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
060280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,1598943455,8070,8070,8070,8070,2687
20250401,195000,1598943455,8070,8070,8070,8070,0
20250401,194900,1598943455,8070,8070,8070,8070,0
20250401,194800,1598943455,8070,8070,8070,8070,0
20250401,194700,1598943455,8070,8070,8070,8070,0
20250401,194600,1598943455,8070,8070,8070,8070,0
20250401,194500,1598943455,8070,8070,8070,8070,0
20250401,194400,1598943455,8070,8070,8070,8070,0
20250401,194300,1598943455,8070,8070,8070,8070,0
20250401,194200,1598943455,8070,8070,8070,8070,0
20250401,194100,1598943455,8070,8070,8070,8070,0
20250401,194000,1598943455,8070,8070,8070,8070,0
20250401,193900,1598943455,8070,8070,8070,8070,0
20250401,193800,1598943455,8070,8070,8070,8070,0
20250401,193700,1598943455,8070,8070,8070,8070,0
20250401,193600,1598943455,8070,8070,8070,8070,0
20250401,193500,1598943455,8070,8070,8070,8070,0
20250401,193400,1598943455,8070,8070,8070,8070,0
20250401,193300,1598943455,8070,8070,8070,8070,0
20250401,193200,1598943455,8070,8070,8070,8070,0
20250401,193100,1598943455,8070,8070,8070,8070,0
20250401,193000,1598943455,8070,8070,8070,8070,0
20250401,192900,1598943455,8070,8070,8070,8070,0
20250401,192800,1598943455,8070,8070,8070,8070,0
20250401,192700,1598943455,8070,8070,8070,8070,0
20250401,192600,1598943455,8070,8070,8070,8070,0
20250401,192500,1598943455,8070,8070,8070,8070,0
20250401,192400,1598943455,8070,8070,8070,8070,0
20250401,192300,1598943455,8070,8070,8070,8070,0
20250401,192200,1598943455,8070,8070,8070,8070,0
20250401,192100,1598943455,8070,8070,8070,8070,2687
20250401,192000,1598943455,8070,8070,8070,8070,0
20250401,191900,1598943455,8070,8070,8070,8070,0
20250401,191800,1598943455,8070,8070,8070,8070,0
20250401,191700,1598943455,8070,8070,8070,8070,0
20250401,191600,1598943455,8070,8070,8070,8070,0
20250401,191500,1598943455,8070,8070,8070,8070,0
20250401,191400,1598943455,8070,8070,8070,8070,0
20250401,191300,1598943455,8070,8070,8070,8070,0
20250401,191200,1598943455,8070,8070,8070,8070,0
20250401,191100,1598943455,8070,8070,8070,8070,0
20250401,191000,1598943455,8070,8070,8070,8070,0
20250401,190900,1598943455,8070,8070,8070,8070,0
20250401,190800,1598943455,8070,8070,8070,8070,0
20250401,190700,1598943455,8070,8070,8070,8070,0
20250401,190600,1598943455,8070,8070,8070,8070,0
20250401,190500,1598943455,8070,8070,8070,8070,0
20250401,190400,1598943455,8070,8070,8070,8070,0
20250401,190300,1598943455,8070,8070,8070,8070,0
20250401,190200,1598943455,8070,8070,8070,8070,0
20250401,190100,1598943455,8070,8070,8070,8070,0
20250401,190000,1598943455,8070,8070,8070,8070,0
20250401,185900,1598943455,8070,8070,8070,8070,0
20250401,185800,1598943455,8070,8070,8070,8070,0
20250401,185700,1598943455,8070,8070,8070,8070,0
20250401,185600,1598943455,8070,8070,8070,8070,0
20250401,185500,1598943455,8070,8070,8070,8070,0
20250401,185400,1598943455,8070,8070,8070,8070,0
20250401,185300,1598943455,8070,8070,8070,8070,0
20250401,185200,1598943455,8070,8070,8070,8070,0
20250401,185100,1598943455,8070,8070,8070,8070,2687
20250401,185000,1598943455,8070,8070,8070,8070,0
20250401,184900,1598943455,8070,8070,8070,8070,0
20250401,184800,1598943455,8070,8070,8070,8070,0
20250401,184700,1598943455,8070,8070,8070,8070,0
20250401,184600,1598943455,8070,8070,8070,8070,0
20250401,184500,1598943455,8070,8070,8070,8070,0
20250401,184400,1598943455,8070,8070,8070,8070,0
20250401,184300,1598943455,8070,8070,8070,8070,0
20250401,184200,1598943455,8070,8070,8070,8070,0
20250401,184100,1598943455,8070,8070,8070,8070,0
20250401,184000,1598943455,8070,8070,8070,8070,0
20250401,183900,1598943455,8070,8070,8070,8070,0
20250401,183800,1598943455,8070,8070,8070,8070,0
20250401,183700,1598943455,8070,8070,8070,8070,0
20250401,183600,1598943455,8070,8070,8070,8070,0
20250401,183500,1598943455,8070,8070,8070,8070,0
20250401,183400,1598943455,8070,8070,8070,8070,0
20250401,183300,1598943455,8070,8070,8070,8070,0
20250401,183200,1598943455,8070,8070,8070,8070,0
20250401,183100,1598943455,8070,8070,8070,8070,0
20250401,183000,1598943455,8070,8070,8070,8070,0
20250401,182900,1598943455,8070,8070,8070,8070,0
20250401,182800,1598943455,8070,8070,8070,8070,0
20250401,182700,1598943455,8070,8070,8070,8070,0
20250401,182600,1598943455,8070,8070,8070,8070,0
20250401,182500,1598943455,8070,8070,8070,8070,0
20250401,182400,1598943455,8070,8070,8070,8070,0
20250401,182300,1598943455,8070,8070,8070,8070,0
20250401,182200,1598943455,8070,8070,8070,8070,0
20250401,182100,1598943455,8070,8070,8070,8070,2687
20250401,182000,1598943455,8070,8070,8070,8070,0
20250401,181900,1598943455,8070,8070,8070,8070,0
20250401,181800,1598943455,8070,8070,8070,8070,0
20250401,181700,1598943455,8070,8070,8070,8070,0
20250401,181600,1598943455,8070,8070,8070,8070,0
20250401,181500,1598943455,8070,8070,8070,8070,0
20250401,181400,1598943455,8070,8070,8070,8070,0
20250401,181300,1598943455,8070,8070,8070,8070,0
20250401,181200,1598943455,8070,8070,8070,8070,0
20250401,181100,1598943455,8070,8070,8070,8070,0
20250401,181000,1598943455,8070,8070,8070,8070,0
20250401,180900,1598943455,8070,8070,8070,8070,0
20250401,180800,1598943455,8070,8070,8070,8070,0
20250401,180700,1598943455,8070,8070,8070,8070,0
20250401,180600,1598943455,8070,8070,8070,8070,0
20250401,180500,1598943455,8070,8070,8070,8070,0
20250401,180400,1598943455,8070,8070,8070,8070,0
20250401,180300,1598943455,8070,8070,8070,8070,0
20250401,180200,1598943455,8070,8070,8070,8070,0
20250401,180100,1598943455,8070,8070,8070,8070,0
20250401,180000,1598943455,8070,8070,8070,8070,0
20250401,175900,1598943455,8070,8070,8070,8070,0
20250401,175800,1598943455,8070,8070,8070,8070,0
20250401,175700,1598943455,8070,8070,8070,8070,0
20250401,175600,1598943455,8070,8070,8070,8070,0
20250401,175500,1598943455,8070,8070,8070,8070,0
20250401,175400,1598943455,8070,8070,8070,8070,0
20250401,175300,1598943455,8070,8070,8070,8070,0
20250401,175200,1598943455,8070,8070,8070,8070,0
20250401,175100,1598943455,8070,8070,8070,8070,2687
20250401,175000,1598943455,8070,8070,8070,8070,0
20250401,174900,1598943455,8070,8070,8070,8070,0
20250401,174800,1598943455,8070,8070,8070,8070,0
20250401,174700,1598943455,8070,8070,8070,8070,0
20250401,174600,1598943455,8070,8070,8070,8070,0
20250401,174500,1598943455,8070,8070,8070,8070,0
20250401,174400,1598943455,8070,8070,8070,8070,0
20250401,174300,1598943455,8070,8070,8070,8070,0
20250401,174200,1598943455,8070,8070,8070,8070,0
20250401,174100,1598943455,8070,8070,8070,8070,0
20250401,174000,1598943455,8070,8070,8070,8070,0
20250401,173900,1598943455,8070,8070,8070,8070,0
20250401,173800,1598943455,8070,8070,8070,8070,0
20250401,173700,1598943455,8070,8070,8070,8070,0
20250401,173600,1598943455,8070,8070,8070,8070,0
20250401,173500,1598943455,8070,8070,8070,8070,0
20250401,173400,1598943455,8070,8070,8070,8070,0
20250401,173300,1598943455,8070,8070,8070,8070,0
20250401,173200,1598943455,8070,8070,8070,8070,0
20250401,173100,1598943455,8070,8070,8070,8070,0
20250401,173000,1598943455,8070,8070,8070,8070,0
20250401,172900,1598943455,8070,8070,8070,8070,0
20250401,172800,1598943455,8070,8070,8070,8070,0
20250401,172700,1598943455,8070,8070,8070,8070,0
20250401,172600,1598943455,8070,8070,8070,8070,0
20250401,172500,1598943455,8070,8070,8070,8070,0
20250401,172400,1598943455,8070,8070,8070,8070,0
20250401,172300,1598943455,8070,8070,8070,8070,0
20250401,172200,1598943455,8070,8070,8070,8070,0
20250401,172100,1598943455,8070,8070,8070,8070,2687
20250401,172000,1598943455,8070,8070,8070,8070,0
20250401,171900,1598943455,8070,8070,8070,8070,0
20250401,171800,1598943455,8070,8070,8070,8070,0
20250401,171700,1598943455,8070,8070,8070,8070,0
20250401,171600,1598943455,8070,8070,8070,8070,0
20250401,171500,1598943455,8070,8070,8070,8070,0
20250401,171400,1598943455,8070,8070,8070,8070,0
20250401,171300,1598943455,8070,8070,8070,8070,0
20250401,171200,1598943455,8070,8070,8070,8070,0
20250401,171100,1598943455,8070,8070,8070,8070,0
20250401,171000,1598943455,8070,8070,8070,8070,0
20250401,170900,1598943455,8070,8070,8070,8070,0
20250401,170800,1598943455,8070,8070,8070,8070,0
20250401,170700,1598943455,8070,8070,8070,8070,0
20250401,170600,1598943455,8070,8070,8070,8070,0
20250401,170500,1598943455,8070,8070,8070,8070,0
20250401,170400,1598943455,8070,8070,8070,8070,0
20250401,170300,1598943455,8070,8070,8070,8070,0
20250401,170200,1598943455,8070,8070,8070,8070,0
20250401,170100,1598943455,8070,8070,8070,8070,0
20250401,170000,1598943455,8070,8070,8070,8070,0
20250401,165900,1598943455,8070,8070,8070,8070,0
20250401,165800,1598943455,8070,8070,8070,8070,0
20250401,165700,1598943455,8070,8070,8070,8070,0
20250401,165600,1598943455,8070,8070,8070,8070,0
20250401,165500,1598943455,8070,8070,8070,8070,0
20250401,165400,1598943455,8070,8070,8070,8070,0
20250401,165300,1598943455,8070,8070,8070,8070,0
20250401,165200,1598943455,8070,8070,8070,8070,0
20250401,165100,1598943455,8070,8070,8070,8070,2687
20250401,165000,1598943455,8070,8070,8070,8070,0
20250401,164900,1598943455,8070,8070,8070,8070,0
20250401,164800,1598943455,8070,8070,8070,8070,0
20250401,164700,1598943455,8070,8070,8070,8070,0
20250401,164600,1598943455,8070,8070,8070,8070,0
20250401,164500,1598943455,8070,8070,8070,8070,0
20250401,164400,1598943455,8070,8070,8070,8070,0
20250401,164300,1598943455,8070,8070,8070,8070,0
20250401,164200,1598943455,8070,8070,8070,8070,0
20250401,164100,1598943455,8070,8070,8070,8070,0
20250401,164000,1598943455,8070,8070,8070,8070,0
20250401,163900,1598943455,8070,8070,8070,8070,0
20250401,163800,1598943455,8070,8070,8070,8070,0
20250401,163700,1598943455,8070,8070,8070,8070,0
20250401,163600,1598943455,8070,8070,8070,8070,0
20250401,163500,1598943455,8070,8070,8070,8070,0
20250401,163400,1598943455,8070,8070,8070,8070,0
20250401,163300,1598943455,8070,8070,8070,8070,0
20250401,163200,1598943455,8070,8070,8070,8070,0
20250401,163100,1598943455,8070,8070,8070,8070,0
20250401,163000,1598943455,8070,8070,8070,8070,0
20250401,162900,1598943455,8070,8070,8070,8070,0
20250401,162800,1598943455,8070,8070,8070,8070,0
20250401,162700,1598943455,8070,8070,8070,8070,0
20250401,162600,1598943455,8070,8070,8070,8070,0
20250401,162500,1598943455,8070,8070,8070,8070,0
20250401,162400,1598943455,8070,8070,8070,8070,0
20250401,162300,1598943455,8070,8070,8070,8070,0
20250401,162200,1598943455,8070,8070,8070,8070,0
20250401,162100,1598943455,8070,8070,8070,8070,2687
20250401,162000,1598943455,8070,8070,8070,8070,0
20250401,161900,1598943455,8070,8070,8070,8070,0
20250401,161800,1598943455,8070,8070,8070,8070,0
20250401,161700,1598943455,8070,8070,8070,8070,0
20250401,161600,1598943455,8070,8070,8070,8070,0
20250401,161500,1598943455,8070,8070,8070,8070,0
20250401,161400,1598943455,8070,8070,8070,8070,0
20250401,161300,1598943455,8070,8070,8070,8070,0
20250401,161200,1598943455,8070,8070,8070,8070,0
20250401,161100,1598943455,8070,8070,8070,8070,0
20250401,161000,1598943455,8070,8070,8070,8070,0
20250401,160900,1598943455,8070,8070,8070,8070,0
20250401,160800,1598943455,8070,8070,8070,8070,0
20250401,160700,1598943455,8070,8070,8070,8070,0
20250401,160600,1598943455,8070,8070,8070,8070,0
20250401,160500,1598943455,8070,8070,8070,8070,0
20250401,160400,1598943455,8070,8070,8070,8070,0
20250401,160300,1598943455,8070,8070,8070,8070,0
20250401,160200,1598943455,8070,8070,8070,8070,0
20250401,160100,1598943455,8070,8070,8070,8070,0
20250401,160000,1598943455,8070,8070,8070,8070,0
20250401,155900,1598943455,8070,8070,8070,8070,0
20250401,155800,1598943455,8070,8070,8070,8070,0
20250401,155700,1598943455,8070,8070,8070,8070,0
20250401,155600,1598943455,8070,8070,8070,8070,0
20250401,155500,1598943455,8070,8070,8070,8070,0
20250401,155400,1598943455,8070,8070,8070,8070,0
20250401,155300,1598943455,8070,8070,8070,8070,0
20250401,155200,1598943455,8070,8070,8070,8070,0
20250401,155100,1598943455,8070,8070,8070,8070,2687
20250401,155000,1598943455,8070,8070,8070,8070,0
20250401,154900,1598943455,8070,8070,8070,8070,0
20250401,154800,1598943455,8070,8070,8070,8070,0
20250401,154700,1598943455,8070,8070,8070,8070,0
20250401,154600,1598943455,8070,8070,8070,8070,0
20250401,154500,1598943455,8070,8070,8070,8070,0
20250401,154400,1598943455,8070,8070,8070,8070,0
20250401,154300,1598943455,8070,8070,8070,8070,0
20250401,154200,1598943455,8070,8070,8070,8070,0
20250401,154100,1598943455,8070,8070,8070,8070,0
20250401,154000,1598943455,8070,8070,8070,8070,0
20250401,153900,1598943455,8070,8070,8070,8070,0
20250401,153800,1598943455,8070,8070,8070,8070,0
20250401,153700,1598943455,8070,8070,8070,8070,0
20250401,153600,1598943455,8070,8070,8070,8070,0
20250401,153500,1598943455,8070,8070,8070,8070,0
20250401,153400,1598943455,8070,8070,8070,8070,0
20250401,153300,1598943455,8070,8070,8070,8070,0
20250401,153200,1598943455,8070,8070,8070,8070,0
20250401,153100,1598943455,8070,8070,8070,8070,0
20250401,153000,1598943455,8070,8070,8070,8070,2687
20250401,152900,1577259365,8060,8060,8060,8060,0
20250401,152800,1577259365,8060,8060,8060,8060,0
20250401,152700,1577259365,8060,8060,8060,8060,0
20250401,152600,1577259365,8060,8060,8060,8060,0
20250401,152500,1577259365,8060,8060,8060,8060,0
20250401,152400,1577259365,8060,8060,8060,8060,0
20250401,152300,1577259365,8060,8060,8060,8060,0
20250401,152200,1577259365,8060,8060,8060,8060,0
20250401,152100,1577259365,8060,8060,8060,8060,0
20250401,152000,1577259365,8060,8060,8060,8060,0
20250401,151900,1577259365,8060,8070,8070,8050,1312
20250401,151800,1566684735,8060,8090,8090,8060,105
20250401,151700,1565838185,8070,8060,8090,8060,35
20250401,151600,1565555315,8070,8060,8070,8060,632
20250401,151500,1560455345,8070,8070,8070,8070,25
20250401,151400,1560253595,8060,8070,8070,8060,36
20250401,151300,1559963095,8060,8060,8090,8060,121
20250401,151200,1558986225,8070,8070,8070,8060,31
20250401,151100,1558736075,8060,8070,8070,8050,73
20250401,151000,1558147445,8070,8070,8070,8050,36
20250401,150900,1557856945,8050,8060,8070,8050,772
20250401,150800,1551631665,8060,8080,8080,8060,1243
20250401,150700,1541611895,8060,8090,8090,8060,28
20250401,150600,1541385585,8060,8090,8090,8060,30
20250401,150500,1541143005,8090,8090,8090,8090,15
20250401,150400,1541021655,8090,8090,8090,8050,155
20250401,150300,1539771595,8090,8090,8090,8060,29
20250401,150200,1539537075,8060,8070,8090,8060,344
20250401,150100,1536762755,8070,8090,8090,8070,115
20250401,150000,1535834425,8090,8090,8090,8060,425
20250401,145900,1532404575,8090,8100,8100,8080,14
20250401,145800,1532291215,8090,8080,8100,8080,28
20250401,145700,1532064445,8100,8100,8100,8080,31
20250401,145600,1531813365,8100,8110,8110,8100,73
20250401,145500,1531221565,8110,8070,8110,8070,1309
20250401,145400,1520629975,8070,8080,8120,8070,382
20250401,145300,1517544615,8080,8130,8130,8080,770
20250401,145200,1511315045,8090,8130,8130,8090,509
20250401,145100,1507196535,8090,8120,8130,8090,1490
20250401,145000,1495125105,8130,8130,8130,8120,44
20250401,144900,1494767395,8130,8130,8130,8120,112
20250401,144800,1493856855,8130,8130,8140,8120,37
20250401,144700,1493555755,8150,8150,8150,8150,26
20250401,144600,1493343855,8150,8150,8150,8150,25
20250401,144500,1493140105,8130,8150,8160,8130,605
20250401,144400,1488220275,8150,8140,8170,8130,187
20250401,144300,1486699245,8170,8170,8170,8170,33
20250401,144200,1486429635,8170,8180,8180,8170,25
20250401,144100,1486225245,8180,8160,8180,8140,64
20250401,144000,1485702935,8180,8180,8180,8160,50
20250401,143900,1485294415,8190,8190,8190,8190,15
20250401,143800,1485171565,8190,8190,8190,8190,25
20250401,143700,1484966815,8190,8160,8190,8160,232
20250401,143600,1483071595,8160,8190,8190,8160,289
20250401,143500,1480707145,8190,8190,8190,8190,16
20250401,143400,1480576105,8190,8190,8190,8170,337
20250401,143300,1477822095,8180,8190,8190,8180,107
20250401,143200,1476945815,8190,8150,8190,8150,29
20250401,143100,1476708565,8150,8140,8150,8140,859
20250401,143000,1469716105,8140,8140,8140,8120,494
20250401,142900,1465704175,8130,8140,8140,8130,637
20250401,142800,1460524605,8140,8140,8140,8140,558
20250401,142700,1455982485,8140,8140,8140,8140,24
20250401,142600,1455787125,8140,8140,8140,8140,26
20250401,142500,1455575485,8140,8140,8140,8140,33
20250401,142400,1455306865,8130,8150,8150,8130,330
20250401,142300,1452623465,8150,8150,8150,8130,80
20250401,142200,1451972745,8150,8140,8150,8140,120
20250401,142100,1450995745,8160,8140,8160,8130,889
20250401,142000,1443767285,8150,8140,8160,8140,190
20250401,141900,1442219955,8160,8160,8160,8160,25
20250401,141800,1442015955,8160,8160,8160,8160,20
20250401,141700,1441852755,8160,8150,8160,8140,112
20250401,141600,1440940445,8160,8160,8160,8160,25
20250401,141500,1440736445,8170,8170,8170,8140,106
20250401,141400,1439872705,8170,8170,8170,8170,15
20250401,141300,1439750155,8170,8170,8170,8170,11
20250401,141200,1439660285,8170,8170,8170,8150,211
20250401,141100,1437940135,8170,8150,8170,8150,90
20250401,141000,1437206115,8170,8150,8170,8140,89
20250401,140900,1436480565,8170,8170,8170,8170,26
20250401,140800,1436268145,8170,8160,8170,8160,911
20250401,140700,1428834135,8170,8170,8170,8170,26
20250401,140600,1428621715,8170,8160,8170,8160,747
20250401,140500,1422523925,8150,8160,8160,8150,78
20250401,140400,1421888085,8160,8150,8160,8150,81
20250401,140300,1421227825,8160,8150,8160,8150,345
20250401,140200,1418415875,8150,8140,8150,8140,296
20250401,140100,1416004125,8150,8150,8150,8150,21
20250401,140000,1415832975,8140,8140,8140,8140,1213
20250401,135900,1405959155,8140,8140,8140,8140,32
20250401,135800,1405698675,8140,8140,8140,8140,226
20250401,135700,1403859035,8140,8140,8140,8140,15
20250401,135600,1403736935,8140,8140,8140,8130,1195
20250401,135500,1394020705,8150,8160,8160,8150,227
20250401,135400,1392170545,8160,8160,8160,8150,89
20250401,135300,1391444935,8150,8160,8160,8150,78
20250401,135200,1390809095,8160,8150,8160,8150,209
20250401,135100,1389104485,8160,8160,8160,8160,26
20250401,135000,1388892325,8160,8160,8160,8160,26
20250401,134900,1388680165,8150,8160,8160,8130,322
20250401,134800,1386056505,8160,8160,8160,8160,16
20250401,134700,1385925945,8160,8160,8160,8130,90
20250401,134600,1385193435,8160,8160,8160,8160,11
20250401,134500,1385103675,8160,8170,8170,8140,308
20250401,134400,1382594865,8170,8170,8170,8170,15
20250401,134300,1382472315,8170,8150,8170,8140,702
20250401,134200,1376757075,8165,8190,8190,8165,28
20250401,134100,1376527830,8160,8160,8190,8160,425
20250401,134000,1373059050,8200,8210,8210,8200,35
20250401,133900,1372771900,8210,8210,8210,8210,108
20250401,133800,1371885220,8210,8210,8210,8210,26
20250401,133700,1371671760,8210,8170,8220,8170,949
20250401,133600,1363898260,8170,8170,8170,8170,15
20250401,133500,1363775710,8170,8170,8170,8170,26
20250401,133400,1363563290,8170,8150,8170,8150,721
20250401,133300,1357686640,8140,8150,8150,8140,627
20250401,133200,1352577230,8150,8150,8150,8140,120
20250401,133100,1351599870,8150,8150,8150,8150,114
20250401,133000,1350670770,8150,8150,8150,8140,90
20250401,132900,1349937910,8140,8150,8150,8140,153
20250401,132800,1348692230,8150,8150,8150,8150,25
20250401,132700,1348488480,8150,8140,8150,8140,88
20250401,132600,1347772150,8140,8160,8160,8140,677
20250401,132500,1342257140,8170,8160,8170,8160,276
20250401,132400,1340004720,8170,8170,8170,8160,100
20250401,132300,1339188360,8170,8170,8170,8170,14
20250401,132200,1339073980,8170,8160,8170,8160,27
20250401,132100,1338853400,8160,8170,8170,8160,758
20250401,132000,1332667790,8170,8170,8170,8170,808
20250401,131900,1326066430,8170,8170,8170,8170,194
20250401,131800,1324481450,8170,8170,8170,8170,11
20250401,131700,1324391580,8170,8170,8170,8170,38
20250401,131600,1324081120,8170,8140,8170,8140,900
20250401,131500,1316746900,8150,8150,8150,8130,90
20250401,131400,1316014580,8140,8150,8150,8130,130
20250401,131300,1314956280,8150,8150,8150,8150,26
20250401,131200,1314744380,8150,8150,8150,8140,245
20250401,131100,1312748020,8150,8150,8160,8150,1588
20250401,131000,1299794140,8150,8150,8150,8150,305
20250401,130900,1297308390,8150,8160,8160,8150,321
20250401,130800,1294691890,8160,8150,8160,8150,811
20250401,130700,1288082130,8160,8160,8160,8160,26
20250401,130600,1287869970,8150,8150,8160,8150,173
20250401,130500,1286459870,8150,8160,8160,8150,89
20250401,130400,1285734270,8170,8170,8170,8170,26
20250401,130300,1285521850,8150,8160,8170,8150,199
20250401,130200,1283897760,8160,8160,8170,8150,194
20250401,130100,1282315500,8160,8160,8160,8160,16
20250401,130000,1282184940,8160,8160,8160,8160,255
20250401,125900,1280104140,8160,8180,8180,8160,237
20250401,125800,1278167160,8180,8180,8180,8170,226
20250401,125700,1276320480,8180,8160,8180,8160,316
20250401,125600,1273740620,8180,8180,8180,8170,201
20250401,125500,1272097030,8190,8190,8190,8190,31
20250401,125400,1271843140,8160,8170,8200,8160,120
20250401,125300,1270862630,8180,8180,8210,8170,331
20250401,125200,1268155220,8220,8220,8220,8180,337
20250401,125100,1265397520,8200,8220,8220,8200,71
20250401,125000,1264814800,8180,8200,8240,8180,705
20250401,124900,1259033860,8240,8210,8240,8190,1206
20250401,124800,1249134430,8240,8230,8240,8200,2603
20250401,124700,1227764230,8250,8250,8250,8250,26
20250401,124600,1227549730,8250,8240,8250,8230,156
20250401,124500,1226263800,8250,8250,8250,8240,73
20250401,124400,1225662020,8250,8240,8250,8240,79
20250401,124300,1225010910,8250,8240,8250,8240,89
20250401,124200,1224277300,8250,8250,8250,8250,26
20250401,124100,1224062800,8240,8250,8250,8240,171
20250401,124000,1222653490,8250,8250,8250,8250,0
20250401,123900,1222653490,8250,8240,8250,8230,99
20250401,123800,1221837850,8250,8250,8250,8250,25
20250401,123700,1221631600,8250,8240,8250,8240,453
20250401,123600,1217898590,8250,8250,8250,8250,15
20250401,123500,1217774840,8250,8250,8250,8250,25
20250401,123400,1217568590,8250,8240,8250,8240,90
20250401,123300,1216826730,8240,8250,8250,8240,31
20250401,123200,1216571030,8240,8250,8250,8240,485
20250401,123100,1212570420,8250,8240,8250,8240,12
20250401,123000,1212471430,8250,8250,8250,8250,156
20250401,122900,1211184430,8240,8240,8240,8240,66
20250401,122800,1210640590,8240,8240,8240,8230,154
20250401,122700,1209372910,8240,8240,8240,8240,14
20250401,122600,1209257550,8240,8240,8240,8240,26
20250401,122500,1209043310,8240,8230,8240,8230,336
20250401,122400,1206276660,8230,8230,8230,8220,290
20250401,122300,1203890600,8240,8240,8240,8240,20
20250401,122200,1203725800,8250,8250,8250,8250,11
20250401,122100,1203635050,8250,8250,8250,8250,27
20250401,122000,1203412300,8250,8250,8250,8220,170
20250401,121900,1202011120,8250,8230,8250,8220,53
20250401,121800,1201574920,8250,8240,8250,8240,143
20250401,121700,1200396340,8230,8250,8250,8230,72
20250401,121600,1199803260,8250,8250,8250,8250,25
20250401,121500,1199597010,8250,8250,8250,8250,15
20250401,121400,1199473260,8250,8250,8250,8250,26
20250401,121300,1199258760,8250,8250,8250,8250,158
20250401,121200,1197955260,8250,8230,8250,8230,153
20250401,121100,1196695570,8250,8250,8250,8250,79
20250401,121000,1196043820,8250,8230,8250,8230,89
20250401,120900,1195311050,8250,8250,8250,8250,25
20250401,120800,1195104800,8250,8250,8250,8250,26
20250401,120700,1194890300,8250,8250,8250,8250,26
20250401,120600,1194675800,8240,8240,8240,8240,275
20250401,120500,1192409800,8240,8240,8240,8230,99
20250401,120400,1191594680,8240,8240,8240,8240,26
20250401,120300,1191380440,8230,8240,8240,8230,86
20250401,120200,1190672550,8240,8230,8240,8230,79
20250401,120100,1190022230,8240,8240,8240,8240,25
20250401,120000,1189816230,8230,8230,8240,8230,96
20250401,115900,1189025890,8230,8240,8240,8230,97
20250401,115800,1188227250,8240,8240,8240,8240,200
20250401,115700,1186579250,8240,8250,8250,8230,196
20250401,115600,1184965560,8250,8220,8250,8220,322
20250401,115500,1182315390,8230,8230,8230,8220,144
20250401,115400,1181131270,8210,8250,8250,8210,75
20250401,115300,1180515080,8250,8250,8250,8250,14
20250401,115200,1180399580,8250,8240,8250,8240,490
20250401,115100,1176361720,8240,8240,8240,8240,26
20250401,115000,1176147480,8240,8250,8250,8210,139
20250401,114900,1175004430,8250,8240,8250,8210,168
20250401,114800,1173622240,8240,8250,8250,8240,107
20250401,114700,1172740290,8240,8250,8250,8240,89
20250401,114600,1172006680,8220,8250,8250,8220,95
20250401,114500,1171225000,8200,8240,8240,8200,1059
20250401,114400,1162536140,8250,8250,8250,8240,302
20250401,114300,1160047340,8250,8250,8250,8250,27
20250401,114200,1159824590,8250,8250,8250,8240,98
20250401,114100,1159016820,8250,8230,8250,8230,434
20250401,114000,1155438340,8230,8210,8230,8200,71
20250401,113900,1154854640,8250,8210,8250,8200,377
20250401,113800,1151750250,8230,8230,8230,8230,26
20250401,113700,1151536270,8200,8230,8230,8200,477
20250401,113600,1147619930,8220,8240,8240,8220,78
20250401,113500,1146978410,8240,8230,8240,8230,53
20250401,113400,1146542110,8230,8250,8250,8230,267
20250401,113300,1144344260,8230,8250,8250,8230,281
20250401,113200,1142029200,8250,8260,8260,8250,105
20250401,113100,1141161950,8240,8240,8270,8240,2198
20250401,113000,1123035360,8230,8240,8240,8230,275
20250401,112900,1120772000,8240,8240,8240,8230,302
20250401,112800,1118286000,8240,8240,8245,8240,955
20250401,112700,1110416300,8250,8240,8250,8230,646
20250401,112600,1105093780,8240,8240,8250,8240,251
20250401,112500,1103025430,8240,8240,8250,8240,1095
20250401,112400,1094002520,8240,8240,8240,8240,480
20250401,112300,1090047320,8250,8230,8250,8220,1598
20250401,112200,1076882320,8240,8230,8240,8230,106
20250401,112100,1076009830,8230,8210,8230,8210,635
20250401,112000,1070791030,8200,8230,8230,8200,102
20250401,111900,1069953560,8220,8230,8230,8220,355
20250401,111800,1067034910,8230,8230,8230,8220,660
20250401,111700,1061604000,8220,8230,8240,8220,150
20250401,111600,1060369540,8230,8190,8230,8190,7695
20250401,111500,997191920,8190,8190,8190,8190,166
20250401,111400,995832380,8190,8180,8190,8150,1539
20250401,111300,983267650,8190,8190,8190,8190,106
20250401,111200,982399510,8190,8190,8190,8190,21
20250401,111100,982227520,8180,8180,8180,8180,5
20250401,111000,982186620,8190,8180,8190,8170,458
20250401,110900,978440630,8190,8200,8200,8190,77
20250401,110800,977809880,8190,8200,8200,8190,18
20250401,110700,977662350,8190,8200,8200,8190,581
20250401,110600,972899630,8200,8190,8200,8190,270
20250401,110500,970688220,8180,8190,8190,8180,21
20250401,110400,970516330,8180,8200,8200,8180,146
20250401,110300,969321750,8200,8200,8210,8190,944
20250401,110200,961581240,8200,8190,8200,8190,188
20250401,110100,960040710,8190,8200,8200,8190,314
20250401,110000,957467200,8210,8210,8220,8210,678
20250401,105900,951898750,8160,8210,8220,8160,489
20250401,105800,947887210,8210,8220,8220,8190,355
20250401,105700,944969740,8230,8190,8230,8190,805
20250401,105600,938374450,8190,8190,8190,8190,0
20250401,105500,938374450,8190,8180,8190,8180,920
20250401,105400,930844850,8180,8160,8190,8150,5724
20250401,105300,884131190,8150,8160,8160,8150,857
20250401,105200,877140390,8150,8160,8160,8150,112
20250401,105100,876226860,8170,8170,8170,8170,567
20250401,105000,871594470,8180,8160,8180,8160,595
20250401,104900,866730725,8160,8130,8180,8120,1120
20250401,104800,857600350,8130,8130,8160,8120,837
20250401,104700,850790200,8160,8170,8170,8160,1227
20250401,104600,840770570,8170,8190,8190,8130,1040
20250401,104500,832265950,8190,8140,8220,8140,2184
20250401,104400,814387240,8160,8130,8160,8130,4326
20250401,104300,779175510,8140,8120,8140,8120,1554
20250401,104200,766537000,8120,8120,8120,8110,262
20250401,104100,764410290,8130,8070,8130,8070,624
20250401,104000,759359710,8080,8080,8080,8080,304
20250401,103900,756903390,8080,8080,8080,8080,504
20250401,103800,752831070,8090,8080,8090,8080,427
20250401,103700,749380600,8080,8080,8080,8080,432
20250401,103600,745890040,8090,8090,8090,8090,265
20250401,103500,743746190,8100,8100,8100,8100,4
20250401,103400,743713790,8100,8110,8110,8100,291
20250401,103300,741356670,8110,8110,8110,8110,208
20250401,103200,739669790,8110,8120,8120,8110,334
20250401,103100,736957760,8120,8140,8140,8120,149
20250401,103000,735746710,8130,8130,8130,8130,176
20250401,102900,734315830,8130,8110,8130,8110,716
20250401,102800,728503330,8110,8100,8110,8100,194
20250401,102700,726931900,8100,8090,8100,8090,561
20250401,102600,722393400,8080,8080,8080,8080,141
20250401,102500,721254120,8090,8090,8090,8090,17
20250401,102400,721116590,8090,8090,8090,8090,151
20250401,102300,719895000,8080,8100,8100,8080,1216
20250401,102200,710062470,8100,8100,8100,8100,1
20250401,102100,710054370,8100,8100,8100,8100,201
20250401,102000,708426270,8080,8090,8090,8080,225
20250401,101900,706607030,8100,8100,8100,8100,0
20250401,101800,706607030,8100,8110,8110,8100,434
20250401,101700,703091620,8110,8110,8110,8110,656
20250401,101600,697771460,8110,8100,8120,8100,130
20250401,101500,696717690,8100,8120,8120,8090,374
20250401,101400,693688250,8120,8100,8140,8090,12216
20250401,101300,594738020,8095,8090,8095,8090,549
20250401,101200,590296560,8090,8100,8100,8090,1372
20250401,101100,579195080,8090,8070,8090,8070,3757
20250401,101000,548815540,8070,8070,8080,8070,488
20250401,100900,544877350,8070,8080,8080,8070,370
20250401,100800,541890270,8070,8040,8080,8040,6130
20250401,100700,492528520,8040,8040,8040,8040,141
20250401,100600,491394880,8040,8040,8040,8040,316
20250401,100500,488854240,8050,8020,8050,8020,496
20250401,100400,484871210,8020,8000,8020,8000,360
20250401,100300,481986370,8000,8000,8000,8000,5
20250401,100200,481946370,8000,7990,8000,7990,105
20250401,100100,481107410,8000,8000,8000,8000,1
20250401,100000,481099410,8000,7980,8000,7980,436
20250401,095900,477619760,7990,7980,7990,7980,188
20250401,095800,476119420,7980,8000,8000,7980,324
20250401,095700,473532100,8000,8010,8010,7990,62
20250401,095600,473035650,8000,8000,8000,7990,677
20250401,095500,467622720,8010,8010,8010,8010,500
20250401,095400,463617720,8010,8020,8020,8010,134
20250401,095300,462544140,8020,8020,8020,8010,182
20250401,095200,461084510,8010,8010,8010,8010,120
20250401,095100,460123310,8020,8020,8020,8010,425
20250401,095000,456715920,8020,8020,8020,8020,230
20250401,094900,454871320,8020,8010,8020,8010,27
20250401,094800,454654920,8010,8010,8020,8010,361
20250401,094700,451763210,8010,8010,8010,7990,227
20250401,094600,449949220,8020,8000,8020,7990,1756
20250401,094500,435897710,8010,8010,8010,8010,256
20250401,094400,433847150,8010,8010,8010,8010,153
20250401,094300,432621620,8010,8010,8020,8010,247
20250401,094200,430642410,8030,8030,8030,8020,476
20250401,094100,426823640,8030,8050,8050,8030,133
20250401,094000,425753930,8050,8050,8050,8050,65
20250401,093900,425230680,8090,8090,8090,8090,0
20250401,093800,425230680,8090,8090,8090,8090,0
20250401,093700,425230680,8090,8080,8090,8080,177
20250401,093600,423799050,8080,8030,8080,8030,651
20250401,093500,418556090,8030,8040,8040,8030,619
20250401,093400,413583460,8090,8060,8090,8060,211
20250401,093300,411876500,8060,8040,8060,8010,995
20250401,093200,403873430,8040,8070,8070,8010,1651
20250401,093100,390577380,8100,8100,8100,8080,485
20250401,093000,386648900,8100,8080,8100,8040,4053
20250401,092900,353890960,8130,8130,8130,8100,107
20250401,092800,353021530,8070,8120,8120,8070,697
20250401,092700,347388330,8130,8160,8160,8130,190
20250401,092600,345840530,8160,8140,8170,8090,6266
20250401,092500,294820620,8140,8090,8150,8000,14667
20250401,092400,176147670,8080,8040,8250,8030,5167
20250401,092300,134107100,8060,8060,8060,8050,108
20250401,092200,133237570,8050,8060,8070,8050,134
20250401,092100,132158630,8080,8080,8080,8060,1548
20250401,092000,119658660,8090,8090,8090,8090,148
20250401,091900,118461340,8100,8110,8110,8100,109
20250401,091800,117578140,8100,8090,8100,8090,679
20250401,091700,112078280,8090,8100,8100,8090,861
20250401,091600,105105250,8110,8120,8120,8110,375
20250401,091500,102063900,8120,8120,8120,8120,259
20250401,091400,99960820,8120,8120,8120,8120,89
20250401,091300,99238140,8130,8130,8130,8130,6
20250401,091200,99189360,8130,8120,8130,8120,128
20250401,091100,98149300,8120,8120,8120,8120,0
20250401,091000,98149300,8120,8110,8125,8110,514
20250401,090900,93979510,8080,8080,8080,8080,20
20250401,090800,93817910,8090,8080,8100,8080,731
20250401,090700,87904270,8070,8100,8120,8070,1092
20250401,090600,79069170,8120,8100,8120,8090,669
20250401,090500,73645910,8070,8070,8070,8070,67
20250401,090400,73105220,8040,8030,8070,8030,362
20250401,090300,70194420,8060,8060,8080,8060,787
20250401,090200,63844040,8050,8080,8080,8020,2314
20250401,090100,45236840,8030,8140,8190,8030,1715
20250401,090000,31316870,8050,8020,8120,8020,3892
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 1598943455 8070 8070 8070 8070 2687
3 20250401 195000 1598943455 8070 8070 8070 8070 0
4 20250401 194900 1598943455 8070 8070 8070 8070 0
5 20250401 194800 1598943455 8070 8070 8070 8070 0
6 20250401 194700 1598943455 8070 8070 8070 8070 0
7 20250401 194600 1598943455 8070 8070 8070 8070 0
8 20250401 194500 1598943455 8070 8070 8070 8070 0
9 20250401 194400 1598943455 8070 8070 8070 8070 0
10 20250401 194300 1598943455 8070 8070 8070 8070 0
11 20250401 194200 1598943455 8070 8070 8070 8070 0
12 20250401 194100 1598943455 8070 8070 8070 8070 0
13 20250401 194000 1598943455 8070 8070 8070 8070 0
14 20250401 193900 1598943455 8070 8070 8070 8070 0
15 20250401 193800 1598943455 8070 8070 8070 8070 0
16 20250401 193700 1598943455 8070 8070 8070 8070 0
17 20250401 193600 1598943455 8070 8070 8070 8070 0
18 20250401 193500 1598943455 8070 8070 8070 8070 0
19 20250401 193400 1598943455 8070 8070 8070 8070 0
20 20250401 193300 1598943455 8070 8070 8070 8070 0
21 20250401 193200 1598943455 8070 8070 8070 8070 0
22 20250401 193100 1598943455 8070 8070 8070 8070 0
23 20250401 193000 1598943455 8070 8070 8070 8070 0
24 20250401 192900 1598943455 8070 8070 8070 8070 0
25 20250401 192800 1598943455 8070 8070 8070 8070 0
26 20250401 192700 1598943455 8070 8070 8070 8070 0
27 20250401 192600 1598943455 8070 8070 8070 8070 0
28 20250401 192500 1598943455 8070 8070 8070 8070 0
29 20250401 192400 1598943455 8070 8070 8070 8070 0
30 20250401 192300 1598943455 8070 8070 8070 8070 0
31 20250401 192200 1598943455 8070 8070 8070 8070 0
32 20250401 192100 1598943455 8070 8070 8070 8070 2687
33 20250401 192000 1598943455 8070 8070 8070 8070 0
34 20250401 191900 1598943455 8070 8070 8070 8070 0
35 20250401 191800 1598943455 8070 8070 8070 8070 0
36 20250401 191700 1598943455 8070 8070 8070 8070 0
37 20250401 191600 1598943455 8070 8070 8070 8070 0
38 20250401 191500 1598943455 8070 8070 8070 8070 0
39 20250401 191400 1598943455 8070 8070 8070 8070 0
40 20250401 191300 1598943455 8070 8070 8070 8070 0
41 20250401 191200 1598943455 8070 8070 8070 8070 0
42 20250401 191100 1598943455 8070 8070 8070 8070 0
43 20250401 191000 1598943455 8070 8070 8070 8070 0
44 20250401 190900 1598943455 8070 8070 8070 8070 0
45 20250401 190800 1598943455 8070 8070 8070 8070 0
46 20250401 190700 1598943455 8070 8070 8070 8070 0
47 20250401 190600 1598943455 8070 8070 8070 8070 0
48 20250401 190500 1598943455 8070 8070 8070 8070 0
49 20250401 190400 1598943455 8070 8070 8070 8070 0
50 20250401 190300 1598943455 8070 8070 8070 8070 0
51 20250401 190200 1598943455 8070 8070 8070 8070 0
52 20250401 190100 1598943455 8070 8070 8070 8070 0
53 20250401 190000 1598943455 8070 8070 8070 8070 0
54 20250401 185900 1598943455 8070 8070 8070 8070 0
55 20250401 185800 1598943455 8070 8070 8070 8070 0
56 20250401 185700 1598943455 8070 8070 8070 8070 0
57 20250401 185600 1598943455 8070 8070 8070 8070 0
58 20250401 185500 1598943455 8070 8070 8070 8070 0
59 20250401 185400 1598943455 8070 8070 8070 8070 0
60 20250401 185300 1598943455 8070 8070 8070 8070 0
61 20250401 185200 1598943455 8070 8070 8070 8070 0
62 20250401 185100 1598943455 8070 8070 8070 8070 2687
63 20250401 185000 1598943455 8070 8070 8070 8070 0
64 20250401 184900 1598943455 8070 8070 8070 8070 0
65 20250401 184800 1598943455 8070 8070 8070 8070 0
66 20250401 184700 1598943455 8070 8070 8070 8070 0
67 20250401 184600 1598943455 8070 8070 8070 8070 0
68 20250401 184500 1598943455 8070 8070 8070 8070 0
69 20250401 184400 1598943455 8070 8070 8070 8070 0
70 20250401 184300 1598943455 8070 8070 8070 8070 0
71 20250401 184200 1598943455 8070 8070 8070 8070 0
72 20250401 184100 1598943455 8070 8070 8070 8070 0
73 20250401 184000 1598943455 8070 8070 8070 8070 0
74 20250401 183900 1598943455 8070 8070 8070 8070 0
75 20250401 183800 1598943455 8070 8070 8070 8070 0
76 20250401 183700 1598943455 8070 8070 8070 8070 0
77 20250401 183600 1598943455 8070 8070 8070 8070 0
78 20250401 183500 1598943455 8070 8070 8070 8070 0
79 20250401 183400 1598943455 8070 8070 8070 8070 0
80 20250401 183300 1598943455 8070 8070 8070 8070 0
81 20250401 183200 1598943455 8070 8070 8070 8070 0
82 20250401 183100 1598943455 8070 8070 8070 8070 0
83 20250401 183000 1598943455 8070 8070 8070 8070 0
84 20250401 182900 1598943455 8070 8070 8070 8070 0
85 20250401 182800 1598943455 8070 8070 8070 8070 0
86 20250401 182700 1598943455 8070 8070 8070 8070 0
87 20250401 182600 1598943455 8070 8070 8070 8070 0
88 20250401 182500 1598943455 8070 8070 8070 8070 0
89 20250401 182400 1598943455 8070 8070 8070 8070 0
90 20250401 182300 1598943455 8070 8070 8070 8070 0
91 20250401 182200 1598943455 8070 8070 8070 8070 0
92 20250401 182100 1598943455 8070 8070 8070 8070 2687
93 20250401 182000 1598943455 8070 8070 8070 8070 0
94 20250401 181900 1598943455 8070 8070 8070 8070 0
95 20250401 181800 1598943455 8070 8070 8070 8070 0
96 20250401 181700 1598943455 8070 8070 8070 8070 0
97 20250401 181600 1598943455 8070 8070 8070 8070 0
98 20250401 181500 1598943455 8070 8070 8070 8070 0
99 20250401 181400 1598943455 8070 8070 8070 8070 0
100 20250401 181300 1598943455 8070 8070 8070 8070 0
101 20250401 181200 1598943455 8070 8070 8070 8070 0
102 20250401 181100 1598943455 8070 8070 8070 8070 0
103 20250401 181000 1598943455 8070 8070 8070 8070 0
104 20250401 180900 1598943455 8070 8070 8070 8070 0
105 20250401 180800 1598943455 8070 8070 8070 8070 0
106 20250401 180700 1598943455 8070 8070 8070 8070 0
107 20250401 180600 1598943455 8070 8070 8070 8070 0
108 20250401 180500 1598943455 8070 8070 8070 8070 0
109 20250401 180400 1598943455 8070 8070 8070 8070 0
110 20250401 180300 1598943455 8070 8070 8070 8070 0
111 20250401 180200 1598943455 8070 8070 8070 8070 0
112 20250401 180100 1598943455 8070 8070 8070 8070 0
113 20250401 180000 1598943455 8070 8070 8070 8070 0
114 20250401 175900 1598943455 8070 8070 8070 8070 0
115 20250401 175800 1598943455 8070 8070 8070 8070 0
116 20250401 175700 1598943455 8070 8070 8070 8070 0
117 20250401 175600 1598943455 8070 8070 8070 8070 0
118 20250401 175500 1598943455 8070 8070 8070 8070 0
119 20250401 175400 1598943455 8070 8070 8070 8070 0
120 20250401 175300 1598943455 8070 8070 8070 8070 0
121 20250401 175200 1598943455 8070 8070 8070 8070 0
122 20250401 175100 1598943455 8070 8070 8070 8070 2687
123 20250401 175000 1598943455 8070 8070 8070 8070 0
124 20250401 174900 1598943455 8070 8070 8070 8070 0
125 20250401 174800 1598943455 8070 8070 8070 8070 0
126 20250401 174700 1598943455 8070 8070 8070 8070 0
127 20250401 174600 1598943455 8070 8070 8070 8070 0
128 20250401 174500 1598943455 8070 8070 8070 8070 0
129 20250401 174400 1598943455 8070 8070 8070 8070 0
130 20250401 174300 1598943455 8070 8070 8070 8070 0
131 20250401 174200 1598943455 8070 8070 8070 8070 0
132 20250401 174100 1598943455 8070 8070 8070 8070 0
133 20250401 174000 1598943455 8070 8070 8070 8070 0
134 20250401 173900 1598943455 8070 8070 8070 8070 0
135 20250401 173800 1598943455 8070 8070 8070 8070 0
136 20250401 173700 1598943455 8070 8070 8070 8070 0
137 20250401 173600 1598943455 8070 8070 8070 8070 0
138 20250401 173500 1598943455 8070 8070 8070 8070 0
139 20250401 173400 1598943455 8070 8070 8070 8070 0
140 20250401 173300 1598943455 8070 8070 8070 8070 0
141 20250401 173200 1598943455 8070 8070 8070 8070 0
142 20250401 173100 1598943455 8070 8070 8070 8070 0
143 20250401 173000 1598943455 8070 8070 8070 8070 0
144 20250401 172900 1598943455 8070 8070 8070 8070 0
145 20250401 172800 1598943455 8070 8070 8070 8070 0
146 20250401 172700 1598943455 8070 8070 8070 8070 0
147 20250401 172600 1598943455 8070 8070 8070 8070 0
148 20250401 172500 1598943455 8070 8070 8070 8070 0
149 20250401 172400 1598943455 8070 8070 8070 8070 0
150 20250401 172300 1598943455 8070 8070 8070 8070 0
151 20250401 172200 1598943455 8070 8070 8070 8070 0
152 20250401 172100 1598943455 8070 8070 8070 8070 2687
153 20250401 172000 1598943455 8070 8070 8070 8070 0
154 20250401 171900 1598943455 8070 8070 8070 8070 0
155 20250401 171800 1598943455 8070 8070 8070 8070 0
156 20250401 171700 1598943455 8070 8070 8070 8070 0
157 20250401 171600 1598943455 8070 8070 8070 8070 0
158 20250401 171500 1598943455 8070 8070 8070 8070 0
159 20250401 171400 1598943455 8070 8070 8070 8070 0
160 20250401 171300 1598943455 8070 8070 8070 8070 0
161 20250401 171200 1598943455 8070 8070 8070 8070 0
162 20250401 171100 1598943455 8070 8070 8070 8070 0
163 20250401 171000 1598943455 8070 8070 8070 8070 0
164 20250401 170900 1598943455 8070 8070 8070 8070 0
165 20250401 170800 1598943455 8070 8070 8070 8070 0
166 20250401 170700 1598943455 8070 8070 8070 8070 0
167 20250401 170600 1598943455 8070 8070 8070 8070 0
168 20250401 170500 1598943455 8070 8070 8070 8070 0
169 20250401 170400 1598943455 8070 8070 8070 8070 0
170 20250401 170300 1598943455 8070 8070 8070 8070 0
171 20250401 170200 1598943455 8070 8070 8070 8070 0
172 20250401 170100 1598943455 8070 8070 8070 8070 0
173 20250401 170000 1598943455 8070 8070 8070 8070 0
174 20250401 165900 1598943455 8070 8070 8070 8070 0
175 20250401 165800 1598943455 8070 8070 8070 8070 0
176 20250401 165700 1598943455 8070 8070 8070 8070 0
177 20250401 165600 1598943455 8070 8070 8070 8070 0
178 20250401 165500 1598943455 8070 8070 8070 8070 0
179 20250401 165400 1598943455 8070 8070 8070 8070 0
180 20250401 165300 1598943455 8070 8070 8070 8070 0
181 20250401 165200 1598943455 8070 8070 8070 8070 0
182 20250401 165100 1598943455 8070 8070 8070 8070 2687
183 20250401 165000 1598943455 8070 8070 8070 8070 0
184 20250401 164900 1598943455 8070 8070 8070 8070 0
185 20250401 164800 1598943455 8070 8070 8070 8070 0
186 20250401 164700 1598943455 8070 8070 8070 8070 0
187 20250401 164600 1598943455 8070 8070 8070 8070 0
188 20250401 164500 1598943455 8070 8070 8070 8070 0
189 20250401 164400 1598943455 8070 8070 8070 8070 0
190 20250401 164300 1598943455 8070 8070 8070 8070 0
191 20250401 164200 1598943455 8070 8070 8070 8070 0
192 20250401 164100 1598943455 8070 8070 8070 8070 0
193 20250401 164000 1598943455 8070 8070 8070 8070 0
194 20250401 163900 1598943455 8070 8070 8070 8070 0
195 20250401 163800 1598943455 8070 8070 8070 8070 0
196 20250401 163700 1598943455 8070 8070 8070 8070 0
197 20250401 163600 1598943455 8070 8070 8070 8070 0
198 20250401 163500 1598943455 8070 8070 8070 8070 0
199 20250401 163400 1598943455 8070 8070 8070 8070 0
200 20250401 163300 1598943455 8070 8070 8070 8070 0
201 20250401 163200 1598943455 8070 8070 8070 8070 0
202 20250401 163100 1598943455 8070 8070 8070 8070 0
203 20250401 163000 1598943455 8070 8070 8070 8070 0
204 20250401 162900 1598943455 8070 8070 8070 8070 0
205 20250401 162800 1598943455 8070 8070 8070 8070 0
206 20250401 162700 1598943455 8070 8070 8070 8070 0
207 20250401 162600 1598943455 8070 8070 8070 8070 0
208 20250401 162500 1598943455 8070 8070 8070 8070 0
209 20250401 162400 1598943455 8070 8070 8070 8070 0
210 20250401 162300 1598943455 8070 8070 8070 8070 0
211 20250401 162200 1598943455 8070 8070 8070 8070 0
212 20250401 162100 1598943455 8070 8070 8070 8070 2687
213 20250401 162000 1598943455 8070 8070 8070 8070 0
214 20250401 161900 1598943455 8070 8070 8070 8070 0
215 20250401 161800 1598943455 8070 8070 8070 8070 0
216 20250401 161700 1598943455 8070 8070 8070 8070 0
217 20250401 161600 1598943455 8070 8070 8070 8070 0
218 20250401 161500 1598943455 8070 8070 8070 8070 0
219 20250401 161400 1598943455 8070 8070 8070 8070 0
220 20250401 161300 1598943455 8070 8070 8070 8070 0
221 20250401 161200 1598943455 8070 8070 8070 8070 0
222 20250401 161100 1598943455 8070 8070 8070 8070 0
223 20250401 161000 1598943455 8070 8070 8070 8070 0
224 20250401 160900 1598943455 8070 8070 8070 8070 0
225 20250401 160800 1598943455 8070 8070 8070 8070 0
226 20250401 160700 1598943455 8070 8070 8070 8070 0
227 20250401 160600 1598943455 8070 8070 8070 8070 0
228 20250401 160500 1598943455 8070 8070 8070 8070 0
229 20250401 160400 1598943455 8070 8070 8070 8070 0
230 20250401 160300 1598943455 8070 8070 8070 8070 0
231 20250401 160200 1598943455 8070 8070 8070 8070 0
232 20250401 160100 1598943455 8070 8070 8070 8070 0
233 20250401 160000 1598943455 8070 8070 8070 8070 0
234 20250401 155900 1598943455 8070 8070 8070 8070 0
235 20250401 155800 1598943455 8070 8070 8070 8070 0
236 20250401 155700 1598943455 8070 8070 8070 8070 0
237 20250401 155600 1598943455 8070 8070 8070 8070 0
238 20250401 155500 1598943455 8070 8070 8070 8070 0
239 20250401 155400 1598943455 8070 8070 8070 8070 0
240 20250401 155300 1598943455 8070 8070 8070 8070 0
241 20250401 155200 1598943455 8070 8070 8070 8070 0
242 20250401 155100 1598943455 8070 8070 8070 8070 2687
243 20250401 155000 1598943455 8070 8070 8070 8070 0
244 20250401 154900 1598943455 8070 8070 8070 8070 0
245 20250401 154800 1598943455 8070 8070 8070 8070 0
246 20250401 154700 1598943455 8070 8070 8070 8070 0
247 20250401 154600 1598943455 8070 8070 8070 8070 0
248 20250401 154500 1598943455 8070 8070 8070 8070 0
249 20250401 154400 1598943455 8070 8070 8070 8070 0
250 20250401 154300 1598943455 8070 8070 8070 8070 0
251 20250401 154200 1598943455 8070 8070 8070 8070 0
252 20250401 154100 1598943455 8070 8070 8070 8070 0
253 20250401 154000 1598943455 8070 8070 8070 8070 0
254 20250401 153900 1598943455 8070 8070 8070 8070 0
255 20250401 153800 1598943455 8070 8070 8070 8070 0
256 20250401 153700 1598943455 8070 8070 8070 8070 0
257 20250401 153600 1598943455 8070 8070 8070 8070 0
258 20250401 153500 1598943455 8070 8070 8070 8070 0
259 20250401 153400 1598943455 8070 8070 8070 8070 0
260 20250401 153300 1598943455 8070 8070 8070 8070 0
261 20250401 153200 1598943455 8070 8070 8070 8070 0
262 20250401 153100 1598943455 8070 8070 8070 8070 0
263 20250401 153000 1598943455 8070 8070 8070 8070 2687
264 20250401 152900 1577259365 8060 8060 8060 8060 0
265 20250401 152800 1577259365 8060 8060 8060 8060 0
266 20250401 152700 1577259365 8060 8060 8060 8060 0
267 20250401 152600 1577259365 8060 8060 8060 8060 0
268 20250401 152500 1577259365 8060 8060 8060 8060 0
269 20250401 152400 1577259365 8060 8060 8060 8060 0
270 20250401 152300 1577259365 8060 8060 8060 8060 0
271 20250401 152200 1577259365 8060 8060 8060 8060 0
272 20250401 152100 1577259365 8060 8060 8060 8060 0
273 20250401 152000 1577259365 8060 8060 8060 8060 0
274 20250401 151900 1577259365 8060 8070 8070 8050 1312
275 20250401 151800 1566684735 8060 8090 8090 8060 105
276 20250401 151700 1565838185 8070 8060 8090 8060 35
277 20250401 151600 1565555315 8070 8060 8070 8060 632
278 20250401 151500 1560455345 8070 8070 8070 8070 25
279 20250401 151400 1560253595 8060 8070 8070 8060 36
280 20250401 151300 1559963095 8060 8060 8090 8060 121
281 20250401 151200 1558986225 8070 8070 8070 8060 31
282 20250401 151100 1558736075 8060 8070 8070 8050 73
283 20250401 151000 1558147445 8070 8070 8070 8050 36
284 20250401 150900 1557856945 8050 8060 8070 8050 772
285 20250401 150800 1551631665 8060 8080 8080 8060 1243
286 20250401 150700 1541611895 8060 8090 8090 8060 28
287 20250401 150600 1541385585 8060 8090 8090 8060 30
288 20250401 150500 1541143005 8090 8090 8090 8090 15
289 20250401 150400 1541021655 8090 8090 8090 8050 155
290 20250401 150300 1539771595 8090 8090 8090 8060 29
291 20250401 150200 1539537075 8060 8070 8090 8060 344
292 20250401 150100 1536762755 8070 8090 8090 8070 115
293 20250401 150000 1535834425 8090 8090 8090 8060 425
294 20250401 145900 1532404575 8090 8100 8100 8080 14
295 20250401 145800 1532291215 8090 8080 8100 8080 28
296 20250401 145700 1532064445 8100 8100 8100 8080 31
297 20250401 145600 1531813365 8100 8110 8110 8100 73
298 20250401 145500 1531221565 8110 8070 8110 8070 1309
299 20250401 145400 1520629975 8070 8080 8120 8070 382
300 20250401 145300 1517544615 8080 8130 8130 8080 770
301 20250401 145200 1511315045 8090 8130 8130 8090 509
302 20250401 145100 1507196535 8090 8120 8130 8090 1490
303 20250401 145000 1495125105 8130 8130 8130 8120 44
304 20250401 144900 1494767395 8130 8130 8130 8120 112
305 20250401 144800 1493856855 8130 8130 8140 8120 37
306 20250401 144700 1493555755 8150 8150 8150 8150 26
307 20250401 144600 1493343855 8150 8150 8150 8150 25
308 20250401 144500 1493140105 8130 8150 8160 8130 605
309 20250401 144400 1488220275 8150 8140 8170 8130 187
310 20250401 144300 1486699245 8170 8170 8170 8170 33
311 20250401 144200 1486429635 8170 8180 8180 8170 25
312 20250401 144100 1486225245 8180 8160 8180 8140 64
313 20250401 144000 1485702935 8180 8180 8180 8160 50
314 20250401 143900 1485294415 8190 8190 8190 8190 15
315 20250401 143800 1485171565 8190 8190 8190 8190 25
316 20250401 143700 1484966815 8190 8160 8190 8160 232
317 20250401 143600 1483071595 8160 8190 8190 8160 289
318 20250401 143500 1480707145 8190 8190 8190 8190 16
319 20250401 143400 1480576105 8190 8190 8190 8170 337
320 20250401 143300 1477822095 8180 8190 8190 8180 107
321 20250401 143200 1476945815 8190 8150 8190 8150 29
322 20250401 143100 1476708565 8150 8140 8150 8140 859
323 20250401 143000 1469716105 8140 8140 8140 8120 494
324 20250401 142900 1465704175 8130 8140 8140 8130 637
325 20250401 142800 1460524605 8140 8140 8140 8140 558
326 20250401 142700 1455982485 8140 8140 8140 8140 24
327 20250401 142600 1455787125 8140 8140 8140 8140 26
328 20250401 142500 1455575485 8140 8140 8140 8140 33
329 20250401 142400 1455306865 8130 8150 8150 8130 330
330 20250401 142300 1452623465 8150 8150 8150 8130 80
331 20250401 142200 1451972745 8150 8140 8150 8140 120
332 20250401 142100 1450995745 8160 8140 8160 8130 889
333 20250401 142000 1443767285 8150 8140 8160 8140 190
334 20250401 141900 1442219955 8160 8160 8160 8160 25
335 20250401 141800 1442015955 8160 8160 8160 8160 20
336 20250401 141700 1441852755 8160 8150 8160 8140 112
337 20250401 141600 1440940445 8160 8160 8160 8160 25
338 20250401 141500 1440736445 8170 8170 8170 8140 106
339 20250401 141400 1439872705 8170 8170 8170 8170 15
340 20250401 141300 1439750155 8170 8170 8170 8170 11
341 20250401 141200 1439660285 8170 8170 8170 8150 211
342 20250401 141100 1437940135 8170 8150 8170 8150 90
343 20250401 141000 1437206115 8170 8150 8170 8140 89
344 20250401 140900 1436480565 8170 8170 8170 8170 26
345 20250401 140800 1436268145 8170 8160 8170 8160 911
346 20250401 140700 1428834135 8170 8170 8170 8170 26
347 20250401 140600 1428621715 8170 8160 8170 8160 747
348 20250401 140500 1422523925 8150 8160 8160 8150 78
349 20250401 140400 1421888085 8160 8150 8160 8150 81
350 20250401 140300 1421227825 8160 8150 8160 8150 345
351 20250401 140200 1418415875 8150 8140 8150 8140 296
352 20250401 140100 1416004125 8150 8150 8150 8150 21
353 20250401 140000 1415832975 8140 8140 8140 8140 1213
354 20250401 135900 1405959155 8140 8140 8140 8140 32
355 20250401 135800 1405698675 8140 8140 8140 8140 226
356 20250401 135700 1403859035 8140 8140 8140 8140 15
357 20250401 135600 1403736935 8140 8140 8140 8130 1195
358 20250401 135500 1394020705 8150 8160 8160 8150 227
359 20250401 135400 1392170545 8160 8160 8160 8150 89
360 20250401 135300 1391444935 8150 8160 8160 8150 78
361 20250401 135200 1390809095 8160 8150 8160 8150 209
362 20250401 135100 1389104485 8160 8160 8160 8160 26
363 20250401 135000 1388892325 8160 8160 8160 8160 26
364 20250401 134900 1388680165 8150 8160 8160 8130 322
365 20250401 134800 1386056505 8160 8160 8160 8160 16
366 20250401 134700 1385925945 8160 8160 8160 8130 90
367 20250401 134600 1385193435 8160 8160 8160 8160 11
368 20250401 134500 1385103675 8160 8170 8170 8140 308
369 20250401 134400 1382594865 8170 8170 8170 8170 15
370 20250401 134300 1382472315 8170 8150 8170 8140 702
371 20250401 134200 1376757075 8165 8190 8190 8165 28
372 20250401 134100 1376527830 8160 8160 8190 8160 425
373 20250401 134000 1373059050 8200 8210 8210 8200 35
374 20250401 133900 1372771900 8210 8210 8210 8210 108
375 20250401 133800 1371885220 8210 8210 8210 8210 26
376 20250401 133700 1371671760 8210 8170 8220 8170 949
377 20250401 133600 1363898260 8170 8170 8170 8170 15
378 20250401 133500 1363775710 8170 8170 8170 8170 26
379 20250401 133400 1363563290 8170 8150 8170 8150 721
380 20250401 133300 1357686640 8140 8150 8150 8140 627
381 20250401 133200 1352577230 8150 8150 8150 8140 120
382 20250401 133100 1351599870 8150 8150 8150 8150 114
383 20250401 133000 1350670770 8150 8150 8150 8140 90
384 20250401 132900 1349937910 8140 8150 8150 8140 153
385 20250401 132800 1348692230 8150 8150 8150 8150 25
386 20250401 132700 1348488480 8150 8140 8150 8140 88
387 20250401 132600 1347772150 8140 8160 8160 8140 677
388 20250401 132500 1342257140 8170 8160 8170 8160 276
389 20250401 132400 1340004720 8170 8170 8170 8160 100
390 20250401 132300 1339188360 8170 8170 8170 8170 14
391 20250401 132200 1339073980 8170 8160 8170 8160 27
392 20250401 132100 1338853400 8160 8170 8170 8160 758
393 20250401 132000 1332667790 8170 8170 8170 8170 808
394 20250401 131900 1326066430 8170 8170 8170 8170 194
395 20250401 131800 1324481450 8170 8170 8170 8170 11
396 20250401 131700 1324391580 8170 8170 8170 8170 38
397 20250401 131600 1324081120 8170 8140 8170 8140 900
398 20250401 131500 1316746900 8150 8150 8150 8130 90
399 20250401 131400 1316014580 8140 8150 8150 8130 130
400 20250401 131300 1314956280 8150 8150 8150 8150 26
401 20250401 131200 1314744380 8150 8150 8150 8140 245
402 20250401 131100 1312748020 8150 8150 8160 8150 1588
403 20250401 131000 1299794140 8150 8150 8150 8150 305
404 20250401 130900 1297308390 8150 8160 8160 8150 321
405 20250401 130800 1294691890 8160 8150 8160 8150 811
406 20250401 130700 1288082130 8160 8160 8160 8160 26
407 20250401 130600 1287869970 8150 8150 8160 8150 173
408 20250401 130500 1286459870 8150 8160 8160 8150 89
409 20250401 130400 1285734270 8170 8170 8170 8170 26
410 20250401 130300 1285521850 8150 8160 8170 8150 199
411 20250401 130200 1283897760 8160 8160 8170 8150 194
412 20250401 130100 1282315500 8160 8160 8160 8160 16
413 20250401 130000 1282184940 8160 8160 8160 8160 255
414 20250401 125900 1280104140 8160 8180 8180 8160 237
415 20250401 125800 1278167160 8180 8180 8180 8170 226
416 20250401 125700 1276320480 8180 8160 8180 8160 316
417 20250401 125600 1273740620 8180 8180 8180 8170 201
418 20250401 125500 1272097030 8190 8190 8190 8190 31
419 20250401 125400 1271843140 8160 8170 8200 8160 120
420 20250401 125300 1270862630 8180 8180 8210 8170 331
421 20250401 125200 1268155220 8220 8220 8220 8180 337
422 20250401 125100 1265397520 8200 8220 8220 8200 71
423 20250401 125000 1264814800 8180 8200 8240 8180 705
424 20250401 124900 1259033860 8240 8210 8240 8190 1206
425 20250401 124800 1249134430 8240 8230 8240 8200 2603
426 20250401 124700 1227764230 8250 8250 8250 8250 26
427 20250401 124600 1227549730 8250 8240 8250 8230 156
428 20250401 124500 1226263800 8250 8250 8250 8240 73
429 20250401 124400 1225662020 8250 8240 8250 8240 79
430 20250401 124300 1225010910 8250 8240 8250 8240 89
431 20250401 124200 1224277300 8250 8250 8250 8250 26
432 20250401 124100 1224062800 8240 8250 8250 8240 171
433 20250401 124000 1222653490 8250 8250 8250 8250 0
434 20250401 123900 1222653490 8250 8240 8250 8230 99
435 20250401 123800 1221837850 8250 8250 8250 8250 25
436 20250401 123700 1221631600 8250 8240 8250 8240 453
437 20250401 123600 1217898590 8250 8250 8250 8250 15
438 20250401 123500 1217774840 8250 8250 8250 8250 25
439 20250401 123400 1217568590 8250 8240 8250 8240 90
440 20250401 123300 1216826730 8240 8250 8250 8240 31
441 20250401 123200 1216571030 8240 8250 8250 8240 485
442 20250401 123100 1212570420 8250 8240 8250 8240 12
443 20250401 123000 1212471430 8250 8250 8250 8250 156
444 20250401 122900 1211184430 8240 8240 8240 8240 66
445 20250401 122800 1210640590 8240 8240 8240 8230 154
446 20250401 122700 1209372910 8240 8240 8240 8240 14
447 20250401 122600 1209257550 8240 8240 8240 8240 26
448 20250401 122500 1209043310 8240 8230 8240 8230 336
449 20250401 122400 1206276660 8230 8230 8230 8220 290
450 20250401 122300 1203890600 8240 8240 8240 8240 20
451 20250401 122200 1203725800 8250 8250 8250 8250 11
452 20250401 122100 1203635050 8250 8250 8250 8250 27
453 20250401 122000 1203412300 8250 8250 8250 8220 170
454 20250401 121900 1202011120 8250 8230 8250 8220 53
455 20250401 121800 1201574920 8250 8240 8250 8240 143
456 20250401 121700 1200396340 8230 8250 8250 8230 72
457 20250401 121600 1199803260 8250 8250 8250 8250 25
458 20250401 121500 1199597010 8250 8250 8250 8250 15
459 20250401 121400 1199473260 8250 8250 8250 8250 26
460 20250401 121300 1199258760 8250 8250 8250 8250 158
461 20250401 121200 1197955260 8250 8230 8250 8230 153
462 20250401 121100 1196695570 8250 8250 8250 8250 79
463 20250401 121000 1196043820 8250 8230 8250 8230 89
464 20250401 120900 1195311050 8250 8250 8250 8250 25
465 20250401 120800 1195104800 8250 8250 8250 8250 26
466 20250401 120700 1194890300 8250 8250 8250 8250 26
467 20250401 120600 1194675800 8240 8240 8240 8240 275
468 20250401 120500 1192409800 8240 8240 8240 8230 99
469 20250401 120400 1191594680 8240 8240 8240 8240 26
470 20250401 120300 1191380440 8230 8240 8240 8230 86
471 20250401 120200 1190672550 8240 8230 8240 8230 79
472 20250401 120100 1190022230 8240 8240 8240 8240 25
473 20250401 120000 1189816230 8230 8230 8240 8230 96
474 20250401 115900 1189025890 8230 8240 8240 8230 97
475 20250401 115800 1188227250 8240 8240 8240 8240 200
476 20250401 115700 1186579250 8240 8250 8250 8230 196
477 20250401 115600 1184965560 8250 8220 8250 8220 322
478 20250401 115500 1182315390 8230 8230 8230 8220 144
479 20250401 115400 1181131270 8210 8250 8250 8210 75
480 20250401 115300 1180515080 8250 8250 8250 8250 14
481 20250401 115200 1180399580 8250 8240 8250 8240 490
482 20250401 115100 1176361720 8240 8240 8240 8240 26
483 20250401 115000 1176147480 8240 8250 8250 8210 139
484 20250401 114900 1175004430 8250 8240 8250 8210 168
485 20250401 114800 1173622240 8240 8250 8250 8240 107
486 20250401 114700 1172740290 8240 8250 8250 8240 89
487 20250401 114600 1172006680 8220 8250 8250 8220 95
488 20250401 114500 1171225000 8200 8240 8240 8200 1059
489 20250401 114400 1162536140 8250 8250 8250 8240 302
490 20250401 114300 1160047340 8250 8250 8250 8250 27
491 20250401 114200 1159824590 8250 8250 8250 8240 98
492 20250401 114100 1159016820 8250 8230 8250 8230 434
493 20250401 114000 1155438340 8230 8210 8230 8200 71
494 20250401 113900 1154854640 8250 8210 8250 8200 377
495 20250401 113800 1151750250 8230 8230 8230 8230 26
496 20250401 113700 1151536270 8200 8230 8230 8200 477
497 20250401 113600 1147619930 8220 8240 8240 8220 78
498 20250401 113500 1146978410 8240 8230 8240 8230 53
499 20250401 113400 1146542110 8230 8250 8250 8230 267
500 20250401 113300 1144344260 8230 8250 8250 8230 281
501 20250401 113200 1142029200 8250 8260 8260 8250 105
502 20250401 113100 1141161950 8240 8240 8270 8240 2198
503 20250401 113000 1123035360 8230 8240 8240 8230 275
504 20250401 112900 1120772000 8240 8240 8240 8230 302
505 20250401 112800 1118286000 8240 8240 8245 8240 955
506 20250401 112700 1110416300 8250 8240 8250 8230 646
507 20250401 112600 1105093780 8240 8240 8250 8240 251
508 20250401 112500 1103025430 8240 8240 8250 8240 1095
509 20250401 112400 1094002520 8240 8240 8240 8240 480
510 20250401 112300 1090047320 8250 8230 8250 8220 1598
511 20250401 112200 1076882320 8240 8230 8240 8230 106
512 20250401 112100 1076009830 8230 8210 8230 8210 635
513 20250401 112000 1070791030 8200 8230 8230 8200 102
514 20250401 111900 1069953560 8220 8230 8230 8220 355
515 20250401 111800 1067034910 8230 8230 8230 8220 660
516 20250401 111700 1061604000 8220 8230 8240 8220 150
517 20250401 111600 1060369540 8230 8190 8230 8190 7695
518 20250401 111500 997191920 8190 8190 8190 8190 166
519 20250401 111400 995832380 8190 8180 8190 8150 1539
520 20250401 111300 983267650 8190 8190 8190 8190 106
521 20250401 111200 982399510 8190 8190 8190 8190 21
522 20250401 111100 982227520 8180 8180 8180 8180 5
523 20250401 111000 982186620 8190 8180 8190 8170 458
524 20250401 110900 978440630 8190 8200 8200 8190 77
525 20250401 110800 977809880 8190 8200 8200 8190 18
526 20250401 110700 977662350 8190 8200 8200 8190 581
527 20250401 110600 972899630 8200 8190 8200 8190 270
528 20250401 110500 970688220 8180 8190 8190 8180 21
529 20250401 110400 970516330 8180 8200 8200 8180 146
530 20250401 110300 969321750 8200 8200 8210 8190 944
531 20250401 110200 961581240 8200 8190 8200 8190 188
532 20250401 110100 960040710 8190 8200 8200 8190 314
533 20250401 110000 957467200 8210 8210 8220 8210 678
534 20250401 105900 951898750 8160 8210 8220 8160 489
535 20250401 105800 947887210 8210 8220 8220 8190 355
536 20250401 105700 944969740 8230 8190 8230 8190 805
537 20250401 105600 938374450 8190 8190 8190 8190 0
538 20250401 105500 938374450 8190 8180 8190 8180 920
539 20250401 105400 930844850 8180 8160 8190 8150 5724
540 20250401 105300 884131190 8150 8160 8160 8150 857
541 20250401 105200 877140390 8150 8160 8160 8150 112
542 20250401 105100 876226860 8170 8170 8170 8170 567
543 20250401 105000 871594470 8180 8160 8180 8160 595
544 20250401 104900 866730725 8160 8130 8180 8120 1120
545 20250401 104800 857600350 8130 8130 8160 8120 837
546 20250401 104700 850790200 8160 8170 8170 8160 1227
547 20250401 104600 840770570 8170 8190 8190 8130 1040
548 20250401 104500 832265950 8190 8140 8220 8140 2184
549 20250401 104400 814387240 8160 8130 8160 8130 4326
550 20250401 104300 779175510 8140 8120 8140 8120 1554
551 20250401 104200 766537000 8120 8120 8120 8110 262
552 20250401 104100 764410290 8130 8070 8130 8070 624
553 20250401 104000 759359710 8080 8080 8080 8080 304
554 20250401 103900 756903390 8080 8080 8080 8080 504
555 20250401 103800 752831070 8090 8080 8090 8080 427
556 20250401 103700 749380600 8080 8080 8080 8080 432
557 20250401 103600 745890040 8090 8090 8090 8090 265
558 20250401 103500 743746190 8100 8100 8100 8100 4
559 20250401 103400 743713790 8100 8110 8110 8100 291
560 20250401 103300 741356670 8110 8110 8110 8110 208
561 20250401 103200 739669790 8110 8120 8120 8110 334
562 20250401 103100 736957760 8120 8140 8140 8120 149
563 20250401 103000 735746710 8130 8130 8130 8130 176
564 20250401 102900 734315830 8130 8110 8130 8110 716
565 20250401 102800 728503330 8110 8100 8110 8100 194
566 20250401 102700 726931900 8100 8090 8100 8090 561
567 20250401 102600 722393400 8080 8080 8080 8080 141
568 20250401 102500 721254120 8090 8090 8090 8090 17
569 20250401 102400 721116590 8090 8090 8090 8090 151
570 20250401 102300 719895000 8080 8100 8100 8080 1216
571 20250401 102200 710062470 8100 8100 8100 8100 1
572 20250401 102100 710054370 8100 8100 8100 8100 201
573 20250401 102000 708426270 8080 8090 8090 8080 225
574 20250401 101900 706607030 8100 8100 8100 8100 0
575 20250401 101800 706607030 8100 8110 8110 8100 434
576 20250401 101700 703091620 8110 8110 8110 8110 656
577 20250401 101600 697771460 8110 8100 8120 8100 130
578 20250401 101500 696717690 8100 8120 8120 8090 374
579 20250401 101400 693688250 8120 8100 8140 8090 12216
580 20250401 101300 594738020 8095 8090 8095 8090 549
581 20250401 101200 590296560 8090 8100 8100 8090 1372
582 20250401 101100 579195080 8090 8070 8090 8070 3757
583 20250401 101000 548815540 8070 8070 8080 8070 488
584 20250401 100900 544877350 8070 8080 8080 8070 370
585 20250401 100800 541890270 8070 8040 8080 8040 6130
586 20250401 100700 492528520 8040 8040 8040 8040 141
587 20250401 100600 491394880 8040 8040 8040 8040 316
588 20250401 100500 488854240 8050 8020 8050 8020 496
589 20250401 100400 484871210 8020 8000 8020 8000 360
590 20250401 100300 481986370 8000 8000 8000 8000 5
591 20250401 100200 481946370 8000 7990 8000 7990 105
592 20250401 100100 481107410 8000 8000 8000 8000 1
593 20250401 100000 481099410 8000 7980 8000 7980 436
594 20250401 095900 477619760 7990 7980 7990 7980 188
595 20250401 095800 476119420 7980 8000 8000 7980 324
596 20250401 095700 473532100 8000 8010 8010 7990 62
597 20250401 095600 473035650 8000 8000 8000 7990 677
598 20250401 095500 467622720 8010 8010 8010 8010 500
599 20250401 095400 463617720 8010 8020 8020 8010 134
600 20250401 095300 462544140 8020 8020 8020 8010 182
601 20250401 095200 461084510 8010 8010 8010 8010 120
602 20250401 095100 460123310 8020 8020 8020 8010 425
603 20250401 095000 456715920 8020 8020 8020 8020 230
604 20250401 094900 454871320 8020 8010 8020 8010 27
605 20250401 094800 454654920 8010 8010 8020 8010 361
606 20250401 094700 451763210 8010 8010 8010 7990 227
607 20250401 094600 449949220 8020 8000 8020 7990 1756
608 20250401 094500 435897710 8010 8010 8010 8010 256
609 20250401 094400 433847150 8010 8010 8010 8010 153
610 20250401 094300 432621620 8010 8010 8020 8010 247
611 20250401 094200 430642410 8030 8030 8030 8020 476
612 20250401 094100 426823640 8030 8050 8050 8030 133
613 20250401 094000 425753930 8050 8050 8050 8050 65
614 20250401 093900 425230680 8090 8090 8090 8090 0
615 20250401 093800 425230680 8090 8090 8090 8090 0
616 20250401 093700 425230680 8090 8080 8090 8080 177
617 20250401 093600 423799050 8080 8030 8080 8030 651
618 20250401 093500 418556090 8030 8040 8040 8030 619
619 20250401 093400 413583460 8090 8060 8090 8060 211
620 20250401 093300 411876500 8060 8040 8060 8010 995
621 20250401 093200 403873430 8040 8070 8070 8010 1651
622 20250401 093100 390577380 8100 8100 8100 8080 485
623 20250401 093000 386648900 8100 8080 8100 8040 4053
624 20250401 092900 353890960 8130 8130 8130 8100 107
625 20250401 092800 353021530 8070 8120 8120 8070 697
626 20250401 092700 347388330 8130 8160 8160 8130 190
627 20250401 092600 345840530 8160 8140 8170 8090 6266
628 20250401 092500 294820620 8140 8090 8150 8000 14667
629 20250401 092400 176147670 8080 8040 8250 8030 5167
630 20250401 092300 134107100 8060 8060 8060 8050 108
631 20250401 092200 133237570 8050 8060 8070 8050 134
632 20250401 092100 132158630 8080 8080 8080 8060 1548
633 20250401 092000 119658660 8090 8090 8090 8090 148
634 20250401 091900 118461340 8100 8110 8110 8100 109
635 20250401 091800 117578140 8100 8090 8100 8090 679
636 20250401 091700 112078280 8090 8100 8100 8090 861
637 20250401 091600 105105250 8110 8120 8120 8110 375
638 20250401 091500 102063900 8120 8120 8120 8120 259
639 20250401 091400 99960820 8120 8120 8120 8120 89
640 20250401 091300 99238140 8130 8130 8130 8130 6
641 20250401 091200 99189360 8130 8120 8130 8120 128
642 20250401 091100 98149300 8120 8120 8120 8120 0
643 20250401 091000 98149300 8120 8110 8125 8110 514
644 20250401 090900 93979510 8080 8080 8080 8080 20
645 20250401 090800 93817910 8090 8080 8100 8080 731
646 20250401 090700 87904270 8070 8100 8120 8070 1092
647 20250401 090600 79069170 8120 8100 8120 8090 669
648 20250401 090500 73645910 8070 8070 8070 8070 67
649 20250401 090400 73105220 8040 8030 8070 8030 362
650 20250401 090300 70194420 8060 8060 8080 8060 787
651 20250401 090200 63844040 8050 8080 8080 8020 2314
652 20250401 090100 45236840 8030 8140 8190 8030 1715
653 20250401 090000 31316870 8050 8020 8120 8020 3892

1
060280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,18816,41089990,158054400,345155916000,0.05
20250327,31065,41089990,267469650,353784813900,0.08
20250326,28534,41089990,253952600,365700911000,0.07
20250325,29323,41089990,253057490,354606613700,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 18816 41089990 158054400 345155916000 0.05
3 20250327 31065 41089990 267469650 353784813900 0.08
4 20250326 28534 41089990 253952600 365700911000 0.07
5 20250325 29323 41089990 253057490 354606613700 0.07