,835506960,7690,7690,7690,7690,0
20250401,164800,835506960,7690,7690,7690,7690,0
20250401,164700,835506960,7690,7690,7690,7690,0
20250401,164600,835506960,7690,7690,7690,7690,0
20250401,164500,835506960,7690,7690,7690,7690,0
20250401,164400,835506960,7690,7690,7690,7690,0
20250401,164300,835506960,7690,7690,7690,7690,0
20250401,164200,835506960,7690,7690,7690,7690,0
20250401,164100,835506960,7690,7690,7690,7690,0
20250401,164000,835506960,7690,7690,7690,7690,0
20250401,163900,835506960,7690,7690,7690,7690,0
20250401,163800,835506960,7690,7690,7690,7690,0
20250401,163700,835506960,7690,7690,7690,7690,0
20250401,163600,835506960,7690,7690,7690,7690,0
20250401,163500,835506960,7690,7690,7690,7690,0
20250401,163400,835506960,7690,7690,7690,7690,0
20250401,163300,835506960,7690,7690,7690,7690,0
20250401,163200,835506960,7690,7690,7690,7690,0
20250401,163100,835506960,7690,7690,7690,7690,0
20250401,163000,835506960,7690,7690,7690,7690,0
20250401,162900,835506960,7690,7690,7690,7690,0
20250401,162800,835506960,7690,7690,7690,7690,0
20250401,162700,835506960,7690,7690,7690,7690,0
20250401,162600,835506960,7690,7690,7690,7690,0
20250401,162500,835506960,7690,7690,7690,7690,0
20250401,162400,835506960,7690,7690,7690,7690,0
20250401,162300,835506960,7690,7690,7690,7690,0
20250401,162200,835506960,7690,7690,7690,7690,0
20250401,162100,835506960,7690,7690,7690,7690,1479
20250401,162000,835506960,7690,7690,7690,7690,0
20250401,161900,835506960,7690,7690,7690,7690,0
20250401,161800,835506960,7690,7690,7690,7690,0
20250401,161700,835506960,7690,7690,7690,7690,0
20250401,161600,835506960,7690,7690,7690,7690,0
20250401,161500,835506960,7690,7690,7690,7690,0
20250401,161400,835506960,7690,7690,7690,7690,0
20250401,161300,835506960,7690,7690,7690,7690,0
20250401,161200,835506960,7690,7690,7690,7690,0
20250401,161100,835506960,7690,7690,7690,7690,0
20250401,161000,835506960,7690,7690,7690,7690,0
20250401,160900,835506960,7690,7690,7690,7690,0
20250401,160800,835506960,7690,7690,7690,7690,0
20250401,160700,835506960,7690,7690,7690,7690,0
20250401,160600,835506960,7690,7690,7690,7690,0
20250401,160500,835506960,7690,7690,7690,7690,0
20250401,160400,835506960,7690,7690,7690,7690,0
20250401,160300,835506960,7690,7690,7690,7690,0
20250401,160200,835506960,7690,7690,7690,7690,0
20250401,160100,835506960,7690,7690,7690,7690,0
20250401,160000,835506960,7690,7690,7690,7690,0
20250401,155900,835506960,7690,7690,7690,7690,0
20250401,155800,835506960,7690,7690,7690,7690,0
20250401,155700,835506960,7690,7690,7690,7690,0
20250401,155600,835506960,7690,7690,7690,7690,0
20250401,155500,835506960,7690,7690,7690,7690,0
20250401,155400,835506960,7690,7690,7690,7690,0
20250401,155300,835506960,7690,7690,7690,7690,0
20250401,155200,835506960,7690,7690,7690,7690,0
20250401,155100,835506960,7690,7690,7690,7690,1479
20250401,155000,835506960,7690,7690,7690,7690,0
20250401,154900,835506960,7690,7690,7690,7690,0
20250401,154800,835506960,7690,7690,7690,7690,0
20250401,154700,835506960,7690,7690,7690,7690,0
20250401,154600,835506960,7690,7690,7690,7690,0
20250401,154500,835506960,7690,7690,7690,7690,0
20250401,154400,835506960,7690,7690,7690,7690,0
20250401,154300,835506960,7690,7690,7690,7690,0
20250401,154200,835506960,7690,7690,7690,7690,0
20250401,154100,835506960,7690,7690,7690,7690,0
20250401,154000,835506960,7690,7690,7690,7690,0
20250401,153900,835506960,7690,7690,7690,7690,0
20250401,153800,835506960,7690,7690,7690,7690,0
20250401,153700,835506960,7690,7690,7690,7690,0
20250401,153600,835506960,7690,7690,7690,7690,0
20250401,153500,835506960,7690,7690,7690,7690,0
20250401,153400,835506960,7690,7690,7690,7690,0
20250401,153300,835506960,7690,7690,7690,7690,0
20250401,153200,835506960,7690,7690,7690,7690,0
20250401,153100,835506960,7690,7690,7690,7690,0
20250401,153000,835506960,7690,7690,7690,7690,1479
20250401,152900,824133450,7680,7680,7680,7680,0
20250401,152800,824133450,7680,7680,7680,7680,0
20250401,152700,824133450,7680,7680,7680,7680,0
20250401,152600,824133450,7680,7680,7680,7680,0
20250401,152500,824133450,7680,7680,7680,7680,0
20250401,152400,824133450,7680,7680,7680,7680,0
20250401,152300,824133450,7680,7680,7680,7680,0
20250401,152200,824133450,7680,7680,7680,7680,0
20250401,152100,824133450,7680,7680,7680,7680,0
20250401,152000,824133450,7680,7680,7680,7680,0
20250401,151900,824133450,7680,7680,7680,7620,196
20250401,151800,822630870,7620,7680,7680,7620,134
20250401,151700,821604570,7680,7680,7680,7620,76
20250401,151600,821023170,7680,7620,7680,7620,156
20250401,151500,819827190,7680,7680,7680,7680,19
20250401,151400,819681270,7620,7680,7680,7620,54
20250401,151300,819268590,7680,7680,7680,7680,21
20250401,151200,819107310,7620,7640,7680,7620,601
20250401,151100,814515780,7680,7640,7680,7640,23
20250401,151000,814339300,7660,7660,7660,7660,377
20250401,150900,811451480,7640,7640,7640,7640,5
20250401,150800,811413280,7680,7680,7680,7640,21
20250401,150700,811252080,7690,7690,7690,7640,246
20250401,150600,809361640,7640,7690,7690,7640,29
20250401,150500,809139080,7690,7690,7690,7690,11
20250401,150400,809054490,7690,7650,7690,7650,119
20250401,150300,808143380,7650,7660,7660,7640,112
20250401,150200,807285750,7660,7670,7670,7640,81
20250401,150100,806665150,7640,7680,7680,7640,736
20250401,150000,801032760,7680,7650,7680,7650,262
20250401,145900,799025950,7690,7690,7690,7660,85
20250401,145800,798372720,7650,7690,7690,7650,29
20250401,145700,798149990,7690,7690,7690,7650,28
20250401,145600,797935030,7690,7650,7690,7650,47
20250401,145500,797574760,7690,7690,7690,7690,19
20250401,145400,797428650,7650,7650,7690,7650,30
20250401,145300,797198350,7690,7690,7690,7680,248
20250401,145200,795291940,7690,7690,7690,7650,45
20250401,145100,794947090,7650,7690,7690,7650,15
20250401,145000,794832020,7690,7690,7690,7690,20
20250401,144900,794678220,7650,7650,7680,7650,26
20250401,144800,794478750,7650,7680,7680,7650,16
20250401,144700,794356020,7680,7650,7690,7650,151
20250401,144600,793195140,7690,7690,7690,7690,20
20250401,144500,793041340,7680,7650,7680,7650,460
20250401,144400,789512940,7650,7660,7690,7650,184
20250401,144300,788102850,7690,7660,7690,7660,42
20250401,144200,787780560,7660,7690,7690,7660,23
20250401,144100,787603780,7670,7660,7690,7660,24
20250401,144000,787419560,7690,7690,7690,7660,38
20250401,143900,787127750,7670,7680,7680,7660,30
20250401,143800,786897470,7690,7690,7690,7670,30
20250401,143700,786666970,7670,7690,7700,7670,1758
20250401,143600,773181840,7680,7680,7680,7680,19
20250401,143500,773035920,7670,7690,7690,7670,13
20250401,143400,772935990,7690,7690,7690,7670,2979
20250401,143300,750038740,7690,7690,7690,7690,19
20250401,143200,749892630,7690,7690,7690,7690,8
20250401,143100,749831110,7690,7670,7690,7670,37
20250401,143000,749547100,7690,7690,7690,7690,20
20250401,142900,749393300,7690,7690,7690,7690,19
20250401,142800,749247190,7690,7690,7690,7690,19
20250401,142700,749101080,7670,7690,7690,7670,41
20250401,142600,748786390,7690,7690,7690,7690,19
20250401,142500,748640280,7690,7690,7690,7690,20
20250401,142400,748486480,7670,7690,7690,7670,164
20250401,142300,747227740,7690,7690,7690,7690,8
20250401,142200,747166220,7690,7690,7690,7690,12
20250401,142100,747073940,7690,7670,7690,7670,2687
20250401,142000,726461030,7690,7680,7690,7680,19
20250401,141900,726315000,7690,7675,7690,7675,46
20250401,141800,725961795,7675,7680,7680,7675,82
20250401,141700,725332140,7690,7690,7690,7690,26
20250401,141600,725132200,7690,7670,7690,7670,46
20250401,141500,724779000,7690,7690,7690,7680,149
20250401,141400,723633260,7690,7690,7690,7690,11
20250401,141300,723548670,7690,7690,7690,7690,9
20250401,141200,723479460,7690,7690,7690,7690,111
20250401,141100,722625870,7680,7680,7680,7680,73
20250401,141000,722065230,7680,7680,7680,7680,52
20250401,140900,721665870,7690,7680,7690,7680,156
20250401,140800,720466290,7690,7690,7690,7670,48
20250401,140700,720097750,7690,7680,7690,7680,41
20250401,140600,719782680,7690,7690,7700,7690,66
20250401,140500,719275050,7700,7700,7700,7690,2091
20250401,140400,703194850,7700,7700,7700,7690,153
20250401,140300,702017680,7700,7690,7700,7690,370
20250401,140200,699172190,7690,7690,7690,7690,20
20250401,140100,699018390,7690,7680,7690,7680,2232
20250401,140000,681875080,7690,7690,7690,7690,288
20250401,135900,679660360,7690,7690,7690,7690,19
20250401,135800,679514250,7690,7690,7690,7690,20
20250401,135700,679360450,7690,7690,7690,7690,143
20250401,135600,678260780,7690,7690,7690,7690,29
20250401,135500,678037770,7690,7690,7690,7690,8
20250401,135400,677976250,7690,7690,7690,7690,95
20250401,135300,677245700,7690,7690,7690,7690,11
20250401,135200,677161110,7690,7690,7690,7690,204
20250401,135100,675592350,7700,7690,7700,7690,32
20250401,135000,675346080,7700,7700,7700,7690,135
20250401,134900,674306590,7690,7690,7690,7690,251
20250401,134800,672376400,7690,7690,7690,7680,158
20250401,134700,671161650,7690,7690,7690,7690,195
20250401,134600,669662100,7690,7690,7690,7690,9
20250401,134500,669592890,7690,7690,7690,7690,19
20250401,134400,669446780,7690,7690,7690,7690,156
20250401,134300,668247140,7690,7690,7690,7690,20
20250401,134200,668093340,7700,7700,7700,7700,20
20250401,134100,667939340,7700,7690,7700,7690,263
20250401,134000,665914530,7690,7690,7690,7690,13
20250401,133900,665814560,7690,7690,7690,7690,20
20250401,133800,665660760,7690,7700,7700,7690,24
20250401,133700,665476080,7690,7680,7690,7680,291
20250401,133600,663239830,7670,7680,7680,7670,78
20250401,133500,662640900,7680,7680,7680,7680,86
20250401,133400,661980420,7680,7680,7680,7680,140
20250401,133300,660905220,7680,7670,7680,7650,114
20250401,133200,660030670,7680,7680,7680,7680,19
20250401,133100,659884750,7680,7680,7680,7680,11
20250401,133000,659800270,7680,7680,7680,7650,45
20250401,132900,659455450,7680,7680,7680,7660,29
20250401,132800,659232910,7660,7670,7690,7660,2729
20250401,132700,638297470,7670,7670,7670,7670,65
20250401,132600,637798920,7690,7690,7690,7690,30
20250401,132500,637568220,7690,7680,7690,7660,347
20250401,132400,634902040,7680,7690,7690,7680,42
20250401,132300,634579290,7690,7690,7690,7680,118
20250401,132200,633672840,7690,7660,7690,7660,95
20250401,132100,632943070,7690,7690,7690,7690,20
20250401,132000,632789270,7690,7690,7690,7690,19
20250401,131900,632643160,7680,7690,7690,7680,1280
20250401,131800,622803450,7690,7690,7690,7690,58
20250401,131700,622357430,7690,7690,7690,7660,50
20250401,131600,621973830,7690,7690,7690,7690,19
20250401,131500,621827720,7690,7690,7690,7690,78
20250401,131400,621227900,7670,7690,7690,7670,21
20250401,131300,621066610,7690,7690,7690,7690,20
20250401,131200,620912810,7690,7690,7690,7690,190
20250401,131100,619451710,7690,7690,7690,7690,19
20250401,131000,619305600,7690,7680,7690,7680,141
20250401,130900,618222680,7690,7680,7690,7660,866
20250401,130800,611579390,7670,7680,7680,7670,98
20250401,130700,610827210,7680,7680,7680,7680,65
20250401,130600,610328010,7680,7680,7680,7680,11
20250401,130500,610243530,7680,7680,7680,7680,20
20250401,130400,610089930,7680,7680,7680,7680,100
20250401,130300,609321930,7680,7680,7680,7680,19
20250401,130200,609176010,7680,7680,7680,7680,72
20250401,130100,608623050,7680,7690,7690,7680,55
20250401,130000,608200540,7650,7650,7690,7650,22
20250401,125900,608031480,7650,7680,7690,7650,40
20250401,125800,607724260,7690,7670,7690,7650,362
20250401,125700,604948420,7660,7660,7670,7630,145
20250401,125600,603838510,7670,7650,7680,7650,123
20250401,125500,602895240,7680,7680,7680,7680,19
20250401,125400,602749320,7680,7680,7680,7680,20
20250401,125300,602595720,7680,7680,7680,7680,12
20250401,125200,602503560,7680,7650,7690,7620,52
20250401,125100,602105980,7690,7650,7690,7650,208
20250401,125000,600511370,7690,7690,7690,7690,9
20250401,124900,600442160,7690,7690,7690,7690,41
20250401,124800,600126870,7690,7690,7690,7690,19
20250401,124700,599980760,7690,7690,7690,7690,19
20250401,124600,599834650,7690,7690,7690,7690,20
20250401,124500,599680850,7690,7680,7690,7680,21
20250401,124400,599519460,7680,7680,7680,7680,11
20250401,124300,599434980,7680,7680,7680,7680,21
20250401,124200,599273700,7680,7660,7680,7660,328
20250401,124100,596757720,7660,7660,7660,7660,41
20250401,124000,596443660,7620,7660,7660,7620,112
20250401,123900,595586980,7660,7660,7660,7660,20
20250401,123800,595433780,7660,7660,7660,7660,20
20250401,123700,595280580,7660,7660,7660,7660,104
20250401,123600,594483940,7660,7620,7660,7620,43
20250401,123500,594155640,7660,7660,7660,7660,88
20250401,123400,593481560,7670,7680,7680,7670,41
20250401,123300,593166900,7680,7690,7690,7680,42
20250401,123200,592844140,7670,7680,7680,7670,123
20250401,123100,591899740,7680,7680,7690,7670,53
20250401,123000,591492810,7680,7680,7680,7680,61
20250401,122900,591024330,7680,7680,7680,7680,20
20250401,122800,590870730,7680,7680,7680,7670,22
20250401,122700,590701800,7670,7670,7670,7670,9
20250401,122600,590632770,7670,7660,7670,7660,11
20250401,122500,590548430,7680,7680,7680,7680,20
20250401,122400,590394830,7680,7680,7680,7680,19
20250401,122300,590248910,7680,7680,7680,7680,11
20250401,122200,590164430,7680,7670,7680,7600,569
20250401,122100,585829330,7680,7660,7680,7660,14
20250401,122000,585721850,7680,7680,7680,7680,19
20250401,121900,585575930,7650,7670,7680,7650,372
20250401,121800,582722880,7680,7680,7680,7680,19
20250401,121700,582576960,7680,7670,7680,7670,27
20250401,121600,582369670,7690,7680,7690,7680,81
20250401,121500,581746860,7690,7680,7690,7670,210
20250401,121400,580135050,7680,7680,7680,7680,19
20250401,121300,579989130,7680,7680,7680,7680,188
20250401,121200,578545290,7680,7690,7690,7680,34
20250401,121100,578284090,7690,7690,7690,7690,64
20250401,121000,577791930,7690,7690,7690,7690,97
20250401,120900,577046000,7690,7680,7690,7670,524
20250401,120800,573020950,7680,7680,7680,7680,20
20250401,120700,572867350,7680,7680,7680,7680,105
20250401,120600,572060950,7680,7680,7680,7680,11
20250401,120500,571976470,7680,7680,7680,7680,72
20250401,120400,571423510,7670,7680,7680,7670,233
20250401,120300,569634730,7670,7680,7680,7670,11
20250401,120200,569550280,7680,7680,7680,7680,97
20250401,120100,568805320,7680,7680,7680,7680,20
20250401,120000,568651720,7680,7680,7680,7680,19
20250401,115900,568505800,7680,7640,7680,7640,119
20250401,115800,567595880,7670,7670,7670,7670,11
20250401,115700,567511510,7670,7670,7670,7670,413
20250401,115600,564343800,7670,7670,7670,7670,133
20250401,115500,563323690,7660,7640,7670,7640,253
20250401,115400,561385560,7670,7670,7670,7670,9
20250401,115300,561316530,7670,7670,7670,7670,11
20250401,115200,561232160,7670,7670,7670,7670,19
20250401,115100,561086430,7670,7670,7670,7660,174
20250401,115000,559752850,7670,7670,7670,7670,130
20250401,114900,558755750,7670,7680,7680,7660,105
20250401,114800,557950960,7670,7670,7670,7670,147
20250401,114700,556823470,7670,7660,7670,7660,113
20250401,114600,555956780,7670,7670,7670,7670,112
20250401,114500,555097740,7670,7670,7670,7670,3
20250401,114400,555074730,7670,7670,7670,7670,25
20250401,114300,554882980,7670,7660,7670,7660,316
20250401,114200,552460480,7660,7670,7670,7660,130
20250401,114100,551464490,7670,7670,7680,7670,267
20250401,114000,549416490,7670,7670,7680,7660,285
20250401,113900,547231250,7670,7670,7680,7670,282
20250401,113800,545068230,7680,7650,7680,7650,83
20250401,113700,544430820,7670,7670,7670,7670,93
20250401,113600,543717510,7670,7670,7670,7670,11
20250401,113500,543633140,7670,7670,7670,7670,8
20250401,113400,543571780,7660,7660,7660,7660,170
20250401,113300,542269580,7660,7670,7670,7660,36
20250401,113200,541993730,7670,7670,7670,7670,1
20250401,113100,541986060,7670,7650,7670,7640,6355
20250401,113000,493349310,7650,7650,7650,7650,140
20250401,112900,492278310,7650,7650,7650,7650,64
20250401,112800,491788710,7650,7650,7650,7650,51
20250401,112700,491398560,7650,7650,7650,7650,8
20250401,112600,491337360,7650,7650,7650,7650,8
20250401,112500,491276160,7640,7650,7650,7640,13
20250401,112400,491176750,7640,7640,7640,7640,10
20250401,112300,491100350,7640,7640,7650,7640,297
20250401,112200,488831190,7640,7640,7640,7640,316
20250401,112100,486416950,7640,7640,7640,7640,294
20250401,112000,484170790,7640,7650,7650,7640,132
20250401,111900,483162230,7640,7630,7640,7630,310
20250401,111800,480795450,7620,7640,7650,7620,745
20250401,111700,475105720,7650,7650,7650,7650,14
20250401,111600,474998620,7640,7650,7650,7640,78
20250401,111500,474401930,7640,7640,7640,7640,26
20250401,111400,474203290,7650,7630,7650,7630,942
20250401,111300,467006360,7640,7640,7650,7640,3491
20250401,111200,440329490,7630,7640,7640,7630,13
20250401,111100,440230220,7640,7640,7640,7640,118
20250401,111000,439328700,7640,7620,7640,7620,354
20250401,110900,436627770,7630,7620,7630,7620,209
20250401,110800,435035100,7630,7630,7630,7630,8
20250401,110700,434974060,7630,7630,7630,7630,0
20250401,110600,434974060,7630,7630,7630,7620,582
20250401,110500,430539120,7630,7620,7630,7620,444
20250401,110400,427152740,7630,7620,7630,7620,217
20250401,110300,425497430,7620,7630,7630,7620,13
20250401,110200,425398290,7630,7620,7630,7620,332
20250401,110100,422867410,7620,7620,7630,7610,226
20250401,110000,421145210,7610,7620,7620,7610,127
20250401,105900,420178420,7610,7610,7620,7600,994
20250401,105800,412610440,7600,7620,7620,7570,2322
20250401,105700,395023530,7630,7620,7630,7620,52
20250401,105600,394627210,7620,7630,7630,7620,110
20250401,105500,393788130,7600,7610,7620,7600,398
20250401,105400,390756990,7610,7620,7620,7610,79
20250401,105300,390155580,7610,7600,7620,7600,582
20250401,105200,385727220,7600,7590,7600,7590,27
20250401,105100,385522030,7590,7610,7610,7590,194
20250401,105000,384045850,7620,7600,7630,7590,2500
20250401,104900,365014590,7590,7600,7600,7590,216
20250401,104800,363373080,7590,7590,7590,7590,0
20250401,104700,363373080,7590,7600,7620,7590,1041
20250401,104600,355456290,7600,7600,7600,7600,356
20250401,104500,352750690,7590,7600,7600,7590,1203
20250401,104400,343619440,7600,7590,7600,7590,372
20250401,104300,340794750,7590,7560,7590,7560,1939
20250401,104200,326098750,7560,7550,7560,7550,123
20250401,104100,325169140,7550,7540,7550,7540,474
20250401,104000,321594410,7540,7530,7540,7530,129
20250401,103900,320621760,7510,7510,7510,7510,0
20250401,103800,320621760,7510,7540,7540,7510,47
20250401,103700,320267470,7540,7540,7540,7540,0
20250401,103600,320267470,7540,7540,7540,7540,329
20250401,103500,317786810,7540,7550,7550,7540,77
20250401,103400,317205670,7560,7560,7560,7560,55
20250401,103300,316789870,7560,7560,7560,7560,66
20250401,103200,316290910,7580,7580,7580,7580,56
20250401,103100,315866430,7570,7570,7570,7570,113
20250401,103000,315011020,7570,7570,7570,7570,133
20250401,102900,314004210,7570,7560,7570,7560,233
20250401,102800,312241230,7560,7560,7560,7560,0
20250401,102700,312241230,7560,7550,7570,7550,360
20250401,102600,309518370,7540,7540,7540,7540,1
20250401,102500,309510830,7550,7550,7550,7550,6
20250401,102400,309465530,7550,7550,7550,7550,0
20250401,102300,309465530,7550,7550,7550,7550,0
20250401,102200,309465530,7550,7550,7550,7550,0
20250401,102100,309465530,7550,7550,7550,7550,5
20250401,102000,309427780,7550,7530,7550,7530,8
20250401,101900,309367400,7530,7550,7550,7530,2442
20250401,101800,290931380,7580,7580,7580,7580,106
20250401,101700,290127900,7550,7570,7570,7550,26
20250401,101600,289931320,7570,7590,7590,7550,607
20250401,101500,285330510,7590,7580,7590,7580,121
20250401,101400,284412410,7590,7560,7590,7560,3466
20250401,101300,258172240,7560,7570,7570,7560,1378
20250401,101200,247754510,7560,7560,7560,7560,405
20250401,101100,244692710,7560,7550,7570,7550,12861
20250401,101000,147487350,7550,7540,7550,7540,60
20250401,100900,147034860,7540,7540,7550,7540,493
20250401,100800,143315510,7550,7540,7550,7530,657
20250401,100700,138361410,7550,7550,7550,7550,23
20250401,100600,138187760,7550,7520,7550,7520,158
20250401,100500,136997110,7530,7520,7540,7520,437
20250401,100400,133706640,7520,7510,7530,7510,201
20250401,100300,132195300,7510,7510,7510,7510,1
20250401,100200,132187790,7500,7500,7500,7500,2
20250401,100100,132172790,7500,7500,7500,7500,2
20250401,100000,132157790,7500,7500,7500,7500,22
20250401,095900,131992790,7510,7500,7510,7470,752
20250401,095800,126369650,7500,7500,7500,7500,7
20250401,095700,126317150,7530,7530,7530,7530,2
20250401,095600,126302090,7530,7500,7530,7490,127
20250401,095500,125349920,7500,7530,7530,7500,18
20250401,095400,125214740,7500,7500,7500,7500,17
20250401,095300,125087240,7540,7540,7540,7540,0
20250401,095200,125087240,7540,7540,7540,7540,0
20250401,095100,125087240,7540,7530,7540,7500,39
20250401,095000,124794250,7520,7530,7530,7520,43
20250401,094900,124470880,7530,7540,7540,7530,66
20250401,094800,123973880,7540,7520,7540,7520,76
20250401,094700,123401610,7510,7510,7510,7510,40
20250401,094600,123101210,7510,7520,7520,7510,238
20250401,094500,121313650,7520,7520,7520,7510,93
20250401,094400,120614850,7530,7520,7530,7520,88
20250401,094300,119952980,7530,7530,7530,7530,56
20250401,094200,119531300,7540,7540,7540,7540,0
20250401,094100,119531300,7540,7540,7540,7540,0
20250401,094000,119531300,7540,7540,7540,7540,0
20250401,093900,119531300,7540,7480,7540,7480,158
20250401,093800,118343860,7500,7490,7500,7490,465
20250401,093700,114860800,7490,7490,7510,7490,238
20250401,093600,113076070,7490,7500,7500,7490,137
20250401,093500,112049550,7500,7500,7500,7500,70
20250401,093400,111524550,7450,7450,7450,7450,0
20250401,093300,111524550,7450,7450,7450,7450,0
20250401,093200,111524550,7450,7450,7450,7450,0
20250401,093100,111524550,7450,7490,7490,7450,715
20250401,093000,106195460,7500,7500,7500,7500,6
20250401,092900,106150460,7500,7500,7500,7500,0
20250401,092800,106150460,7500,7500,7500,7500,40
20250401,092700,105850460,7520,7540,7560,7500,2997
20250401,092600,83360670,7520,7520,7520,7520,0
20250401,092500,83360670,7520,7520,7520,7520,33
20250401,092400,83112510,7540,7540,7540,7540,32
20250401,092300,82871230,7560,7550,7560,7550,229
20250401,092200,81141240,7570,7570,7570,7570,0
20250401,092100,81141240,7570,7560,7570,7560,3
20250401,092000,81118550,7570,7570,7570,7570,0
20250401,091900,81118550,7570,7550,7570,7500,658
20250401,091800,76165510,7550,7520,7550,7520,200
20250401,091700,74657380,7520,7500,7520,7500,366
20250401,091600,71910780,7520,7520,7520,7520,0
20250401,091500,71910780,7520,7520,7520,7520,0
20250401,091400,71910780,7520,7500,7520,7500,3167
20250401,091300,48148000,7520,7510,7520,7510,104
20250401,091200,47366730,7510,7520,7520,7510,21
20250401,091100,47209010,7520,7520,7520,7520,454
20250401,091000,43794930,7510,7520,7520,7510,33
20250401,090900,43547030,7500,7530,7530,7500,138
20250401,090800,42510990,7520,7500,7520,7500,139
20250401,090700,41467130,7490,7480,7520,7480,265
20250401,090600,39483960,7520,7460,7520,7430,295
20250401,090500,37280230,7430,7460,7500,7430,2434
20250401,090400,19147000,7450,7460,7460,7450,82
20250401,090300,18536020,7450,7450,7450,7450,22
20250401,090200,18372120,7450,7490,7490,7450,173
20250401,090100,17081410,7470,7500,7500,7470,173
20250401,090000,15787170,7460,7450,7460,7450,2119
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 835506960 7690 7690 7690 7690 1479
3 20250401 195000 835506960 7690 7690 7690 7690 0
4 20250401 194900 835506960 7690 7690 7690 7690 0
5 20250401 194800 835506960 7690 7690 7690 7690 0
6 20250401 194700 835506960 7690 7690 7690 7690 0
7 20250401 194600 835506960 7690 7690 7690 7690 0
8 20250401 194500 835506960 7690 7690 7690 7690 0
9 20250401 194400 835506960 7690 7690 7690 7690 0
10 20250401 194300 835506960 7690 7690 7690 7690 0
11 20250401 194200 835506960 7690 7690 7690 7690 0
12 20250401 194100 835506960 7690 7690 7690 7690 0
13 20250401 194000 835506960 7690 7690 7690 7690 0
14 20250401 193900 835506960 7690 7690 7690 7690 0
15 20250401 193800 835506960 7690 7690 7690 7690 0
16 20250401 193700 835506960 7690 7690 7690 7690 0
17 20250401 193600 835506960 7690 7690 7690 7690 0
18 20250401 193500 835506960 7690 7690 7690 7690 0
19 20250401 193400 835506960 7690 7690 7690 7690 0
20 20250401 193300 835506960 7690 7690 7690 7690 0
21 20250401 193200 835506960 7690 7690 7690 7690 0
22 20250401 193100 835506960 7690 7690 7690 7690 0
23 20250401 193000 835506960 7690 7690 7690 7690 0
24 20250401 192900 835506960 7690 7690 7690 7690 0
25 20250401 192800 835506960 7690 7690 7690 7690 0
26 20250401 192700 835506960 7690 7690 7690 7690 0
27 20250401 192600 835506960 7690 7690 7690 7690 0
28 20250401 192500 835506960 7690 7690 7690 7690 0
29 20250401 192400 835506960 7690 7690 7690 7690 0
30 20250401 192300 835506960 7690 7690 7690 7690 0
31 20250401 192200 835506960 7690 7690 7690 7690 0
32 20250401 192100 835506960 7690 7690 7690 7690 1479
33 20250401 192000 835506960 7690 7690 7690 7690 0
34 20250401 191900 835506960 7690 7690 7690 7690 0
35 20250401 191800 835506960 7690 7690 7690 7690 0
36 20250401 191700 835506960 7690 7690 7690 7690 0
37 20250401 191600 835506960 7690 7690 7690 7690 0
38 20250401 191500 835506960 7690 7690 7690 7690 0
39 20250401 191400 835506960 7690 7690 7690 7690 0
40 20250401 191300 835506960 7690 7690 7690 7690 0
41 20250401 191200 835506960 7690 7690 7690 7690 0
42 20250401 191100 835506960 7690 7690 7690 7690 0
43 20250401 191000 835506960 7690 7690 7690 7690 0
44 20250401 190900 835506960 7690 7690 7690 7690 0
45 20250401 190800 835506960 7690 7690 7690 7690 0
46 20250401 190700 835506960 7690 7690 7690 7690 0
47 20250401 190600 835506960 7690 7690 7690 7690 0
48 20250401 190500 835506960 7690 7690 7690 7690 0
49 20250401 190400 835506960 7690 7690 7690 7690 0
50 20250401 190300 835506960 7690 7690 7690 7690 0
51 20250401 190200 835506960 7690 7690 7690 7690 0
52 20250401 190100 835506960 7690 7690 7690 7690 0
53 20250401 190000 835506960 7690 7690 7690 7690 0
54 20250401 185900 835506960 7690 7690 7690 7690 0
55 20250401 185800 835506960 7690 7690 7690 7690 0
56 20250401 185700 835506960 7690 7690 7690 7690 0
57 20250401 185600 835506960 7690 7690 7690 7690 0
58 20250401 185500 835506960 7690 7690 7690 7690 0
59 20250401 185400 835506960 7690 7690 7690 7690 0
60 20250401 185300 835506960 7690 7690 7690 7690 0
61 20250401 185200 835506960 7690 7690 7690 7690 0
62 20250401 185100 835506960 7690 7690 7690 7690 1479
63 20250401 185000 835506960 7690 7690 7690 7690 0
64 20250401 184900 835506960 7690 7690 7690 7690 0
65 20250401 184800 835506960 7690 7690 7690 7690 0
66 20250401 184700 835506960 7690 7690 7690 7690 0
67 20250401 184600 835506960 7690 7690 7690 7690 0
68 20250401 184500 835506960 7690 7690 7690 7690 0
69 20250401 184400 835506960 7690 7690 7690 7690 0
70 20250401 184300 835506960 7690 7690 7690 7690 0
71 20250401 184200 835506960 7690 7690 7690 7690 0
72 20250401 184100 835506960 7690 7690 7690 7690 0
73 20250401 184000 835506960 7690 7690 7690 7690 0
74 20250401 183900 835506960 7690 7690 7690 7690 0
75 20250401 183800 835506960 7690 7690 7690 7690 0
76 20250401 183700 835506960 7690 7690 7690 7690 0
77 20250401 183600 835506960 7690 7690 7690 7690 0
78 20250401 183500 835506960 7690 7690 7690 7690 0
79 20250401 183400 835506960 7690 7690 7690 7690 0
80 20250401 183300 835506960 7690 7690 7690 7690 0
81 20250401 183200 835506960 7690 7690 7690 7690 0
82 20250401 183100 835506960 7690 7690 7690 7690 0
83 20250401 183000 835506960 7690 7690 7690 7690 0
84 20250401 182900 835506960 7690 7690 7690 7690 0
85 20250401 182800 835506960 7690 7690 7690 7690 0
86 20250401 182700 835506960 7690 7690 7690 7690 0
87 20250401 182600 835506960 7690 7690 7690 7690 0
88 20250401 182500 835506960 7690 7690 7690 7690 0
89 20250401 182400 835506960 7690 7690 7690 7690 0
90 20250401 182300 835506960 7690 7690 7690 7690 0
91 20250401 182200 835506960 7690 7690 7690 7690 0
92 20250401 182100 835506960 7690 7690 7690 7690 1479
93 20250401 182000 835506960 7690 7690 7690 7690 0
94 20250401 181900 835506960 7690 7690 7690 7690 0
95 20250401 181800 835506960 7690 7690 7690 7690 0
96 20250401 181700 835506960 7690 7690 7690 7690 0
97 20250401 181600 835506960 7690 7690 7690 7690 0
98 20250401 181500 835506960 7690 7690 7690 7690 0
99 20250401 181400 835506960 7690 7690 7690 7690 0
100 20250401 181300 835506960 7690 7690 7690 7690 0
101 20250401 181200 835506960 7690 7690 7690 7690 0
102 20250401 181100 835506960 7690 7690 7690 7690 0
103 20250401 181000 835506960 7690 7690 7690 7690 0
104 20250401 180900 835506960 7690 7690 7690 7690 0
105 20250401 180800 835506960 7690 7690 7690 7690 0
106 20250401 180700 835506960 7690 7690 7690 7690 0
107 20250401 180600 835506960 7690 7690 7690 7690 0
108 20250401 180500 835506960 7690 7690 7690 7690 0
109 20250401 180400 835506960 7690 7690 7690 7690 0
110 20250401 180300 835506960 7690 7690 7690 7690 0
111 20250401 180200 835506960 7690 7690 7690 7690 0
112 20250401 180100 835506960 7690 7690 7690 7690 0
113 20250401 180000 835506960 7690 7690 7690 7690 0
114 20250401 175900 835506960 7690 7690 7690 7690 0
115 20250401 175800 835506960 7690 7690 7690 7690 0
116 20250401 175700 835506960 7690 7690 7690 7690 0
117 20250401 175600 835506960 7690 7690 7690 7690 0
118 20250401 175500 835506960 7690 7690 7690 7690 0
119 20250401 175400 835506960 7690 7690 7690 7690 0
120 20250401 175300 835506960 7690 7690 7690 7690 0
121 20250401 175200 835506960 7690 7690 7690 7690 0
122 20250401 175100 835506960 7690 7690 7690 7690 1479
123 20250401 175000 835506960 7690 7690 7690 7690 0
124 20250401 174900 835506960 7690 7690 7690 7690 0
125 20250401 174800 835506960 7690 7690 7690 7690 0
126 20250401 174700 835506960 7690 7690 7690 7690 0
127 20250401 174600 835506960 7690 7690 7690 7690 0
128 20250401 174500 835506960 7690 7690 7690 7690 0
129 20250401 174400 835506960 7690 7690 7690 7690 0
130 20250401 174300 835506960 7690 7690 7690 7690 0
131 20250401 174200 835506960 7690 7690 7690 7690 0
132 20250401 174100 835506960 7690 7690 7690 7690 0
133 20250401 174000 835506960 7690 7690 7690 7690 0
134 20250401 173900 835506960 7690 7690 7690 7690 0
135 20250401 173800 835506960 7690 7690 7690 7690 0
136 20250401 173700 835506960 7690 7690 7690 7690 0
137 20250401 173600 835506960 7690 7690 7690 7690 0
138 20250401 173500 835506960 7690 7690 7690 7690 0
139 20250401 173400 835506960 7690 7690 7690 7690 0
140 20250401 173300 835506960 7690 7690 7690 7690 0
141 20250401 173200 835506960 7690 7690 7690 7690 0
142 20250401 173100 835506960 7690 7690 7690 7690 0
143 20250401 173000 835506960 7690 7690 7690 7690 0
144 20250401 172900 835506960 7690 7690 7690 7690 0
145 20250401 172800 835506960 7690 7690 7690 7690 0
146 20250401 172700 835506960 7690 7690 7690 7690 0
147 20250401 172600 835506960 7690 7690 7690 7690 0
148 20250401 172500 835506960 7690 7690 7690 7690 0
149 20250401 172400 835506960 7690 7690 7690 7690 0
150 20250401 172300 835506960 7690 7690 7690 7690 0
151 20250401 172200 835506960 7690 7690 7690 7690 0
152 20250401 172100 835506960 7690 7690 7690 7690 1479
153 20250401 172000 835506960 7690 7690 7690 7690 0
154 20250401 171900 835506960 7690 7690 7690 7690 0
155 20250401 171800 835506960 7690 7690 7690 7690 0
156 20250401 171700 835506960 7690 7690 7690 7690 0
157 20250401 171600 835506960 7690 7690 7690 7690 0
158 20250401 171500 835506960 7690 7690 7690 7690 0
159 20250401 171400 835506960 7690 7690 7690 7690 0
160 20250401 171300 835506960 7690 7690 7690 7690 0
161 20250401 171200 835506960 7690 7690 7690 7690 0
162 20250401 171100 835506960 7690 7690 7690 7690 0
163 20250401 171000 835506960 7690 7690 7690 7690 0
164 20250401 170900 835506960 7690 7690 7690 7690 0
165 20250401 170800 835506960 7690 7690 7690 7690 0
166 20250401 170700 835506960 7690 7690 7690 7690 0
167 20250401 170600 835506960 7690 7690 7690 7690 0
168 20250401 170500 835506960 7690 7690 7690 7690 0
169 20250401 170400 835506960 7690 7690 7690 7690 0
170 20250401 170300 835506960 7690 7690 7690 7690 0
171 20250401 170200 835506960 7690 7690 7690 7690 0
172 20250401 170100 835506960 7690 7690 7690 7690 0
173 20250401 170000 835506960 7690 7690 7690 7690 0
174 20250401 165900 835506960 7690 7690 7690 7690 0
175 20250401 165800 835506960 7690 7690 7690 7690 0
176 20250401 165700 835506960 7690 7690 7690 7690 0
177 20250401 165600 835506960 7690 7690 7690 7690 0
178 20250401 165500 835506960 7690 7690 7690 7690 0
179 20250401 165400 835506960 7690 7690 7690 7690 0
180 20250401 165300 835506960 7690 7690 7690 7690 0
181 20250401 165200 835506960 7690 7690 7690 7690 0
182 20250401 165100 835506960 7690 7690 7690 7690 1479
183 20250401 165000 835506960 7690 7690 7690 7690 0
184 20250401 164900 835506960 7690 7690 7690 7690 0
185 20250401 164800 835506960 7690 7690 7690 7690 0
186 20250401 164700 835506960 7690 7690 7690 7690 0
187 20250401 164600 835506960 7690 7690 7690 7690 0
188 20250401 164500 835506960 7690 7690 7690 7690 0
189 20250401 164400 835506960 7690 7690 7690 7690 0
190 20250401 164300 835506960 7690 7690 7690 7690 0
191 20250401 164200 835506960 7690 7690 7690 7690 0
192 20250401 164100 835506960 7690 7690 7690 7690 0
193 20250401 164000 835506960 7690 7690 7690 7690 0
194 20250401 163900 835506960 7690 7690 7690 7690 0
195 20250401 163800 835506960 7690 7690 7690 7690 0
196 20250401 163700 835506960 7690 7690 7690 7690 0
197 20250401 163600 835506960 7690 7690 7690 7690 0
198 20250401 163500 835506960 7690 7690 7690 7690 0
199 20250401 163400 835506960 7690 7690 7690 7690 0
200 20250401 163300 835506960 7690 7690 7690 7690 0
201 20250401 163200 835506960 7690 7690 7690 7690 0
202 20250401 163100 835506960 7690 7690 7690 7690 0
203 20250401 163000 835506960 7690 7690 7690 7690 0
204 20250401 162900 835506960 7690 7690 7690 7690 0
205 20250401 162800 835506960 7690 7690 7690 7690 0
206 20250401 162700 835506960 7690 7690 7690 7690 0
207 20250401 162600 835506960 7690 7690 7690 7690 0
208 20250401 162500 835506960 7690 7690 7690 7690 0
209 20250401 162400 835506960 7690 7690 7690 7690 0
210 20250401 162300 835506960 7690 7690 7690 7690 0
211 20250401 162200 835506960 7690 7690 7690 7690 0
212 20250401 162100 835506960 7690 7690 7690 7690 1479
213 20250401 162000 835506960 7690 7690 7690 7690 0
214 20250401 161900 835506960 7690 7690 7690 7690 0
215 20250401 161800 835506960 7690 7690 7690 7690 0
216 20250401 161700 835506960 7690 7690 7690 7690 0
217 20250401 161600 835506960 7690 7690 7690 7690 0
218 20250401 161500 835506960 7690 7690 7690 7690 0
219 20250401 161400 835506960 7690 7690 7690 7690 0
220 20250401 161300 835506960 7690 7690 7690 7690 0
221 20250401 161200 835506960 7690 7690 7690 7690 0
222 20250401 161100 835506960 7690 7690 7690 7690 0
223 20250401 161000 835506960 7690 7690 7690 7690 0
224 20250401 160900 835506960 7690 7690 7690 7690 0
225 20250401 160800 835506960 7690 7690 7690 7690 0
226 20250401 160700 835506960 7690 7690 7690 7690 0
227 20250401 160600 835506960 7690 7690 7690 7690 0
228 20250401 160500 835506960 7690 7690 7690 7690 0
229 20250401 160400 835506960 7690 7690 7690 7690 0
230 20250401 160300 835506960 7690 7690 7690 7690 0
231 20250401 160200 835506960 7690 7690 7690 7690 0
232 20250401 160100 835506960 7690 7690 7690 7690 0
233 20250401 160000 835506960 7690 7690 7690 7690 0
234 20250401 155900 835506960 7690 7690 7690 7690 0
235 20250401 155800 835506960 7690 7690 7690 7690 0
236 20250401 155700 835506960 7690 7690 7690 7690 0
237 20250401 155600 835506960 7690 7690 7690 7690 0
238 20250401 155500 835506960 7690 7690 7690 7690 0
239 20250401 155400 835506960 7690 7690 7690 7690 0
240 20250401 155300 835506960 7690 7690 7690 7690 0
241 20250401 155200 835506960 7690 7690 7690 7690 0
242 20250401 155100 835506960 7690 7690 7690 7690 1479
243 20250401 155000 835506960 7690 7690 7690 7690 0
244 20250401 154900 835506960 7690 7690 7690 7690 0
245 20250401 154800 835506960 7690 7690 7690 7690 0
246 20250401 154700 835506960 7690 7690 7690 7690 0
247 20250401 154600 835506960 7690 7690 7690 7690 0
248 20250401 154500 835506960 7690 7690 7690 7690 0
249 20250401 154400 835506960 7690 7690 7690 7690 0
250 20250401 154300 835506960 7690 7690 7690 7690 0
251 20250401 154200 835506960 7690 7690 7690 7690 0
252 20250401 154100 835506960 7690 7690 7690 7690 0
253 20250401 154000 835506960 7690 7690 7690 7690 0
254 20250401 153900 835506960 7690 7690 7690 7690 0
255 20250401 153800 835506960 7690 7690 7690 7690 0
256 20250401 153700 835506960 7690 7690 7690 7690 0
257 20250401 153600 835506960 7690 7690 7690 7690 0
258 20250401 153500 835506960 7690 7690 7690 7690 0
259 20250401 153400 835506960 7690 7690 7690 7690 0
260 20250401 153300 835506960 7690 7690 7690 7690 0
261 20250401 153200 835506960 7690 7690 7690 7690 0
262 20250401 153100 835506960 7690 7690 7690 7690 0
263 20250401 153000 835506960 7690 7690 7690 7690 1479
264 20250401 152900 824133450 7680 7680 7680 7680 0
265 20250401 152800 824133450 7680 7680 7680 7680 0
266 20250401 152700 824133450 7680 7680 7680 7680 0
267 20250401 152600 824133450 7680 7680 7680 7680 0
268 20250401 152500 824133450 7680 7680 7680 7680 0
269 20250401 152400 824133450 7680 7680 7680 7680 0
270 20250401 152300 824133450 7680 7680 7680 7680 0
271 20250401 152200 824133450 7680 7680 7680 7680 0
272 20250401 152100 824133450 7680 7680 7680 7680 0
273 20250401 152000 824133450 7680 7680 7680 7680 0
274 20250401 151900 824133450 7680 7680 7680 7620 196
275 20250401 151800 822630870 7620 7680 7680 7620 134
276 20250401 151700 821604570 7680 7680 7680 7620 76
277 20250401 151600 821023170 7680 7620 7680 7620 156
278 20250401 151500 819827190 7680 7680 7680 7680 19
279 20250401 151400 819681270 7620 7680 7680 7620 54
280 20250401 151300 819268590 7680 7680 7680 7680 21
281 20250401 151200 819107310 7620 7640 7680 7620 601
282 20250401 151100 814515780 7680 7640 7680 7640 23
283 20250401 151000 814339300 7660 7660 7660 7660 377
284 20250401 150900 811451480 7640 7640 7640 7640 5
285 20250401 150800 811413280 7680 7680 7680 7640 21
286 20250401 150700 811252080 7690 7690 7690 7640 246
287 20250401 150600 809361640 7640 7690 7690 7640 29
288 20250401 150500 809139080 7690 7690 7690 7690 11
289 20250401 150400 809054490 7690 7650 7690 7650 119
290 20250401 150300 808143380 7650 7660 7660 7640 112
291 20250401 150200 807285750 7660 7670 7670 7640 81
292 20250401 150100 806665150 7640 7680 7680 7640 736
293 20250401 150000 801032760 7680 7650 7680 7650 262
294 20250401 145900 799025950 7690 7690 7690 7660 85
295 20250401 145800 798372720 7650 7690 7690 7650 29
296 20250401 145700 798149990 7690 7690 7690 7650 28
297 20250401 145600 797935030 7690 7650 7690 7650 47
298 20250401 145500 797574760 7690 7690 7690 7690 19
299 20250401 145400 797428650 7650 7650 7690 7650 30
300 20250401 145300 797198350 7690 7690 7690 7680 248
301 20250401 145200 795291940 7690 7690 7690 7650 45
302 20250401 145100 794947090 7650 7690 7690 7650 15
303 20250401 145000 794832020 7690 7690 7690 7690 20
304 20250401 144900 794678220 7650 7650 7680 7650 26
305 20250401 144800 794478750 7650 7680 7680 7650 16
306 20250401 144700 794356020 7680 7650 7690 7650 151
307 20250401 144600 793195140 7690 7690 7690 7690 20
308 20250401 144500 793041340 7680 7650 7680 7650 460
309 20250401 144400 789512940 7650 7660 7690 7650 184
310 20250401 144300 788102850 7690 7660 7690 7660 42
311 20250401 144200 787780560 7660 7690 7690 7660 23
312 20250401 144100 787603780 7670 7660 7690 7660 24
313 20250401 144000 787419560 7690 7690 7690 7660 38
314 20250401 143900 787127750 7670 7680 7680 7660 30
315 20250401 143800 786897470 7690 7690 7690 7670 30
316 20250401 143700 786666970 7670 7690 7700 7670 1758
317 20250401 143600 773181840 7680 7680 7680 7680 19
318 20250401 143500 773035920 7670 7690 7690 7670 13
319 20250401 143400 772935990 7690 7690 7690 7670 2979
320 20250401 143300 750038740 7690 7690 7690 7690 19
321 20250401 143200 749892630 7690 7690 7690 7690 8
322 20250401 143100 749831110 7690 7670 7690 7670 37
323 20250401 143000 749547100 7690 7690 7690 7690 20
324 20250401 142900 749393300 7690 7690 7690 7690 19
325 20250401 142800 749247190 7690 7690 7690 7690 19
326 20250401 142700 749101080 7670 7690 7690 7670 41
327 20250401 142600 748786390 7690 7690 7690 7690 19
328 20250401 142500 748640280 7690 7690 7690 7690 20
329 20250401 142400 748486480 7670 7690 7690 7670 164
330 20250401 142300 747227740 7690 7690 7690 7690 8
331 20250401 142200 747166220 7690 7690 7690 7690 12
332 20250401 142100 747073940 7690 7670 7690 7670 2687
333 20250401 142000 726461030 7690 7680 7690 7680 19
334 20250401 141900 726315000 7690 7675 7690 7675 46
335 20250401 141800 725961795 7675 7680 7680 7675 82
336 20250401 141700 725332140 7690 7690 7690 7690 26
337 20250401 141600 725132200 7690 7670 7690 7670 46
338 20250401 141500 724779000 7690 7690 7690 7680 149
339 20250401 141400 723633260 7690 7690 7690 7690 11
340 20250401 141300 723548670 7690 7690 7690 7690 9
341 20250401 141200 723479460 7690 7690 7690 7690 111
342 20250401 141100 722625870 7680 7680 7680 7680 73
343 20250401 141000 722065230 7680 7680 7680 7680 52
344 20250401 140900 721665870 7690 7680 7690 7680 156
345 20250401 140800 720466290 7690 7690 7690 7670 48
346 20250401 140700 720097750 7690 7680 7690 7680 41
347 20250401 140600 719782680 7690 7690 7700 7690 66
348 20250401 140500 719275050 7700 7700 7700 7690 2091
349 20250401 140400 703194850 7700 7700 7700 7690 153
350 20250401 140300 702017680 7700 7690 7700 7690 370
351 20250401 140200 699172190 7690 7690 7690 7690 20
352 20250401 140100 699018390 7690 7680 7690 7680 2232
353 20250401 140000 681875080 7690 7690 7690 7690 288
354 20250401 135900 679660360 7690 7690 7690 7690 19
355 20250401 135800 679514250 7690 7690 7690 7690 20
356 20250401 135700 679360450 7690 7690 7690 7690 143
357 20250401 135600 678260780 7690 7690 7690 7690 29
358 20250401 135500 678037770 7690 7690 7690 7690 8
359 20250401 135400 677976250 7690 7690 7690 7690 95
360 20250401 135300 677245700 7690 7690 7690 7690 11
361 20250401 135200 677161110 7690 7690 7690 7690 204
362 20250401 135100 675592350 7700 7690 7700 7690 32
363 20250401 135000 675346080 7700 7700 7700 7690 135
364 20250401 134900 674306590 7690 7690 7690 7690 251
365 20250401 134800 672376400 7690 7690 7690 7680 158
366 20250401 134700 671161650 7690 7690 7690 7690 195
367 20250401 134600 669662100 7690 7690 7690 7690 9
368 20250401 134500 669592890 7690 7690 7690 7690 19
369 20250401 134400 669446780 7690 7690 7690 7690 156
370 20250401 134300 668247140 7690 7690 7690 7690 20
371 20250401 134200 668093340 7700 7700 7700 7700 20
372 20250401 134100 667939340 7700 7690 7700 7690 263
373 20250401 134000 665914530 7690 7690 7690 7690 13
374 20250401 133900 665814560 7690 7690 7690 7690 20
375 20250401 133800 665660760 7690 7700 7700 7690 24
376 20250401 133700 665476080 7690 7680 7690 7680 291
377 20250401 133600 663239830 7670 7680 7680 7670 78
378 20250401 133500 662640900 7680 7680 7680 7680 86
379 20250401 133400 661980420 7680 7680 7680 7680 140
380 20250401 133300 660905220 7680 7670 7680 7650 114
381 20250401 133200 660030670 7680 7680 7680 7680 19
382 20250401 133100 659884750 7680 7680 7680 7680 11
383 20250401 133000 659800270 7680 7680 7680 7650 45
384 20250401 132900 659455450 7680 7680 7680 7660 29
385 20250401 132800 659232910 7660 7670 7690 7660 2729
386 20250401 132700 638297470 7670 7670 7670 7670 65
387 20250401 132600 637798920 7690 7690 7690 7690 30
388 20250401 132500 637568220 7690 7680 7690 7660 347
389 20250401 132400 634902040 7680 7690 7690 7680 42
390 20250401 132300 634579290 7690 7690 7690 7680 118
391 20250401 132200 633672840 7690 7660 7690 7660 95
392 20250401 132100 632943070 7690 7690 7690 7690 20
393 20250401 132000 632789270 7690 7690 7690 7690 19
394 20250401 131900 632643160 7680 7690 7690 7680 1280
395 20250401 131800 622803450 7690 7690 7690 7690 58
396 20250401 131700 622357430 7690 7690 7690 7660 50
397 20250401 131600 621973830 7690 7690 7690 7690 19
398 20250401 131500 621827720 7690 7690 7690 7690 78
399 20250401 131400 621227900 7670 7690 7690 7670 21
400 20250401 131300 621066610 7690 7690 7690 7690 20
401 20250401 131200 620912810 7690 7690 7690 7690 190
402 20250401 131100 619451710 7690 7690 7690 7690 19
403 20250401 131000 619305600 7690 7680 7690 7680 141
404 20250401 130900 618222680 7690 7680 7690 7660 866
405 20250401 130800 611579390 7670 7680 7680 7670 98
406 20250401 130700 610827210 7680 7680 7680 7680 65
407 20250401 130600 610328010 7680 7680 7680 7680 11
408 20250401 130500 610243530 7680 7680 7680 7680 20
409 20250401 130400 610089930 7680 7680 7680 7680 100
410 20250401 130300 609321930 7680 7680 7680 7680 19
411 20250401 130200 609176010 7680 7680 7680 7680 72
412 20250401 130100 608623050 7680 7690 7690 7680 55
413 20250401 130000 608200540 7650 7650 7690 7650 22
414 20250401 125900 608031480 7650 7680 7690 7650 40
415 20250401 125800 607724260 7690 7670 7690 7650 362
416 20250401 125700 604948420 7660 7660 7670 7630 145
417 20250401 125600 603838510 7670 7650 7680 7650 123
418 20250401 125500 602895240 7680 7680 7680 7680 19
419 20250401 125400 602749320 7680 7680 7680 7680 20
420 20250401 125300 602595720 7680 7680 7680 7680 12
421 20250401 125200 602503560 7680 7650 7690 7620 52
422 20250401 125100 602105980 7690 7650 7690 7650 208
423 20250401 125000 600511370 7690 7690 7690 7690 9
424 20250401 124900 600442160 7690 7690 7690 7690 41
425 20250401 124800 600126870 7690 7690 7690 7690 19
426 20250401 124700 599980760 7690 7690 7690 7690 19
427 20250401 124600 599834650 7690 7690 7690 7690 20
428 20250401 124500 599680850 7690 7680 7690 7680 21
429 20250401 124400 599519460 7680 7680 7680 7680 11
430 20250401 124300 599434980 7680 7680 7680 7680 21
431 20250401 124200 599273700 7680 7660 7680 7660 328
432 20250401 124100 596757720 7660 7660 7660 7660 41
433 20250401 124000 596443660 7620 7660 7660 7620 112
434 20250401 123900 595586980 7660 7660 7660 7660 20
435 20250401 123800 595433780 7660 7660 7660 7660 20
436 20250401 123700 595280580 7660 7660 7660 7660 104
437 20250401 123600 594483940 7660 7620 7660 7620 43
438 20250401 123500 594155640 7660 7660 7660 7660 88
439 20250401 123400 593481560 7670 7680 7680 7670 41
440 20250401 123300 593166900 7680 7690 7690 7680 42
441 20250401 123200 592844140 7670 7680 7680 7670 123
442 20250401 123100 591899740 7680 7680 7690 7670 53
443 20250401 123000 591492810 7680 7680 7680 7680 61
444 20250401 122900 591024330 7680 7680 7680 7680 20
445 20250401 122800 590870730 7680 7680 7680 7670 22
446 20250401 122700 590701800 7670 7670 7670 7670 9
447 20250401 122600 590632770 7670 7660 7670 7660 11
448 20250401 122500 590548430 7680 7680 7680 7680 20
449 20250401 122400 590394830 7680 7680 7680 7680 19
450 20250401 122300 590248910 7680 7680 7680 7680 11
451 20250401 122200 590164430 7680 7670 7680 7600 569
452 20250401 122100 585829330 7680 7660 7680 7660 14
453 20250401 122000 585721850 7680 7680 7680 7680 19
454 20250401 121900 585575930 7650 7670 7680 7650 372
455 20250401 121800 582722880 7680 7680 7680 7680 19
456 20250401 121700 582576960 7680 7670 7680 7670 27
457 20250401 121600 582369670 7690 7680 7690 7680 81
458 20250401 121500 581746860 7690 7680 7690 7670 210
459 20250401 121400 580135050 7680 7680 7680 7680 19
460 20250401 121300 579989130 7680 7680 7680 7680 188
461 20250401 121200 578545290 7680 7690 7690 7680 34
462 20250401 121100 578284090 7690 7690 7690 7690 64
463 20250401 121000 577791930 7690 7690 7690 7690 97
464 20250401 120900 577046000 7690 7680 7690 7670 524
465 20250401 120800 573020950 7680 7680 7680 7680 20
466 20250401 120700 572867350 7680 7680 7680 7680 105
467 20250401 120600 572060950 7680 7680 7680 7680 11
468 20250401 120500 571976470 7680 7680 7680 7680 72
469 20250401 120400 571423510 7670 7680 7680 7670 233
470 20250401 120300 569634730 7670 7680 7680 7670 11
471 20250401 120200 569550280 7680 7680 7680 7680 97
472 20250401 120100 568805320 7680 7680 7680 7680 20
473 20250401 120000 568651720 7680 7680 7680 7680 19
474 20250401 115900 568505800 7680 7640 7680 7640 119
475 20250401 115800 567595880 7670 7670 7670 7670 11
476 20250401 115700 567511510 7670 7670 7670 7670 413
477 20250401 115600 564343800 7670 7670 7670 7670 133
478 20250401 115500 563323690 7660 7640 7670 7640 253
479 20250401 115400 561385560 7670 7670 7670 7670 9
480 20250401 115300 561316530 7670 7670 7670 7670 11
481 20250401 115200 561232160 7670 7670 7670 7670 19
482 20250401 115100 561086430 7670 7670 7670 7660 174
483 20250401 115000 559752850 7670 7670 7670 7670 130
484 20250401 114900 558755750 7670 7680 7680 7660 105
485 20250401 114800 557950960 7670 7670 7670 7670 147
486 20250401 114700 556823470 7670 7660 7670 7660 113
487 20250401 114600 555956780 7670 7670 7670 7670 112
488 20250401 114500 555097740 7670 7670 7670 7670 3
489 20250401 114400 555074730 7670 7670 7670 7670 25
490 20250401 114300 554882980 7670 7660 7670 7660 316
491 20250401 114200 552460480 7660 7670 7670 7660 130
492 20250401 114100 551464490 7670 7670 7680 7670 267
493 20250401 114000 549416490 7670 7670 7680 7660 285
494 20250401 113900 547231250 7670 7670 7680 7670 282
495 20250401 113800 545068230 7680 7650 7680 7650 83
496 20250401 113700 544430820 7670 7670 7670 7670 93
497 20250401 113600 543717510 7670 7670 7670 7670 11
498 20250401 113500 543633140 7670 7670 7670 7670 8
499 20250401 113400 543571780 7660 7660 7660 7660 170
500 20250401 113300 542269580 7660 7670 7670 7660 36
501 20250401 113200 541993730 7670 7670 7670 7670 1
502 20250401 113100 541986060 7670 7650 7670 7640 6355
503 20250401 113000 493349310 7650 7650 7650 7650 140
504 20250401 112900 492278310 7650 7650 7650 7650 64
505 20250401 112800 491788710 7650 7650 7650 7650 51
506 20250401 112700 491398560 7650 7650 7650 7650 8
507 20250401 112600 491337360 7650 7650 7650 7650 8
508 20250401 112500 491276160 7640 7650 7650 7640 13
509 20250401 112400 491176750 7640 7640 7640 7640 10
510 20250401 112300 491100350 7640 7640 7650 7640 297
511 20250401 112200 488831190 7640 7640 7640 7640 316
512 20250401 112100 486416950 7640 7640 7640 7640 294
513 20250401 112000 484170790 7640 7650 7650 7640 132
514 20250401 111900 483162230 7640 7630 7640 7630 310
515 20250401 111800 480795450 7620 7640 7650 7620 745
516 20250401 111700 475105720 7650 7650 7650 7650 14
517 20250401 111600 474998620 7640 7650 7650 7640 78
518 20250401 111500 474401930 7640 7640 7640 7640 26
519 20250401 111400 474203290 7650 7630 7650 7630 942
520 20250401 111300 467006360 7640 7640 7650 7640 3491
521 20250401 111200 440329490 7630 7640 7640 7630 13
522 20250401 111100 440230220 7640 7640 7640 7640 118
523 20250401 111000 439328700 7640 7620 7640 7620 354
524 20250401 110900 436627770 7630 7620 7630 7620 209
525 20250401 110800 435035100 7630 7630 7630 7630 8
526 20250401 110700 434974060 7630 7630 7630 7630 0
527 20250401 110600 434974060 7630 7630 7630 7620 582
528 20250401 110500 430539120 7630 7620 7630 7620 444
529 20250401 110400 427152740 7630 7620 7630 7620 217
530 20250401 110300 425497430 7620 7630 7630 7620 13
531 20250401 110200 425398290 7630 7620 7630 7620 332
532 20250401 110100 422867410 7620 7620 7630 7610 226
533 20250401 110000 421145210 7610 7620 7620 7610 127
534 20250401 105900 420178420 7610 7610 7620 7600 994
535 20250401 105800 412610440 7600 7620 7620 7570 2322
536 20250401 105700 395023530 7630 7620 7630 7620 52
537 20250401 105600 394627210 7620 7630 7630 7620 110
538 20250401 105500 393788130 7600 7610 7620 7600 398
539 20250401 105400 390756990 7610 7620 7620 7610 79
540 20250401 105300 390155580 7610 7600 7620 7600 582
541 20250401 105200 385727220 7600 7590 7600 7590 27
542 20250401 105100 385522030 7590 7610 7610 7590 194
543 20250401 105000 384045850 7620 7600 7630 7590 2500
544 20250401 104900 365014590 7590 7600 7600 7590 216
545 20250401 104800 363373080 7590 7590 7590 7590 0
546 20250401 104700 363373080 7590 7600 7620 7590 1041
547 20250401 104600 355456290 7600 7600 7600 7600 356
548 20250401 104500 352750690 7590 7600 7600 7590 1203
549 20250401 104400 343619440 7600 7590 7600 7590 372
550 20250401 104300 340794750 7590 7560 7590 7560 1939
551 20250401 104200 326098750 7560 7550 7560 7550 123
552 20250401 104100 325169140 7550 7540 7550 7540 474
553 20250401 104000 321594410 7540 7530 7540 7530 129
554 20250401 103900 320621760 7510 7510 7510 7510 0
555 20250401 103800 320621760 7510 7540 7540 7510 47
556 20250401 103700 320267470 7540 7540 7540 7540 0
557 20250401 103600 320267470 7540 7540 7540 7540 329
558 20250401 103500 317786810 7540 7550 7550 7540 77
559 20250401 103400 317205670 7560 7560 7560 7560 55
560 20250401 103300 316789870 7560 7560 7560 7560 66
561 20250401 103200 316290910 7580 7580 7580 7580 56
562 20250401 103100 315866430 7570 7570 7570 7570 113
563 20250401 103000 315011020 7570 7570 7570 7570 133
564 20250401 102900 314004210 7570 7560 7570 7560 233
565 20250401 102800 312241230 7560 7560 7560 7560 0
566 20250401 102700 312241230 7560 7550 7570 7550 360
567 20250401 102600 309518370 7540 7540 7540 7540 1
568 20250401 102500 309510830 7550 7550 7550 7550 6
569 20250401 102400 309465530 7550 7550 7550 7550 0
570 20250401 102300 309465530 7550 7550 7550 7550 0
571 20250401 102200 309465530 7550 7550 7550 7550 0
572 20250401 102100 309465530 7550 7550 7550 7550 5
573 20250401 102000 309427780 7550 7530 7550 7530 8
574 20250401 101900 309367400 7530 7550 7550 7530 2442
575 20250401 101800 290931380 7580 7580 7580 7580 106
576 20250401 101700 290127900 7550 7570 7570 7550 26
577 20250401 101600 289931320 7570 7590 7590 7550 607
578 20250401 101500 285330510 7590 7580 7590 7580 121
579 20250401 101400 284412410 7590 7560 7590 7560 3466
580 20250401 101300 258172240 7560 7570 7570 7560 1378
581 20250401 101200 247754510 7560 7560 7560 7560 405
582 20250401 101100 244692710 7560 7550 7570 7550 12861
583 20250401 101000 147487350 7550 7540 7550 7540 60
584 20250401 100900 147034860 7540 7540 7550 7540 493
585 20250401 100800 143315510 7550 7540 7550 7530 657
586 20250401 100700 138361410 7550 7550 7550 7550 23
587 20250401 100600 138187760 7550 7520 7550 7520 158
588 20250401 100500 136997110 7530 7520 7540 7520 437
589 20250401 100400 133706640 7520 7510 7530 7510 201
590 20250401 100300 132195300 7510 7510 7510 7510 1
591 20250401 100200 132187790 7500 7500 7500 7500 2
592 20250401 100100 132172790 7500 7500 7500 7500 2
593 20250401 100000 132157790 7500 7500 7500 7500 22
594 20250401 095900 131992790 7510 7500 7510 7470 752
595 20250401 095800 126369650 7500 7500 7500 7500 7
596 20250401 095700 126317150 7530 7530 7530 7530 2
597 20250401 095600 126302090 7530 7500 7530 7490 127
598 20250401 095500 125349920 7500 7530 7530 7500 18
599 20250401 095400 125214740 7500 7500 7500 7500 17
600 20250401 095300 125087240 7540 7540 7540 7540 0
601 20250401 095200 125087240 7540 7540 7540 7540 0
602 20250401 095100 125087240 7540 7530 7540 7500 39
603 20250401 095000 124794250 7520 7530 7530 7520 43
604 20250401 094900 124470880 7530 7540 7540 7530 66
605 20250401 094800 123973880 7540 7520 7540 7520 76
606 20250401 094700 123401610 7510 7510 7510 7510 40
607 20250401 094600 123101210 7510 7520 7520 7510 238
608 20250401 094500 121313650 7520 7520 7520 7510 93
609 20250401 094400 120614850 7530 7520 7530 7520 88
610 20250401 094300 119952980 7530 7530 7530 7530 56
611 20250401 094200 119531300 7540 7540 7540 7540 0
612 20250401 094100 119531300 7540 7540 7540 7540 0
613 20250401 094000 119531300 7540 7540 7540 7540 0
614 20250401 093900 119531300 7540 7480 7540 7480 158
615 20250401 093800 118343860 7500 7490 7500 7490 465
616 20250401 093700 114860800 7490 7490 7510 7490 238
617 20250401 093600 113076070 7490 7500 7500 7490 137
618 20250401 093500 112049550 7500 7500 7500 7500 70
619 20250401 093400 111524550 7450 7450 7450 7450 0
620 20250401 093300 111524550 7450 7450 7450 7450 0
621 20250401 093200 111524550 7450 7450 7450 7450 0
622 20250401 093100 111524550 7450 7490 7490 7450 715
623 20250401 093000 106195460 7500 7500 7500 7500 6
624 20250401 092900 106150460 7500 7500 7500 7500 0
625 20250401 092800 106150460 7500 7500 7500 7500 40
626 20250401 092700 105850460 7520 7540 7560 7500 2997
627 20250401 092600 83360670 7520 7520 7520 7520 0
628 20250401 092500 83360670 7520 7520 7520 7520 33
629 20250401 092400 83112510 7540 7540 7540 7540 32
630 20250401 092300 82871230 7560 7550 7560 7550 229
631 20250401 092200 81141240 7570 7570 7570 7570 0
632 20250401 092100 81141240 7570 7560 7570 7560 3
633 20250401 092000 81118550 7570 7570 7570 7570 0
634 20250401 091900 81118550 7570 7550 7570 7500 658
635 20250401 091800 76165510 7550 7520 7550 7520 200
636 20250401 091700 74657380 7520 7500 7520 7500 366
637 20250401 091600 71910780 7520 7520 7520 7520 0
638 20250401 091500 71910780 7520 7520 7520 7520 0
639 20250401 091400 71910780 7520 7500 7520 7500 3167
640 20250401 091300 48148000 7520 7510 7520 7510 104
641 20250401 091200 47366730 7510 7520 7520 7510 21
642 20250401 091100 47209010 7520 7520 7520 7520 454
643 20250401 091000 43794930 7510 7520 7520 7510 33
644 20250401 090900 43547030 7500 7530 7530 7500 138
645 20250401 090800 42510990 7520 7500 7520 7500 139
646 20250401 090700 41467130 7490 7480 7520 7480 265
647 20250401 090600 39483960 7520 7460 7520 7430 295
648 20250401 090500 37280230 7430 7460 7500 7430 2434
649 20250401 090400 19147000 7450 7460 7460 7450 82
650 20250401 090300 18536020 7450 7450 7450 7450 22
651 20250401 090200 18372120 7450 7490 7490 7450 173
652 20250401 090100 17081410 7470 7500 7500 7470 173
653 20250401 090000 15787170 7460 7450 7460 7450 2119

1
060250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,243712,40160611,1844899840,304015825270,0.61
20250327,243757,40160611,1940305720,319678463560,0.61
20250326,229638,40160611,1818732960,318072039120,0.57
20250325,230512,40160611,1832570400,319276857450,0.57
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 243712 40160611 1844899840 304015825270 0.61
3 20250327 243757 40160611 1940305720 319678463560 0.61
4 20250326 229638 40160611 1818732960 318072039120 0.57
5 20250325 230512 40160611 1832570400 319276857450 0.57