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

654
060720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,574245030,8640,8640,8640,8640,1721
20250401,195100,574245030,8640,8640,8640,8640,0
20250401,195000,574245030,8640,8640,8640,8640,0
20250401,194900,574245030,8640,8640,8640,8640,0
20250401,194800,574245030,8640,8640,8640,8640,0
20250401,194700,574245030,8640,8640,8640,8640,0
20250401,194600,574245030,8640,8640,8640,8640,0
20250401,194500,574245030,8640,8640,8640,8640,0
20250401,194400,574245030,8640,8640,8640,8640,0
20250401,194300,574245030,8640,8640,8640,8640,0
20250401,194200,574245030,8640,8640,8640,8640,0
20250401,194100,574245030,8640,8640,8640,8640,0
20250401,194000,574245030,8640,8640,8640,8640,0
20250401,193900,574245030,8640,8640,8640,8640,0
20250401,193800,574245030,8640,8640,8640,8640,0
20250401,193700,574245030,8640,8640,8640,8640,0
20250401,193600,574245030,8640,8640,8640,8640,0
20250401,193500,574245030,8640,8640,8640,8640,0
20250401,193400,574245030,8640,8640,8640,8640,0
20250401,193300,574245030,8640,8640,8640,8640,0
20250401,193200,574245030,8640,8640,8640,8640,0
20250401,193100,574245030,8640,8640,8640,8640,0
20250401,193000,574245030,8640,8640,8640,8640,0
20250401,192900,574245030,8640,8640,8640,8640,0
20250401,192800,574245030,8640,8640,8640,8640,0
20250401,192700,574245030,8640,8640,8640,8640,0
20250401,192600,574245030,8640,8640,8640,8640,0
20250401,192500,574245030,8640,8640,8640,8640,0
20250401,192400,574245030,8640,8640,8640,8640,0
20250401,192300,574245030,8640,8640,8640,8640,0
20250401,192200,574245030,8640,8640,8640,8640,1721
20250401,192100,574245030,8640,8640,8640,8640,0
20250401,192000,574245030,8640,8640,8640,8640,0
20250401,191900,574245030,8640,8640,8640,8640,0
20250401,191800,574245030,8640,8640,8640,8640,0
20250401,191700,574245030,8640,8640,8640,8640,0
20250401,191600,574245030,8640,8640,8640,8640,0
20250401,191500,574245030,8640,8640,8640,8640,0
20250401,191400,574245030,8640,8640,8640,8640,0
20250401,191300,574245030,8640,8640,8640,8640,0
20250401,191200,574245030,8640,8640,8640,8640,0
20250401,191100,574245030,8640,8640,8640,8640,0
20250401,191000,574245030,8640,8640,8640,8640,0
20250401,190900,574245030,8640,8640,8640,8640,0
20250401,190800,574245030,8640,8640,8640,8640,0
20250401,190700,574245030,8640,8640,8640,8640,0
20250401,190600,574245030,8640,8640,8640,8640,0
20250401,190500,574245030,8640,8640,8640,8640,0
20250401,190400,574245030,8640,8640,8640,8640,0
20250401,190300,574245030,8640,8640,8640,8640,0
20250401,190200,574245030,8640,8640,8640,8640,0
20250401,190100,574245030,8640,8640,8640,8640,0
20250401,190000,574245030,8640,8640,8640,8640,0
20250401,185900,574245030,8640,8640,8640,8640,0
20250401,185800,574245030,8640,8640,8640,8640,0
20250401,185700,574245030,8640,8640,8640,8640,0
20250401,185600,574245030,8640,8640,8640,8640,0
20250401,185500,574245030,8640,8640,8640,8640,0
20250401,185400,574245030,8640,8640,8640,8640,0
20250401,185300,574245030,8640,8640,8640,8640,0
20250401,185200,574245030,8640,8640,8640,8640,1721
20250401,185100,574245030,8640,8640,8640,8640,0
20250401,185000,574245030,8640,8640,8640,8640,0
20250401,184900,574245030,8640,8640,8640,8640,0
20250401,184800,574245030,8640,8640,8640,8640,0
20250401,184700,574245030,8640,8640,8640,8640,0
20250401,184600,574245030,8640,8640,8640,8640,0
20250401,184500,574245030,8640,8640,8640,8640,0
20250401,184400,574245030,8640,8640,8640,8640,0
20250401,184300,574245030,8640,8640,8640,8640,0
20250401,184200,574245030,8640,8640,8640,8640,0
20250401,184100,574245030,8640,8640,8640,8640,0
20250401,184000,574245030,8640,8640,8640,8640,0
20250401,183900,574245030,8640,8640,8640,8640,0
20250401,183800,574245030,8640,8640,8640,8640,0
20250401,183700,574245030,8640,8640,8640,8640,0
20250401,183600,574245030,8640,8640,8640,8640,0
20250401,183500,574245030,8640,8640,8640,8640,0
20250401,183400,574245030,8640,8640,8640,8640,0
20250401,183300,574245030,8640,8640,8640,8640,0
20250401,183200,574245030,8640,8640,8640,8640,0
20250401,183100,574245030,8640,8640,8640,8640,0
20250401,183000,574245030,8640,8640,8640,8640,0
20250401,182900,574245030,8640,8640,8640,8640,0
20250401,182800,574245030,8640,8640,8640,8640,0
20250401,182700,574245030,8640,8640,8640,8640,0
20250401,182600,574245030,8640,8640,8640,8640,0
20250401,182500,574245030,8640,8640,8640,8640,0
20250401,182400,574245030,8640,8640,8640,8640,0
20250401,182300,574245030,8640,8640,8640,8640,0
20250401,182200,574245030,8640,8640,8640,8640,1721
20250401,182100,574245030,8640,8640,8640,8640,0
20250401,182000,574245030,8640,8640,8640,8640,0
20250401,181900,574245030,8640,8640,8640,8640,0
20250401,181800,574245030,8640,8640,8640,8640,0
20250401,181700,574245030,8640,8640,8640,8640,0
20250401,181600,574245030,8640,8640,8640,8640,0
20250401,181500,574245030,8640,8640,8640,8640,0
20250401,181400,574245030,8640,8640,8640,8640,0
20250401,181300,574245030,8640,8640,8640,8640,0
20250401,181200,574245030,8640,8640,8640,8640,0
20250401,181100,574245030,8640,8640,8640,8640,0
20250401,181000,574245030,8640,8640,8640,8640,0
20250401,180900,574245030,8640,8640,8640,8640,0
20250401,180800,574245030,8640,8640,8640,8640,0
20250401,180700,574245030,8640,8640,8640,8640,0
20250401,180600,574245030,8640,8640,8640,8640,0
20250401,180500,574245030,8640,8640,8640,8640,0
20250401,180400,574245030,8640,8640,8640,8640,0
20250401,180300,574245030,8640,8640,8640,8640,0
20250401,180200,574245030,8640,8640,8640,8640,0
20250401,180100,574245030,8640,8640,8640,8640,0
20250401,180000,574245030,8640,8640,8640,8640,0
20250401,175900,574245030,8640,8640,8640,8640,0
20250401,175800,574245030,8640,8640,8640,8640,0
20250401,175700,574245030,8640,8640,8640,8640,0
20250401,175600,574245030,8640,8640,8640,8640,0
20250401,175500,574245030,8640,8640,8640,8640,0
20250401,175400,574245030,8640,8640,8640,8640,0
20250401,175300,574245030,8640,8640,8640,8640,0
20250401,175200,574245030,8640,8640,8640,8640,1721
20250401,175100,574245030,8640,8640,8640,8640,0
20250401,175000,574245030,8640,8640,8640,8640,0
20250401,174900,574245030,8640,8640,8640,8640,0
20250401,174800,574245030,8640,8640,8640,8640,0
20250401,174700,574245030,8640,8640,8640,8640,0
20250401,174600,574245030,8640,8640,8640,8640,0
20250401,174500,574245030,8640,8640,8640,8640,0
20250401,174400,574245030,8640,8640,8640,8640,0
20250401,174300,574245030,8640,8640,8640,8640,0
20250401,174200,574245030,8640,8640,8640,8640,0
20250401,174100,574245030,8640,8640,8640,8640,0
20250401,174000,574245030,8640,8640,8640,8640,0
20250401,173900,574245030,8640,8640,8640,8640,0
20250401,173800,574245030,8640,8640,8640,8640,0
20250401,173700,574245030,8640,8640,8640,8640,0
20250401,173600,574245030,8640,8640,8640,8640,0
20250401,173500,574245030,8640,8640,8640,8640,0
20250401,173400,574245030,8640,8640,8640,8640,0
20250401,173300,574245030,8640,8640,8640,8640,0
20250401,173200,574245030,8640,8640,8640,8640,0
20250401,173100,574245030,8640,8640,8640,8640,0
20250401,173000,574245030,8640,8640,8640,8640,0
20250401,172900,574245030,8640,8640,8640,8640,0
20250401,172800,574245030,8640,8640,8640,8640,0
20250401,172700,574245030,8640,8640,8640,8640,0
20250401,172600,574245030,8640,8640,8640,8640,0
20250401,172500,574245030,8640,8640,8640,8640,0
20250401,172400,574245030,8640,8640,8640,8640,0
20250401,172300,574245030,8640,8640,8640,8640,0
20250401,172200,574245030,8640,8640,8640,8640,1721
20250401,172100,574245030,8640,8640,8640,8640,0
20250401,172000,574245030,8640,8640,8640,8640,0
20250401,171900,574245030,8640,8640,8640,8640,0
20250401,171800,574245030,8640,8640,8640,8640,0
20250401,171700,574245030,8640,8640,8640,8640,0
20250401,171600,574245030,8640,8640,8640,8640,0
20250401,171500,574245030,8640,8640,8640,8640,0
20250401,171400,574245030,8640,8640,8640,8640,0
20250401,171300,574245030,8640,8640,8640,8640,0
20250401,171200,574245030,8640,8640,8640,8640,0
20250401,171100,574245030,8640,8640,8640,8640,0
20250401,171000,574245030,8640,8640,8640,8640,0
20250401,170900,574245030,8640,8640,8640,8640,0
20250401,170800,574245030,8640,8640,8640,8640,0
20250401,170700,574245030,8640,8640,8640,8640,0
20250401,170600,574245030,8640,8640,8640,8640,0
20250401,170500,574245030,8640,8640,8640,8640,0
20250401,170400,574245030,8640,8640,8640,8640,0
20250401,170300,574245030,8640,8640,8640,8640,0
20250401,170200,574245030,8640,8640,8640,8640,0
20250401,170100,574245030,8640,8640,8640,8640,0
20250401,170000,574245030,8640,8640,8640,8640,0
20250401,165900,574245030,8640,8640,8640,8640,0
20250401,165800,574245030,8640,8640,8640,8640,0
20250401,165700,574245030,8640,8640,8640,8640,0
20250401,165600,574245030,8640,8640,8640,8640,0
20250401,165500,574245030,8640,8640,8640,8640,0
20250401,165400,574245030,8640,8640,8640,8640,0
20250401,165300,574245030,8640,8640,8640,8640,0
20250401,165200,574245030,8640,8640,8640,8640,1721
20250401,165100,574245030,8640,8640,8640,8640,0
20250401,165000,574245030,8640,8640,8640,8640,0
20250401,164900,574245030,8640,8640,8640,8640,0
20250401,164800,574245030,8640,8640,8640,8640,0
20250401,164700,574245030,8640,8640,8640,8640,0
20250401,164600,574245030,8640,8640,8640,8640,0
20250401,164500,574245030,8640,8640,8640,8640,0
20250401,164400,574245030,8640,8640,8640,8640,0
20250401,164300,574245030,8640,8640,8640,8640,0
20250401,164200,574245030,8640,8640,8640,8640,0
20250401,164100,574245030,8640,8640,8640,8640,0
20250401,164000,574245030,8640,8640,8640,8640,0
20250401,163900,574245030,8640,8640,8640,8640,0
20250401,163800,574245030,8640,8640,8640,8640,0
20250401,163700,574245030,8640,8640,8640,8640,0
20250401,163600,574245030,8640,8640,8640,8640,0
20250401,163500,574245030,8640,8640,8640,8640,0
20250401,163400,574245030,8640,8640,8640,8640,0
20250401,163300,574245030,8640,8640,8640,8640,0
20250401,163200,574245030,8640,8640,8640,8640,0
20250401,163100,574245030,8640,8640,8640,8640,0
20250401,163000,574245030,8640,8640,8640,8640,0
20250401,162900,574245030,8640,8640,8640,8640,0
20250401,162800,574245030,8640,8640,8640,8640,0
20250401,162700,574245030,8640,8640,8640,8640,0
20250401,162600,574245030,8640,8640,8640,8640,0
20250401,162500,574245030,8640,8640,8640,8640,0
20250401,162400,574245030,8640,8640,8640,8640,0
20250401,162300,574245030,8640,8640,8640,8640,0
20250401,162200,574245030,8640,8640,8640,8640,1721
20250401,162100,574245030,8640,8640,8640,8640,0
20250401,162000,574245030,8640,8640,8640,8640,0
20250401,161900,574245030,8640,8640,8640,8640,0
20250401,161800,574245030,8640,8640,8640,8640,0
20250401,161700,574245030,8640,8640,8640,8640,0
20250401,161600,574245030,8640,8640,8640,8640,0
20250401,161500,574245030,8640,8640,8640,8640,0
20250401,161400,574245030,8640,8640,8640,8640,0
20250401,161300,574245030,8640,8640,8640,8640,0
20250401,161200,574245030,8640,8640,8640,8640,0
20250401,161100,574245030,8640,8640,8640,8640,0
20250401,161000,574245030,8640,8640,8640,8640,0
20250401,160900,574245030,8640,8640,8640,8640,0
20250401,160800,574245030,8640,8640,8640,8640,0
20250401,160700,574245030,8640,8640,8640,8640,0
20250401,160600,574245030,8640,8640,8640,8640,0
20250401,160500,574245030,8640,8640,8640,8640,0
20250401,160400,574245030,8640,8640,8640,8640,0
20250401,160300,574245030,8640,8640,8640,8640,0
20250401,160200,574245030,8640,8640,8640,8640,0
20250401,160100,574245030,8640,8640,8640,8640,0
20250401,160000,574245030,8640,8640,8640,8640,0
20250401,155900,574245030,8640,8640,8640,8640,0
20250401,155800,574245030,8640,8640,8640,8640,0
20250401,155700,574245030,8640,8640,8640,8640,0
20250401,155600,574245030,8640,8640,8640,8640,0
20250401,155500,574245030,8640,8640,8640,8640,0
20250401,155400,574245030,8640,8640,8640,8640,0
20250401,155300,574245030,8640,8640,8640,8640,0
20250401,155200,574245030,8640,8640,8640,8640,1721
20250401,155100,574245030,8640,8640,8640,8640,0
20250401,155000,574245030,8640,8640,8640,8640,0
20250401,154900,574245030,8640,8640,8640,8640,0
20250401,154800,574245030,8640,8640,8640,8640,0
20250401,154700,574245030,8640,8640,8640,8640,0
20250401,154600,574245030,8640,8640,8640,8640,0
20250401,154500,574245030,8640,8640,8640,8640,0
20250401,154400,574245030,8640,8640,8640,8640,0
20250401,154300,574245030,8640,8640,8640,8640,0
20250401,154200,574245030,8640,8640,8640,8640,0
20250401,154100,574245030,8640,8640,8640,8640,0
20250401,154000,574245030,8640,8640,8640,8640,0
20250401,153900,574245030,8640,8640,8640,8640,0
20250401,153800,574245030,8640,8640,8640,8640,0
20250401,153700,574245030,8640,8640,8640,8640,0
20250401,153600,574245030,8640,8640,8640,8640,0
20250401,153500,574245030,8640,8640,8640,8640,0
20250401,153400,574245030,8640,8640,8640,8640,0
20250401,153300,574245030,8640,8640,8640,8640,0
20250401,153200,574245030,8640,8640,8640,8640,0
20250401,153100,574245030,8640,8640,8640,8640,0
20250401,153000,574245030,8640,8640,8640,8640,1721
20250401,152900,559375590,8630,8630,8630,8630,0
20250401,152800,559375590,8630,8630,8630,8630,0
20250401,152700,559375590,8630,8630,8630,8630,0
20250401,152600,559375590,8630,8630,8630,8630,0
20250401,152500,559375590,8630,8630,8630,8630,0
20250401,152400,559375590,8630,8630,8630,8630,0
20250401,152300,559375590,8630,8630,8630,8630,0
20250401,152200,559375590,8630,8630,8630,8630,0
20250401,152100,559375590,8630,8630,8630,8630,0
20250401,152000,559375590,8630,8630,8630,8630,0
20250401,151900,559375590,8630,8580,8630,8580,115
20250401,151800,558388410,8620,8580,8620,8580,30
20250401,151700,558130930,8580,8580,8620,8580,414
20250401,151600,554576780,8600,8590,8600,8590,78
20250401,151500,553906730,8600,8600,8600,8590,84
20250401,151400,553184820,8590,8590,8590,8590,0
20250401,151300,553184820,8590,8600,8600,8590,50
20250401,151200,552755270,8610,8590,8610,8590,87
20250401,151100,552007880,8600,8600,8600,8600,36
20250401,151000,551698280,8600,8600,8600,8600,0
20250401,150900,551698280,8600,8600,8600,8600,0
20250401,150800,551698280,8600,8620,8620,8600,70
20250401,150700,551095520,8600,8600,8600,8600,300
20250401,150600,548515520,8600,8600,8600,8600,144
20250401,150500,547277120,8610,8610,8610,8610,1
20250401,150400,547268510,8620,8620,8620,8620,6
20250401,150300,547216790,8620,8600,8620,8600,131
20250401,150200,546088150,8610,8610,8610,8610,0
20250401,150100,546088150,8610,8610,8610,8610,32
20250401,150000,545812630,8610,8610,8610,8610,0
20250401,145900,545812630,8610,8610,8610,8610,12
20250401,145800,545709310,8610,8610,8610,8610,24
20250401,145700,545502670,8610,8610,8610,8610,0
20250401,145600,545502670,8610,8610,8610,8610,0
20250401,145500,545502670,8610,8610,8610,8610,0
20250401,145400,545502670,8610,8610,8610,8610,0
20250401,145300,545502670,8610,8610,8610,8610,82
20250401,145200,544796650,8620,8620,8620,8620,0
20250401,145100,544796650,8620,8620,8620,8620,14
20250401,145000,544675970,8640,8640,8640,8640,0
20250401,144900,544675970,8640,8640,8640,8640,0
20250401,144800,544675970,8640,8640,8640,8640,32
20250401,144700,544399490,8640,8640,8640,8640,0
20250401,144600,544399490,8640,8640,8640,8640,0
20250401,144500,544399490,8640,8640,8640,8640,30
20250401,144400,544140290,8640,8630,8640,8630,206
20250401,144300,542361480,8630,8630,8630,8630,0
20250401,144200,542361480,8630,8630,8630,8630,39
20250401,144100,542024910,8640,8640,8640,8640,0
20250401,144000,542024910,8640,8640,8640,8640,0
20250401,143900,542024910,8640,8640,8640,8640,2
20250401,143800,542007630,8640,8640,8640,8640,0
20250401,143700,542007630,8640,8640,8640,8640,0
20250401,143600,542007630,8640,8640,8640,8640,19
20250401,143500,541843470,8640,8640,8640,8640,0
20250401,143400,541843470,8640,8640,8640,8640,10
20250401,143300,541757070,8640,8640,8640,8640,20
20250401,143200,541584270,8630,8630,8630,8630,102
20250401,143100,540704010,8630,8630,8630,8630,0
20250401,143000,540704010,8630,8630,8630,8630,17
20250401,142900,540557300,8630,8610,8630,8610,108
20250401,142800,539627360,8610,8610,8610,8610,17
20250401,142700,539480990,8610,8610,8610,8610,33
20250401,142600,539196860,8610,8610,8610,8610,0
20250401,142500,539196860,8610,8610,8610,8610,18
20250401,142400,539041880,8640,8640,8640,8640,0
20250401,142300,539041880,8640,8640,8640,8640,1
20250401,142200,539033240,8640,8640,8640,8640,0
20250401,142100,539033240,8640,8640,8640,8640,0
20250401,142000,539033240,8640,8640,8640,8640,3
20250401,141900,539007320,8610,8610,8610,8610,0
20250401,141800,539007320,8610,8640,8640,8610,103
20250401,141700,538120430,8650,8630,8650,8630,190
20250401,141600,536480650,8630,8610,8630,8610,34
20250401,141500,536187870,8630,8630,8630,8630,11
20250401,141400,536092940,8620,8620,8620,8620,6
20250401,141300,536041220,8620,8620,8620,8620,11
20250401,141200,535946400,8630,8630,8630,8630,25
20250401,141100,535730650,8640,8640,8640,8640,0
20250401,141000,535730650,8640,8640,8640,8640,50
20250401,140900,535298650,8650,8650,8650,8650,2
20250401,140800,535281350,8640,8640,8640,8640,56
20250401,140700,534797510,8650,8650,8650,8650,0
20250401,140600,534797510,8650,8650,8650,8650,45
20250401,140500,534408260,8670,8650,8670,8650,29
20250401,140400,534157390,8670,8650,8670,8650,21
20250401,140300,533975720,8650,8660,8670,8650,65
20250401,140200,533413110,8660,8660,8660,8660,2
20250401,140100,533395790,8650,8650,8670,8650,46
20250401,140000,532997870,8660,8660,8660,8660,0
20250401,135900,532997870,8660,8660,8660,8660,14
20250401,135800,532876630,8670,8670,8670,8670,0
20250401,135700,532876630,8670,8670,8670,8670,0
20250401,135600,532876630,8670,8670,8670,8670,0
20250401,135500,532876630,8670,8670,8670,8670,0
20250401,135400,532876630,8670,8670,8670,8670,0
20250401,135300,532876630,8670,8670,8670,8670,0
20250401,135200,532876630,8670,8670,8670,8670,0
20250401,135100,532876630,8670,8650,8670,8650,33
20250401,135000,532591010,8650,8650,8650,8650,0
20250401,134900,532591010,8650,8630,8650,8630,182
20250401,134800,531019990,8630,8630,8630,8630,10
20250401,134700,530933690,8620,8620,8620,8620,0
20250401,134600,530933690,8620,8630,8630,8620,62
20250401,134500,530399240,8630,8630,8630,8630,52
20250401,134400,529950480,8630,8620,8630,8620,31
20250401,134300,529683240,8640,8640,8640,8640,1
20250401,134200,529674600,8630,8630,8630,8630,12
20250401,134100,529571040,8630,8630,8630,8630,0
20250401,134000,529571040,8630,8630,8630,8630,11
20250401,133900,529476110,8630,8630,8630,8630,0
20250401,133800,529476110,8630,8630,8630,8630,15
20250401,133700,529346660,8640,8640,8640,8640,0
20250401,133600,529346660,8640,8640,8640,8640,0
20250401,133500,529346660,8640,8640,8640,8640,0
20250401,133400,529346660,8640,8640,8640,8640,10
20250401,133300,529260260,8640,8640,8640,8640,0
20250401,133200,529260260,8640,8640,8640,8640,0
20250401,133100,529260260,8640,8630,8640,8630,83
20250401,133000,528543940,8630,8630,8640,8630,22
20250401,132900,528354070,8640,8640,8640,8640,0
20250401,132800,528354070,8640,8640,8640,8640,0
20250401,132700,528354070,8640,8640,8640,8640,0
20250401,132600,528354070,8640,8640,8640,8640,0
20250401,132500,528354070,8640,8640,8640,8640,0
20250401,132400,528354070,8640,8640,8640,8640,76
20250401,132300,527697430,8640,8640,8640,8640,50
20250401,132200,527265430,8650,8650,8650,8650,0
20250401,132100,527265430,8650,8650,8650,8650,2
20250401,132000,527248130,8650,8650,8650,8650,0
20250401,131900,527248130,8650,8640,8650,8640,34
20250401,131800,526954360,8650,8650,8650,8650,0
20250401,131700,526954360,8650,8650,8650,8650,6
20250401,131600,526902460,8650,8650,8650,8650,4
20250401,131500,526867860,8650,8650,8650,8650,0
20250401,131400,526867860,8650,8620,8650,8620,117
20250401,131300,525858530,8640,8640,8640,8640,1
20250401,131200,525849890,8640,8630,8640,8630,53
20250401,131100,525392380,8650,8650,8650,8650,0
20250401,131000,525392380,8650,8650,8650,8650,1
20250401,130900,525383730,8640,8640,8640,8640,24
20250401,130800,525176370,8650,8650,8650,8650,0
20250401,130700,525176370,8650,8640,8650,8640,2
20250401,130600,525159080,8660,8660,8660,8660,2
20250401,130500,525141760,8660,8660,8660,8660,2
20250401,130400,525124440,8660,8660,8660,8660,3
20250401,130300,525098460,8650,8650,8650,8650,226
20250401,130200,523143560,8650,8650,8650,8650,14
20250401,130100,523022460,8670,8670,8670,8670,0
20250401,130000,523022460,8670,8670,8670,8670,31
20250401,125900,522753690,8690,8690,8690,8690,0
20250401,125800,522753690,8690,8690,8690,8690,0
20250401,125700,522753690,8690,8690,8690,8690,44
20250401,125600,522371330,8680,8690,8690,8680,121
20250401,125500,521320220,8700,8680,8700,8660,983
20250401,125400,512797130,8700,8700,8700,8700,0
20250401,125300,512797130,8700,8700,8700,8700,0
20250401,125200,512797130,8700,8700,8700,8700,0
20250401,125100,512797130,8700,8700,8700,8700,70
20250401,125000,512188130,8690,8700,8700,8690,55
20250401,124900,511710160,8720,8720,8720,8720,0
20250401,124800,511710160,8720,8710,8720,8710,84
20250401,124700,510978500,8710,8710,8710,8710,28
20250401,124600,510734620,8700,8690,8700,8690,154
20250401,124500,509395540,8690,8690,8690,8690,78
20250401,124400,508717720,8680,8680,8680,8680,39
20250401,124300,508379200,8680,8680,8680,8680,0
20250401,124200,508379200,8680,8690,8690,8680,43
20250401,124100,508005840,8690,8690,8690,8690,0
20250401,124000,508005840,8690,8690,8690,8690,0
20250401,123900,508005840,8690,8690,8690,8690,0
20250401,123800,508005840,8690,8680,8690,8680,32
20250401,123700,507728060,8680,8680,8680,8680,80
20250401,123600,507033660,8680,8680,8680,8680,0
20250401,123500,507033660,8680,8680,8680,8680,4
20250401,123400,506998940,8680,8680,8680,8680,44
20250401,123300,506617020,8690,8690,8690,8690,0
20250401,123200,506617020,8690,8690,8690,8690,0
20250401,123100,506617020,8690,8690,8690,8690,0
20250401,123000,506617020,8690,8690,8690,8690,0
20250401,122900,506617020,8690,8690,8690,8690,14
20250401,122800,506495360,8680,8680,8680,8680,31
20250401,122700,506226280,8690,8690,8700,8690,53
20250401,122600,505765500,8690,8690,8690,8690,0
20250401,122500,505765500,8690,8690,8690,8690,56
20250401,122400,505278860,8700,8700,8700,8700,2
20250401,122300,505261460,8700,8690,8700,8690,12
20250401,122200,505157170,8690,8690,8690,8690,20
20250401,122100,504983370,8720,8720,8720,8720,0
20250401,122000,504983370,8720,8720,8720,8720,0
20250401,121900,504983370,8720,8720,8720,8720,0
20250401,121800,504983370,8720,8720,8720,8720,0
20250401,121700,504983370,8720,8720,8720,8690,66
20250401,121600,504409050,8720,8720,8720,8720,0
20250401,121500,504409050,8720,8720,8720,8720,0
20250401,121400,504409050,8720,8720,8720,8720,0
20250401,121300,504409050,8720,8710,8720,8710,522
20250401,121200,499860870,8710,8710,8710,8710,0
20250401,121100,499860870,8710,8710,8710,8710,17
20250401,121000,499712800,8700,8700,8700,8700,0
20250401,120900,499712800,8700,8700,8700,8700,97
20250401,120800,498868900,8690,8690,8690,8690,0
20250401,120700,498868900,8690,8690,8690,8690,0
20250401,120600,498868900,8690,8690,8690,8690,10
20250401,120500,498782000,8700,8700,8700,8700,5
20250401,120400,498738500,8690,8690,8690,8690,0
20250401,120300,498738500,8690,8690,8690,8670,1044
20250401,120200,489683650,8690,8690,8690,8690,0
20250401,120100,489683650,8690,8690,8690,8690,0
20250401,120000,489683650,8690,8690,8690,8690,11
20250401,115900,489588060,8690,8680,8690,8680,158
20250401,115800,488216310,8680,8680,8680,8680,25
20250401,115700,487999310,8670,8670,8670,8670,37
20250401,115600,487678520,8680,8680,8680,8680,28
20250401,115500,487435480,8670,8670,8670,8670,1
20250401,115400,487426810,8680,8680,8680,8680,0
20250401,115300,487426810,8680,8680,8680,8680,0
20250401,115200,487426810,8680,8680,8680,8680,0
20250401,115100,487426810,8680,8680,8680,8680,0
20250401,115000,487426810,8680,8680,8680,8680,0
20250401,114900,487426810,8680,8670,8680,8650,2169
20250401,114800,468661060,8660,8660,8660,8660,8
20250401,114700,468591780,8660,8660,8660,8660,15
20250401,114600,468461880,8660,8660,8660,8660,42
20250401,114500,468098160,8690,8690,8690,8690,0
20250401,114400,468098160,8690,8690,8690,8690,0
20250401,114300,468098160,8690,8690,8690,8690,0
20250401,114200,468098160,8690,8690,8690,8690,25
20250401,114100,467880910,8660,8660,8660,8660,0
20250401,114000,467880910,8660,8660,8660,8660,0
20250401,113900,467880910,8660,8660,8660,8660,70
20250401,113800,467274710,8660,8660,8670,8640,534
20250401,113700,462650300,8680,8660,8680,8660,4
20250401,113600,462615640,8660,8660,8660,8660,0
20250401,113500,462615640,8660,8660,8660,8660,0
20250401,113400,462615640,8660,8660,8660,8660,0
20250401,113300,462615640,8660,8660,8660,8660,51
20250401,113200,462173980,8670,8700,8700,8670,34
20250401,113100,461879020,8700,8660,8700,8640,613
20250401,113000,456562820,8640,8640,8640,8640,0
20250401,112900,456562820,8640,8640,8640,8640,32
20250401,112800,456286340,8670,8670,8670,8670,0
20250401,112700,456286340,8670,8670,8670,8670,0
20250401,112600,456286340,8670,8670,8670,8670,0
20250401,112500,456286340,8670,8670,8670,8640,22
20250401,112400,456095750,8660,8660,8660,8660,76
20250401,112300,455437590,8660,8660,8660,8660,0
20250401,112200,455437590,8660,8640,8660,8640,140
20250401,112100,454227950,8630,8630,8630,8630,15
20250401,112000,454098500,8640,8640,8640,8640,0
20250401,111900,454098500,8640,8630,8640,8620,157
20250401,111800,452744070,8660,8650,8660,8650,185
20250401,111700,451143080,8660,8660,8660,8660,0
20250401,111600,451143080,8660,8650,8660,8620,96
20250401,111500,450312320,8640,8630,8640,8630,190
20250401,111400,448671870,8620,8620,8620,8620,0
20250401,111300,448671870,8620,8620,8620,8620,4
20250401,111200,448637390,8630,8630,8630,8630,1
20250401,111100,448628760,8640,8610,8640,8610,110
20250401,111000,447680230,8610,8610,8610,8610,12
20250401,110900,447576910,8610,8610,8610,8610,2
20250401,110800,447559690,8630,8630,8630,8630,2
20250401,110700,447542430,8630,8630,8630,8630,10
20250401,110600,447456130,8620,8620,8620,8620,0
20250401,110500,447456130,8620,8620,8620,8620,0
20250401,110400,447456130,8620,8620,8620,8620,0
20250401,110300,447456130,8620,8610,8620,8610,219
20250401,110200,445570330,8610,8600,8610,8600,203
20250401,110100,443824450,8620,8620,8620,8620,0
20250401,110000,443824450,8620,8590,8620,8580,1093
20250401,105900,434443220,8590,8600,8620,8590,358
20250401,105800,431363690,8600,8600,8600,8600,0
20250401,105700,431363690,8600,8600,8600,8600,0
20250401,105600,431363690,8600,8570,8610,8570,1319
20250401,105500,420043670,8610,8610,8610,8610,1
20250401,105400,420035060,8610,8610,8610,8610,0
20250401,105300,420035060,8610,8600,8610,8600,43
20250401,105200,419665250,8600,8580,8600,8560,109
20250401,105100,418730430,8600,8600,8600,8600,0
20250401,105000,418730430,8600,8590,8600,8590,213
20250401,104900,416900710,8590,8590,8590,8590,0
20250401,104800,416900710,8590,8580,8590,8580,69
20250401,104700,416308030,8590,8580,8590,8580,12
20250401,104600,416205050,8580,8570,8580,8570,1739
20250401,104500,401301300,8580,8580,8580,8580,0
20250401,104400,401301300,8580,8580,8580,8580,22
20250401,104300,401112540,8580,8550,8580,8550,517
20250401,104200,396691200,8540,8540,8540,8540,86
20250401,104100,395956760,8540,8540,8540,8540,2
20250401,104000,395939680,8540,8540,8540,8540,2
20250401,103900,395922600,8540,8540,8540,8540,0
20250401,103800,395922600,8540,8520,8540,8520,208
20250401,103700,394150420,8520,8500,8520,8500,32
20250401,103600,393878400,8500,8500,8500,8500,0
20250401,103500,393878400,8500,8520,8530,8500,123
20250401,103400,392831960,8550,8550,8550,8550,0
20250401,103300,392831960,8550,8550,8550,8550,0
20250401,103200,392831960,8550,8550,8550,8550,1
20250401,103100,392823410,8510,8510,8510,8510,0
20250401,103000,392823410,8510,8510,8510,8510,100
20250401,102900,391972410,8510,8510,8510,8510,124
20250401,102800,390917170,8510,8510,8510,8510,0
20250401,102700,390917170,8510,8510,8510,8510,0
20250401,102600,390917170,8510,8520,8530,8510,66
20250401,102500,390355100,8540,8540,8540,8540,46
20250401,102400,389962260,8540,8540,8540,8540,0
20250401,102300,389962260,8540,8540,8540,8540,2
20250401,102200,389945180,8510,8510,8510,8510,0
20250401,102100,389945180,8510,8510,8510,8510,0
20250401,102000,389945180,8510,8510,8510,8500,87
20250401,101900,389204860,8510,8500,8510,8500,169
20250401,101800,387766960,8520,8520,8520,8520,1
20250401,101700,387758440,8530,8530,8530,8530,1
20250401,101600,387749910,8530,8530,8530,8530,0
20250401,101500,387749910,8530,8530,8530,8530,66
20250401,101400,387186930,8530,8520,8530,8520,87
20250401,101300,386445610,8500,8500,8500,8500,0
20250401,101200,386445610,8500,8520,8520,8490,194
20250401,101100,384795090,8490,8470,8520,8470,231
20250401,101000,382829340,8530,8530,8530,8530,0
20250401,100900,382829340,8530,8530,8530,8530,0
20250401,100800,382829340,8530,8530,8530,8530,0
20250401,100700,382829340,8530,8530,8530,8530,0
20250401,100600,382829340,8530,8530,8530,8530,0
20250401,100500,382829340,8530,8530,8530,8530,0
20250401,100400,382829340,8530,8460,8530,8460,159
20250401,100300,381479510,8460,8460,8460,8460,102
20250401,100200,380616590,8450,8450,8450,8450,1045
20250401,100100,371786340,8460,8460,8460,8460,304
20250401,100000,369214500,8460,8460,8460,8460,5
20250401,095900,369172200,8460,8460,8460,8460,11
20250401,095800,369079140,8450,8460,8460,8450,26
20250401,095700,368859380,8460,8460,8460,8460,140
20250401,095600,367674980,8460,8470,8470,8460,133
20250401,095500,366549700,8470,8470,8470,8470,0
20250401,095400,366549700,8470,8470,8470,8470,50
20250401,095300,366126200,8480,8480,8480,8480,0
20250401,095200,366126200,8480,8480,8480,8480,5
20250401,095100,366083800,8480,8480,8480,8480,11
20250401,095000,365990520,8480,8480,8480,8480,0
20250401,094900,365990520,8480,8480,8480,8480,2
20250401,094800,365973560,8480,8470,8480,8460,59
20250401,094700,365473840,8460,8450,8460,8450,58
20250401,094600,364983690,8450,8470,8470,8450,346
20250401,094500,362058980,8480,8500,8500,8470,601
20250401,094400,356962600,8460,8460,8460,8460,0
20250401,094300,356962600,8460,8460,8460,8460,0
20250401,094200,356962600,8460,8470,8470,8460,705
20250401,094100,350993250,8470,8470,8470,8470,89
20250401,094000,350239420,8490,8490,8490,8490,0
20250401,093900,350239420,8490,8490,8500,8490,1052
20250401,093800,341307930,8490,8490,8490,8490,40
20250401,093700,340968330,8490,8490,8490,8490,50
20250401,093600,340543830,8480,8490,8490,8480,69
20250401,093500,339958690,8470,8480,8480,8470,30
20250401,093400,339704570,8470,8470,8470,8470,0
20250401,093300,339704570,8470,8510,8510,8470,1822
20250401,093200,324267940,8510,8490,8510,8480,508
20250401,093100,319959700,8520,8520,8520,8520,1
20250401,093000,319951180,8510,8520,8520,8490,424
20250401,092900,316345940,8510,8520,8520,8510,2221
20250401,092800,297423970,8520,8520,8520,8520,0
20250401,092700,297423970,8520,8520,8520,8520,1341
20250401,092600,285998650,8530,8530,8530,8520,959
20250401,092500,277827110,8560,8560,8560,8560,0
20250401,092400,277827110,8560,8550,8560,8550,150
20250401,092300,276544600,8530,8530,8530,8520,2481
20250401,092200,255404770,8550,8550,8550,8550,0
20250401,092100,255404770,8550,8550,8550,8550,0
20250401,092000,255404770,8550,8550,8550,8550,644
20250401,091900,249898570,8550,8550,8550,8550,0
20250401,091800,249898570,8550,8550,8550,8550,50
20250401,091700,249471070,8550,8530,8550,8520,2073
20250401,091600,231805700,8520,8530,8530,8520,3000
20250401,091500,206245540,8540,8530,8540,8530,219
20250401,091400,204377220,8530,8560,8560,8520,140
20250401,091300,203180550,8560,8580,8580,8560,109
20250401,091200,202246310,8570,8570,8570,8570,45
20250401,091100,201860660,8560,8550,8560,8550,668
20250401,091000,196143400,8540,8550,8550,8540,478
20250401,090900,192059280,8550,8560,8560,8550,338
20250401,090800,189169330,8560,8550,8560,8550,148
20250401,090700,187902780,8540,8530,8540,8530,285
20250401,090600,185470230,8510,8490,8520,8480,1457
20250401,090500,173075570,8480,8500,8500,8480,561
20250401,090400,168308600,8490,8500,8500,8490,64
20250401,090300,167765210,8500,8500,8500,8490,1022
20250401,090200,159078350,8500,8520,8520,8490,315
20250401,090100,156398770,8530,8560,8560,8530,1071
20250401,090000,147244230,8600,8460,8630,8460,17388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 574245030 8640 8640 8640 8640 1721
3 20250401 195100 574245030 8640 8640 8640 8640 0
4 20250401 195000 574245030 8640 8640 8640 8640 0
5 20250401 194900 574245030 8640 8640 8640 8640 0
6 20250401 194800 574245030 8640 8640 8640 8640 0
7 20250401 194700 574245030 8640 8640 8640 8640 0
8 20250401 194600 574245030 8640 8640 8640 8640 0
9 20250401 194500 574245030 8640 8640 8640 8640 0
10 20250401 194400 574245030 8640 8640 8640 8640 0
11 20250401 194300 574245030 8640 8640 8640 8640 0
12 20250401 194200 574245030 8640 8640 8640 8640 0
13 20250401 194100 574245030 8640 8640 8640 8640 0
14 20250401 194000 574245030 8640 8640 8640 8640 0
15 20250401 193900 574245030 8640 8640 8640 8640 0
16 20250401 193800 574245030 8640 8640 8640 8640 0
17 20250401 193700 574245030 8640 8640 8640 8640 0
18 20250401 193600 574245030 8640 8640 8640 8640 0
19 20250401 193500 574245030 8640 8640 8640 8640 0
20 20250401 193400 574245030 8640 8640 8640 8640 0
21 20250401 193300 574245030 8640 8640 8640 8640 0
22 20250401 193200 574245030 8640 8640 8640 8640 0
23 20250401 193100 574245030 8640 8640 8640 8640 0
24 20250401 193000 574245030 8640 8640 8640 8640 0
25 20250401 192900 574245030 8640 8640 8640 8640 0
26 20250401 192800 574245030 8640 8640 8640 8640 0
27 20250401 192700 574245030 8640 8640 8640 8640 0
28 20250401 192600 574245030 8640 8640 8640 8640 0
29 20250401 192500 574245030 8640 8640 8640 8640 0
30 20250401 192400 574245030 8640 8640 8640 8640 0
31 20250401 192300 574245030 8640 8640 8640 8640 0
32 20250401 192200 574245030 8640 8640 8640 8640 1721
33 20250401 192100 574245030 8640 8640 8640 8640 0
34 20250401 192000 574245030 8640 8640 8640 8640 0
35 20250401 191900 574245030 8640 8640 8640 8640 0
36 20250401 191800 574245030 8640 8640 8640 8640 0
37 20250401 191700 574245030 8640 8640 8640 8640 0
38 20250401 191600 574245030 8640 8640 8640 8640 0
39 20250401 191500 574245030 8640 8640 8640 8640 0
40 20250401 191400 574245030 8640 8640 8640 8640 0
41 20250401 191300 574245030 8640 8640 8640 8640 0
42 20250401 191200 574245030 8640 8640 8640 8640 0
43 20250401 191100 574245030 8640 8640 8640 8640 0
44 20250401 191000 574245030 8640 8640 8640 8640 0
45 20250401 190900 574245030 8640 8640 8640 8640 0
46 20250401 190800 574245030 8640 8640 8640 8640 0
47 20250401 190700 574245030 8640 8640 8640 8640 0
48 20250401 190600 574245030 8640 8640 8640 8640 0
49 20250401 190500 574245030 8640 8640 8640 8640 0
50 20250401 190400 574245030 8640 8640 8640 8640 0
51 20250401 190300 574245030 8640 8640 8640 8640 0
52 20250401 190200 574245030 8640 8640 8640 8640 0
53 20250401 190100 574245030 8640 8640 8640 8640 0
54 20250401 190000 574245030 8640 8640 8640 8640 0
55 20250401 185900 574245030 8640 8640 8640 8640 0
56 20250401 185800 574245030 8640 8640 8640 8640 0
57 20250401 185700 574245030 8640 8640 8640 8640 0
58 20250401 185600 574245030 8640 8640 8640 8640 0
59 20250401 185500 574245030 8640 8640 8640 8640 0
60 20250401 185400 574245030 8640 8640 8640 8640 0
61 20250401 185300 574245030 8640 8640 8640 8640 0
62 20250401 185200 574245030 8640 8640 8640 8640 1721
63 20250401 185100 574245030 8640 8640 8640 8640 0
64 20250401 185000 574245030 8640 8640 8640 8640 0
65 20250401 184900 574245030 8640 8640 8640 8640 0
66 20250401 184800 574245030 8640 8640 8640 8640 0
67 20250401 184700 574245030 8640 8640 8640 8640 0
68 20250401 184600 574245030 8640 8640 8640 8640 0
69 20250401 184500 574245030 8640 8640 8640 8640 0
70 20250401 184400 574245030 8640 8640 8640 8640 0
71 20250401 184300 574245030 8640 8640 8640 8640 0
72 20250401 184200 574245030 8640 8640 8640 8640 0
73 20250401 184100 574245030 8640 8640 8640 8640 0
74 20250401 184000 574245030 8640 8640 8640 8640 0
75 20250401 183900 574245030 8640 8640 8640 8640 0
76 20250401 183800 574245030 8640 8640 8640 8640 0
77 20250401 183700 574245030 8640 8640 8640 8640 0
78 20250401 183600 574245030 8640 8640 8640 8640 0
79 20250401 183500 574245030 8640 8640 8640 8640 0
80 20250401 183400 574245030 8640 8640 8640 8640 0
81 20250401 183300 574245030 8640 8640 8640 8640 0
82 20250401 183200 574245030 8640 8640 8640 8640 0
83 20250401 183100 574245030 8640 8640 8640 8640 0
84 20250401 183000 574245030 8640 8640 8640 8640 0
85 20250401 182900 574245030 8640 8640 8640 8640 0
86 20250401 182800 574245030 8640 8640 8640 8640 0
87 20250401 182700 574245030 8640 8640 8640 8640 0
88 20250401 182600 574245030 8640 8640 8640 8640 0
89 20250401 182500 574245030 8640 8640 8640 8640 0
90 20250401 182400 574245030 8640 8640 8640 8640 0
91 20250401 182300 574245030 8640 8640 8640 8640 0
92 20250401 182200 574245030 8640 8640 8640 8640 1721
93 20250401 182100 574245030 8640 8640 8640 8640 0
94 20250401 182000 574245030 8640 8640 8640 8640 0
95 20250401 181900 574245030 8640 8640 8640 8640 0
96 20250401 181800 574245030 8640 8640 8640 8640 0
97 20250401 181700 574245030 8640 8640 8640 8640 0
98 20250401 181600 574245030 8640 8640 8640 8640 0
99 20250401 181500 574245030 8640 8640 8640 8640 0
100 20250401 181400 574245030 8640 8640 8640 8640 0
101 20250401 181300 574245030 8640 8640 8640 8640 0
102 20250401 181200 574245030 8640 8640 8640 8640 0
103 20250401 181100 574245030 8640 8640 8640 8640 0
104 20250401 181000 574245030 8640 8640 8640 8640 0
105 20250401 180900 574245030 8640 8640 8640 8640 0
106 20250401 180800 574245030 8640 8640 8640 8640 0
107 20250401 180700 574245030 8640 8640 8640 8640 0
108 20250401 180600 574245030 8640 8640 8640 8640 0
109 20250401 180500 574245030 8640 8640 8640 8640 0
110 20250401 180400 574245030 8640 8640 8640 8640 0
111 20250401 180300 574245030 8640 8640 8640 8640 0
112 20250401 180200 574245030 8640 8640 8640 8640 0
113 20250401 180100 574245030 8640 8640 8640 8640 0
114 20250401 180000 574245030 8640 8640 8640 8640 0
115 20250401 175900 574245030 8640 8640 8640 8640 0
116 20250401 175800 574245030 8640 8640 8640 8640 0
117 20250401 175700 574245030 8640 8640 8640 8640 0
118 20250401 175600 574245030 8640 8640 8640 8640 0
119 20250401 175500 574245030 8640 8640 8640 8640 0
120 20250401 175400 574245030 8640 8640 8640 8640 0
121 20250401 175300 574245030 8640 8640 8640 8640 0
122 20250401 175200 574245030 8640 8640 8640 8640 1721
123 20250401 175100 574245030 8640 8640 8640 8640 0
124 20250401 175000 574245030 8640 8640 8640 8640 0
125 20250401 174900 574245030 8640 8640 8640 8640 0
126 20250401 174800 574245030 8640 8640 8640 8640 0
127 20250401 174700 574245030 8640 8640 8640 8640 0
128 20250401 174600 574245030 8640 8640 8640 8640 0
129 20250401 174500 574245030 8640 8640 8640 8640 0
130 20250401 174400 574245030 8640 8640 8640 8640 0
131 20250401 174300 574245030 8640 8640 8640 8640 0
132 20250401 174200 574245030 8640 8640 8640 8640 0
133 20250401 174100 574245030 8640 8640 8640 8640 0
134 20250401 174000 574245030 8640 8640 8640 8640 0
135 20250401 173900 574245030 8640 8640 8640 8640 0
136 20250401 173800 574245030 8640 8640 8640 8640 0
137 20250401 173700 574245030 8640 8640 8640 8640 0
138 20250401 173600 574245030 8640 8640 8640 8640 0
139 20250401 173500 574245030 8640 8640 8640 8640 0
140 20250401 173400 574245030 8640 8640 8640 8640 0
141 20250401 173300 574245030 8640 8640 8640 8640 0
142 20250401 173200 574245030 8640 8640 8640 8640 0
143 20250401 173100 574245030 8640 8640 8640 8640 0
144 20250401 173000 574245030 8640 8640 8640 8640 0
145 20250401 172900 574245030 8640 8640 8640 8640 0
146 20250401 172800 574245030 8640 8640 8640 8640 0
147 20250401 172700 574245030 8640 8640 8640 8640 0
148 20250401 172600 574245030 8640 8640 8640 8640 0
149 20250401 172500 574245030 8640 8640 8640 8640 0
150 20250401 172400 574245030 8640 8640 8640 8640 0
151 20250401 172300 574245030 8640 8640 8640 8640 0
152 20250401 172200 574245030 8640 8640 8640 8640 1721
153 20250401 172100 574245030 8640 8640 8640 8640 0
154 20250401 172000 574245030 8640 8640 8640 8640 0
155 20250401 171900 574245030 8640 8640 8640 8640 0
156 20250401 171800 574245030 8640 8640 8640 8640 0
157 20250401 171700 574245030 8640 8640 8640 8640 0
158 20250401 171600 574245030 8640 8640 8640 8640 0
159 20250401 171500 574245030 8640 8640 8640 8640 0
160 20250401 171400 574245030 8640 8640 8640 8640 0
161 20250401 171300 574245030 8640 8640 8640 8640 0
162 20250401 171200 574245030 8640 8640 8640 8640 0
163 20250401 171100 574245030 8640 8640 8640 8640 0
164 20250401 171000 574245030 8640 8640 8640 8640 0
165 20250401 170900 574245030 8640 8640 8640 8640 0
166 20250401 170800 574245030 8640 8640 8640 8640 0
167 20250401 170700 574245030 8640 8640 8640 8640 0
168 20250401 170600 574245030 8640 8640 8640 8640 0
169 20250401 170500 574245030 8640 8640 8640 8640 0
170 20250401 170400 574245030 8640 8640 8640 8640 0
171 20250401 170300 574245030 8640 8640 8640 8640 0
172 20250401 170200 574245030 8640 8640 8640 8640 0
173 20250401 170100 574245030 8640 8640 8640 8640 0
174 20250401 170000 574245030 8640 8640 8640 8640 0
175 20250401 165900 574245030 8640 8640 8640 8640 0
176 20250401 165800 574245030 8640 8640 8640 8640 0
177 20250401 165700 574245030 8640 8640 8640 8640 0
178 20250401 165600 574245030 8640 8640 8640 8640 0
179 20250401 165500 574245030 8640 8640 8640 8640 0
180 20250401 165400 574245030 8640 8640 8640 8640 0
181 20250401 165300 574245030 8640 8640 8640 8640 0
182 20250401 165200 574245030 8640 8640 8640 8640 1721
183 20250401 165100 574245030 8640 8640 8640 8640 0
184 20250401 165000 574245030 8640 8640 8640 8640 0
185 20250401 164900 574245030 8640 8640 8640 8640 0
186 20250401 164800 574245030 8640 8640 8640 8640 0
187 20250401 164700 574245030 8640 8640 8640 8640 0
188 20250401 164600 574245030 8640 8640 8640 8640 0
189 20250401 164500 574245030 8640 8640 8640 8640 0
190 20250401 164400 574245030 8640 8640 8640 8640 0
191 20250401 164300 574245030 8640 8640 8640 8640 0
192 20250401 164200 574245030 8640 8640 8640 8640 0
193 20250401 164100 574245030 8640 8640 8640 8640 0
194 20250401 164000 574245030 8640 8640 8640 8640 0
195 20250401 163900 574245030 8640 8640 8640 8640 0
196 20250401 163800 574245030 8640 8640 8640 8640 0
197 20250401 163700 574245030 8640 8640 8640 8640 0
198 20250401 163600 574245030 8640 8640 8640 8640 0
199 20250401 163500 574245030 8640 8640 8640 8640 0
200 20250401 163400 574245030 8640 8640 8640 8640 0
201 20250401 163300 574245030 8640 8640 8640 8640 0
202 20250401 163200 574245030 8640 8640 8640 8640 0
203 20250401 163100 574245030 8640 8640 8640 8640 0
204 20250401 163000 574245030 8640 8640 8640 8640 0
205 20250401 162900 574245030 8640 8640 8640 8640 0
206 20250401 162800 574245030 8640 8640 8640 8640 0
207 20250401 162700 574245030 8640 8640 8640 8640 0
208 20250401 162600 574245030 8640 8640 8640 8640 0
209 20250401 162500 574245030 8640 8640 8640 8640 0
210 20250401 162400 574245030 8640 8640 8640 8640 0
211 20250401 162300 574245030 8640 8640 8640 8640 0
212 20250401 162200 574245030 8640 8640 8640 8640 1721
213 20250401 162100 574245030 8640 8640 8640 8640 0
214 20250401 162000 574245030 8640 8640 8640 8640 0
215 20250401 161900 574245030 8640 8640 8640 8640 0
216 20250401 161800 574245030 8640 8640 8640 8640 0
217 20250401 161700 574245030 8640 8640 8640 8640 0
218 20250401 161600 574245030 8640 8640 8640 8640 0
219 20250401 161500 574245030 8640 8640 8640 8640 0
220 20250401 161400 574245030 8640 8640 8640 8640 0
221 20250401 161300 574245030 8640 8640 8640 8640 0
222 20250401 161200 574245030 8640 8640 8640 8640 0
223 20250401 161100 574245030 8640 8640 8640 8640 0
224 20250401 161000 574245030 8640 8640 8640 8640 0
225 20250401 160900 574245030 8640 8640 8640 8640 0
226 20250401 160800 574245030 8640 8640 8640 8640 0
227 20250401 160700 574245030 8640 8640 8640 8640 0
228 20250401 160600 574245030 8640 8640 8640 8640 0
229 20250401 160500 574245030 8640 8640 8640 8640 0
230 20250401 160400 574245030 8640 8640 8640 8640 0
231 20250401 160300 574245030 8640 8640 8640 8640 0
232 20250401 160200 574245030 8640 8640 8640 8640 0
233 20250401 160100 574245030 8640 8640 8640 8640 0
234 20250401 160000 574245030 8640 8640 8640 8640 0
235 20250401 155900 574245030 8640 8640 8640 8640 0
236 20250401 155800 574245030 8640 8640 8640 8640 0
237 20250401 155700 574245030 8640 8640 8640 8640 0
238 20250401 155600 574245030 8640 8640 8640 8640 0
239 20250401 155500 574245030 8640 8640 8640 8640 0
240 20250401 155400 574245030 8640 8640 8640 8640 0
241 20250401 155300 574245030 8640 8640 8640 8640 0
242 20250401 155200 574245030 8640 8640 8640 8640 1721
243 20250401 155100 574245030 8640 8640 8640 8640 0
244 20250401 155000 574245030 8640 8640 8640 8640 0
245 20250401 154900 574245030 8640 8640 8640 8640 0
246 20250401 154800 574245030 8640 8640 8640 8640 0
247 20250401 154700 574245030 8640 8640 8640 8640 0
248 20250401 154600 574245030 8640 8640 8640 8640 0
249 20250401 154500 574245030 8640 8640 8640 8640 0
250 20250401 154400 574245030 8640 8640 8640 8640 0
251 20250401 154300 574245030 8640 8640 8640 8640 0
252 20250401 154200 574245030 8640 8640 8640 8640 0
253 20250401 154100 574245030 8640 8640 8640 8640 0
254 20250401 154000 574245030 8640 8640 8640 8640 0
255 20250401 153900 574245030 8640 8640 8640 8640 0
256 20250401 153800 574245030 8640 8640 8640 8640 0
257 20250401 153700 574245030 8640 8640 8640 8640 0
258 20250401 153600 574245030 8640 8640 8640 8640 0
259 20250401 153500 574245030 8640 8640 8640 8640 0
260 20250401 153400 574245030 8640 8640 8640 8640 0
261 20250401 153300 574245030 8640 8640 8640 8640 0
262 20250401 153200 574245030 8640 8640 8640 8640 0
263 20250401 153100 574245030 8640 8640 8640 8640 0
264 20250401 153000 574245030 8640 8640 8640 8640 1721
265 20250401 152900 559375590 8630 8630 8630 8630 0
266 20250401 152800 559375590 8630 8630 8630 8630 0
267 20250401 152700 559375590 8630 8630 8630 8630 0
268 20250401 152600 559375590 8630 8630 8630 8630 0
269 20250401 152500 559375590 8630 8630 8630 8630 0
270 20250401 152400 559375590 8630 8630 8630 8630 0
271 20250401 152300 559375590 8630 8630 8630 8630 0
272 20250401 152200 559375590 8630 8630 8630 8630 0
273 20250401 152100 559375590 8630 8630 8630 8630 0
274 20250401 152000 559375590 8630 8630 8630 8630 0
275 20250401 151900 559375590 8630 8580 8630 8580 115
276 20250401 151800 558388410 8620 8580 8620 8580 30
277 20250401 151700 558130930 8580 8580 8620 8580 414
278 20250401 151600 554576780 8600 8590 8600 8590 78
279 20250401 151500 553906730 8600 8600 8600 8590 84
280 20250401 151400 553184820 8590 8590 8590 8590 0
281 20250401 151300 553184820 8590 8600 8600 8590 50
282 20250401 151200 552755270 8610 8590 8610 8590 87
283 20250401 151100 552007880 8600 8600 8600 8600 36
284 20250401 151000 551698280 8600 8600 8600 8600 0
285 20250401 150900 551698280 8600 8600 8600 8600 0
286 20250401 150800 551698280 8600 8620 8620 8600 70
287 20250401 150700 551095520 8600 8600 8600 8600 300
288 20250401 150600 548515520 8600 8600 8600 8600 144
289 20250401 150500 547277120 8610 8610 8610 8610 1
290 20250401 150400 547268510 8620 8620 8620 8620 6
291 20250401 150300 547216790 8620 8600 8620 8600 131
292 20250401 150200 546088150 8610 8610 8610 8610 0
293 20250401 150100 546088150 8610 8610 8610 8610 32
294 20250401 150000 545812630 8610 8610 8610 8610 0
295 20250401 145900 545812630 8610 8610 8610 8610 12
296 20250401 145800 545709310 8610 8610 8610 8610 24
297 20250401 145700 545502670 8610 8610 8610 8610 0
298 20250401 145600 545502670 8610 8610 8610 8610 0
299 20250401 145500 545502670 8610 8610 8610 8610 0
300 20250401 145400 545502670 8610 8610 8610 8610 0
301 20250401 145300 545502670 8610 8610 8610 8610 82
302 20250401 145200 544796650 8620 8620 8620 8620 0
303 20250401 145100 544796650 8620 8620 8620 8620 14
304 20250401 145000 544675970 8640 8640 8640 8640 0
305 20250401 144900 544675970 8640 8640 8640 8640 0
306 20250401 144800 544675970 8640 8640 8640 8640 32
307 20250401 144700 544399490 8640 8640 8640 8640 0
308 20250401 144600 544399490 8640 8640 8640 8640 0
309 20250401 144500 544399490 8640 8640 8640 8640 30
310 20250401 144400 544140290 8640 8630 8640 8630 206
311 20250401 144300 542361480 8630 8630 8630 8630 0
312 20250401 144200 542361480 8630 8630 8630 8630 39
313 20250401 144100 542024910 8640 8640 8640 8640 0
314 20250401 144000 542024910 8640 8640 8640 8640 0
315 20250401 143900 542024910 8640 8640 8640 8640 2
316 20250401 143800 542007630 8640 8640 8640 8640 0
317 20250401 143700 542007630 8640 8640 8640 8640 0
318 20250401 143600 542007630 8640 8640 8640 8640 19
319 20250401 143500 541843470 8640 8640 8640 8640 0
320 20250401 143400 541843470 8640 8640 8640 8640 10
321 20250401 143300 541757070 8640 8640 8640 8640 20
322 20250401 143200 541584270 8630 8630 8630 8630 102
323 20250401 143100 540704010 8630 8630 8630 8630 0
324 20250401 143000 540704010 8630 8630 8630 8630 17
325 20250401 142900 540557300 8630 8610 8630 8610 108
326 20250401 142800 539627360 8610 8610 8610 8610 17
327 20250401 142700 539480990 8610 8610 8610 8610 33
328 20250401 142600 539196860 8610 8610 8610 8610 0
329 20250401 142500 539196860 8610 8610 8610 8610 18
330 20250401 142400 539041880 8640 8640 8640 8640 0
331 20250401 142300 539041880 8640 8640 8640 8640 1
332 20250401 142200 539033240 8640 8640 8640 8640 0
333 20250401 142100 539033240 8640 8640 8640 8640 0
334 20250401 142000 539033240 8640 8640 8640 8640 3
335 20250401 141900 539007320 8610 8610 8610 8610 0
336 20250401 141800 539007320 8610 8640 8640 8610 103
337 20250401 141700 538120430 8650 8630 8650 8630 190
338 20250401 141600 536480650 8630 8610 8630 8610 34
339 20250401 141500 536187870 8630 8630 8630 8630 11
340 20250401 141400 536092940 8620 8620 8620 8620 6
341 20250401 141300 536041220 8620 8620 8620 8620 11
342 20250401 141200 535946400 8630 8630 8630 8630 25
343 20250401 141100 535730650 8640 8640 8640 8640 0
344 20250401 141000 535730650 8640 8640 8640 8640 50
345 20250401 140900 535298650 8650 8650 8650 8650 2
346 20250401 140800 535281350 8640 8640 8640 8640 56
347 20250401 140700 534797510 8650 8650 8650 8650 0
348 20250401 140600 534797510 8650 8650 8650 8650 45
349 20250401 140500 534408260 8670 8650 8670 8650 29
350 20250401 140400 534157390 8670 8650 8670 8650 21
351 20250401 140300 533975720 8650 8660 8670 8650 65
352 20250401 140200 533413110 8660 8660 8660 8660 2
353 20250401 140100 533395790 8650 8650 8670 8650 46
354 20250401 140000 532997870 8660 8660 8660 8660 0
355 20250401 135900 532997870 8660 8660 8660 8660 14
356 20250401 135800 532876630 8670 8670 8670 8670 0
357 20250401 135700 532876630 8670 8670 8670 8670 0
358 20250401 135600 532876630 8670 8670 8670 8670 0
359 20250401 135500 532876630 8670 8670 8670 8670 0
360 20250401 135400 532876630 8670 8670 8670 8670 0
361 20250401 135300 532876630 8670 8670 8670 8670 0
362 20250401 135200 532876630 8670 8670 8670 8670 0
363 20250401 135100 532876630 8670 8650 8670 8650 33
364 20250401 135000 532591010 8650 8650 8650 8650 0
365 20250401 134900 532591010 8650 8630 8650 8630 182
366 20250401 134800 531019990 8630 8630 8630 8630 10
367 20250401 134700 530933690 8620 8620 8620 8620 0
368 20250401 134600 530933690 8620 8630 8630 8620 62
369 20250401 134500 530399240 8630 8630 8630 8630 52
370 20250401 134400 529950480 8630 8620 8630 8620 31
371 20250401 134300 529683240 8640 8640 8640 8640 1
372 20250401 134200 529674600 8630 8630 8630 8630 12
373 20250401 134100 529571040 8630 8630 8630 8630 0
374 20250401 134000 529571040 8630 8630 8630 8630 11
375 20250401 133900 529476110 8630 8630 8630 8630 0
376 20250401 133800 529476110 8630 8630 8630 8630 15
377 20250401 133700 529346660 8640 8640 8640 8640 0
378 20250401 133600 529346660 8640 8640 8640 8640 0
379 20250401 133500 529346660 8640 8640 8640 8640 0
380 20250401 133400 529346660 8640 8640 8640 8640 10
381 20250401 133300 529260260 8640 8640 8640 8640 0
382 20250401 133200 529260260 8640 8640 8640 8640 0
383 20250401 133100 529260260 8640 8630 8640 8630 83
384 20250401 133000 528543940 8630 8630 8640 8630 22
385 20250401 132900 528354070 8640 8640 8640 8640 0
386 20250401 132800 528354070 8640 8640 8640 8640 0
387 20250401 132700 528354070 8640 8640 8640 8640 0
388 20250401 132600 528354070 8640 8640 8640 8640 0
389 20250401 132500 528354070 8640 8640 8640 8640 0
390 20250401 132400 528354070 8640 8640 8640 8640 76
391 20250401 132300 527697430 8640 8640 8640 8640 50
392 20250401 132200 527265430 8650 8650 8650 8650 0
393 20250401 132100 527265430 8650 8650 8650 8650 2
394 20250401 132000 527248130 8650 8650 8650 8650 0
395 20250401 131900 527248130 8650 8640 8650 8640 34
396 20250401 131800 526954360 8650 8650 8650 8650 0
397 20250401 131700 526954360 8650 8650 8650 8650 6
398 20250401 131600 526902460 8650 8650 8650 8650 4
399 20250401 131500 526867860 8650 8650 8650 8650 0
400 20250401 131400 526867860 8650 8620 8650 8620 117
401 20250401 131300 525858530 8640 8640 8640 8640 1
402 20250401 131200 525849890 8640 8630 8640 8630 53
403 20250401 131100 525392380 8650 8650 8650 8650 0
404 20250401 131000 525392380 8650 8650 8650 8650 1
405 20250401 130900 525383730 8640 8640 8640 8640 24
406 20250401 130800 525176370 8650 8650 8650 8650 0
407 20250401 130700 525176370 8650 8640 8650 8640 2
408 20250401 130600 525159080 8660 8660 8660 8660 2
409 20250401 130500 525141760 8660 8660 8660 8660 2
410 20250401 130400 525124440 8660 8660 8660 8660 3
411 20250401 130300 525098460 8650 8650 8650 8650 226
412 20250401 130200 523143560 8650 8650 8650 8650 14
413 20250401 130100 523022460 8670 8670 8670 8670 0
414 20250401 130000 523022460 8670 8670 8670 8670 31
415 20250401 125900 522753690 8690 8690 8690 8690 0
416 20250401 125800 522753690 8690 8690 8690 8690 0
417 20250401 125700 522753690 8690 8690 8690 8690 44
418 20250401 125600 522371330 8680 8690 8690 8680 121
419 20250401 125500 521320220 8700 8680 8700 8660 983
420 20250401 125400 512797130 8700 8700 8700 8700 0
421 20250401 125300 512797130 8700 8700 8700 8700 0
422 20250401 125200 512797130 8700 8700 8700 8700 0
423 20250401 125100 512797130 8700 8700 8700 8700 70
424 20250401 125000 512188130 8690 8700 8700 8690 55
425 20250401 124900 511710160 8720 8720 8720 8720 0
426 20250401 124800 511710160 8720 8710 8720 8710 84
427 20250401 124700 510978500 8710 8710 8710 8710 28
428 20250401 124600 510734620 8700 8690 8700 8690 154
429 20250401 124500 509395540 8690 8690 8690 8690 78
430 20250401 124400 508717720 8680 8680 8680 8680 39
431 20250401 124300 508379200 8680 8680 8680 8680 0
432 20250401 124200 508379200 8680 8690 8690 8680 43
433 20250401 124100 508005840 8690 8690 8690 8690 0
434 20250401 124000 508005840 8690 8690 8690 8690 0
435 20250401 123900 508005840 8690 8690 8690 8690 0
436 20250401 123800 508005840 8690 8680 8690 8680 32
437 20250401 123700 507728060 8680 8680 8680 8680 80
438 20250401 123600 507033660 8680 8680 8680 8680 0
439 20250401 123500 507033660 8680 8680 8680 8680 4
440 20250401 123400 506998940 8680 8680 8680 8680 44
441 20250401 123300 506617020 8690 8690 8690 8690 0
442 20250401 123200 506617020 8690 8690 8690 8690 0
443 20250401 123100 506617020 8690 8690 8690 8690 0
444 20250401 123000 506617020 8690 8690 8690 8690 0
445 20250401 122900 506617020 8690 8690 8690 8690 14
446 20250401 122800 506495360 8680 8680 8680 8680 31
447 20250401 122700 506226280 8690 8690 8700 8690 53
448 20250401 122600 505765500 8690 8690 8690 8690 0
449 20250401 122500 505765500 8690 8690 8690 8690 56
450 20250401 122400 505278860 8700 8700 8700 8700 2
451 20250401 122300 505261460 8700 8690 8700 8690 12
452 20250401 122200 505157170 8690 8690 8690 8690 20
453 20250401 122100 504983370 8720 8720 8720 8720 0
454 20250401 122000 504983370 8720 8720 8720 8720 0
455 20250401 121900 504983370 8720 8720 8720 8720 0
456 20250401 121800 504983370 8720 8720 8720 8720 0
457 20250401 121700 504983370 8720 8720 8720 8690 66
458 20250401 121600 504409050 8720 8720 8720 8720 0
459 20250401 121500 504409050 8720 8720 8720 8720 0
460 20250401 121400 504409050 8720 8720 8720 8720 0
461 20250401 121300 504409050 8720 8710 8720 8710 522
462 20250401 121200 499860870 8710 8710 8710 8710 0
463 20250401 121100 499860870 8710 8710 8710 8710 17
464 20250401 121000 499712800 8700 8700 8700 8700 0
465 20250401 120900 499712800 8700 8700 8700 8700 97
466 20250401 120800 498868900 8690 8690 8690 8690 0
467 20250401 120700 498868900 8690 8690 8690 8690 0
468 20250401 120600 498868900 8690 8690 8690 8690 10
469 20250401 120500 498782000 8700 8700 8700 8700 5
470 20250401 120400 498738500 8690 8690 8690 8690 0
471 20250401 120300 498738500 8690 8690 8690 8670 1044
472 20250401 120200 489683650 8690 8690 8690 8690 0
473 20250401 120100 489683650 8690 8690 8690 8690 0
474 20250401 120000 489683650 8690 8690 8690 8690 11
475 20250401 115900 489588060 8690 8680 8690 8680 158
476 20250401 115800 488216310 8680 8680 8680 8680 25
477 20250401 115700 487999310 8670 8670 8670 8670 37
478 20250401 115600 487678520 8680 8680 8680 8680 28
479 20250401 115500 487435480 8670 8670 8670 8670 1
480 20250401 115400 487426810 8680 8680 8680 8680 0
481 20250401 115300 487426810 8680 8680 8680 8680 0
482 20250401 115200 487426810 8680 8680 8680 8680 0
483 20250401 115100 487426810 8680 8680 8680 8680 0
484 20250401 115000 487426810 8680 8680 8680 8680 0
485 20250401 114900 487426810 8680 8670 8680 8650 2169
486 20250401 114800 468661060 8660 8660 8660 8660 8
487 20250401 114700 468591780 8660 8660 8660 8660 15
488 20250401 114600 468461880 8660 8660 8660 8660 42
489 20250401 114500 468098160 8690 8690 8690 8690 0
490 20250401 114400 468098160 8690 8690 8690 8690 0
491 20250401 114300 468098160 8690 8690 8690 8690 0
492 20250401 114200 468098160 8690 8690 8690 8690 25
493 20250401 114100 467880910 8660 8660 8660 8660 0
494 20250401 114000 467880910 8660 8660 8660 8660 0
495 20250401 113900 467880910 8660 8660 8660 8660 70
496 20250401 113800 467274710 8660 8660 8670 8640 534
497 20250401 113700 462650300 8680 8660 8680 8660 4
498 20250401 113600 462615640 8660 8660 8660 8660 0
499 20250401 113500 462615640 8660 8660 8660 8660 0
500 20250401 113400 462615640 8660 8660 8660 8660 0
501 20250401 113300 462615640 8660 8660 8660 8660 51
502 20250401 113200 462173980 8670 8700 8700 8670 34
503 20250401 113100 461879020 8700 8660 8700 8640 613
504 20250401 113000 456562820 8640 8640 8640 8640 0
505 20250401 112900 456562820 8640 8640 8640 8640 32
506 20250401 112800 456286340 8670 8670 8670 8670 0
507 20250401 112700 456286340 8670 8670 8670 8670 0
508 20250401 112600 456286340 8670 8670 8670 8670 0
509 20250401 112500 456286340 8670 8670 8670 8640 22
510 20250401 112400 456095750 8660 8660 8660 8660 76
511 20250401 112300 455437590 8660 8660 8660 8660 0
512 20250401 112200 455437590 8660 8640 8660 8640 140
513 20250401 112100 454227950 8630 8630 8630 8630 15
514 20250401 112000 454098500 8640 8640 8640 8640 0
515 20250401 111900 454098500 8640 8630 8640 8620 157
516 20250401 111800 452744070 8660 8650 8660 8650 185
517 20250401 111700 451143080 8660 8660 8660 8660 0
518 20250401 111600 451143080 8660 8650 8660 8620 96
519 20250401 111500 450312320 8640 8630 8640 8630 190
520 20250401 111400 448671870 8620 8620 8620 8620 0
521 20250401 111300 448671870 8620 8620 8620 8620 4
522 20250401 111200 448637390 8630 8630 8630 8630 1
523 20250401 111100 448628760 8640 8610 8640 8610 110
524 20250401 111000 447680230 8610 8610 8610 8610 12
525 20250401 110900 447576910 8610 8610 8610 8610 2
526 20250401 110800 447559690 8630 8630 8630 8630 2
527 20250401 110700 447542430 8630 8630 8630 8630 10
528 20250401 110600 447456130 8620 8620 8620 8620 0
529 20250401 110500 447456130 8620 8620 8620 8620 0
530 20250401 110400 447456130 8620 8620 8620 8620 0
531 20250401 110300 447456130 8620 8610 8620 8610 219
532 20250401 110200 445570330 8610 8600 8610 8600 203
533 20250401 110100 443824450 8620 8620 8620 8620 0
534 20250401 110000 443824450 8620 8590 8620 8580 1093
535 20250401 105900 434443220 8590 8600 8620 8590 358
536 20250401 105800 431363690 8600 8600 8600 8600 0
537 20250401 105700 431363690 8600 8600 8600 8600 0
538 20250401 105600 431363690 8600 8570 8610 8570 1319
539 20250401 105500 420043670 8610 8610 8610 8610 1
540 20250401 105400 420035060 8610 8610 8610 8610 0
541 20250401 105300 420035060 8610 8600 8610 8600 43
542 20250401 105200 419665250 8600 8580 8600 8560 109
543 20250401 105100 418730430 8600 8600 8600 8600 0
544 20250401 105000 418730430 8600 8590 8600 8590 213
545 20250401 104900 416900710 8590 8590 8590 8590 0
546 20250401 104800 416900710 8590 8580 8590 8580 69
547 20250401 104700 416308030 8590 8580 8590 8580 12
548 20250401 104600 416205050 8580 8570 8580 8570 1739
549 20250401 104500 401301300 8580 8580 8580 8580 0
550 20250401 104400 401301300 8580 8580 8580 8580 22
551 20250401 104300 401112540 8580 8550 8580 8550 517
552 20250401 104200 396691200 8540 8540 8540 8540 86
553 20250401 104100 395956760 8540 8540 8540 8540 2
554 20250401 104000 395939680 8540 8540 8540 8540 2
555 20250401 103900 395922600 8540 8540 8540 8540 0
556 20250401 103800 395922600 8540 8520 8540 8520 208
557 20250401 103700 394150420 8520 8500 8520 8500 32
558 20250401 103600 393878400 8500 8500 8500 8500 0
559 20250401 103500 393878400 8500 8520 8530 8500 123
560 20250401 103400 392831960 8550 8550 8550 8550 0
561 20250401 103300 392831960 8550 8550 8550 8550 0
562 20250401 103200 392831960 8550 8550 8550 8550 1
563 20250401 103100 392823410 8510 8510 8510 8510 0
564 20250401 103000 392823410 8510 8510 8510 8510 100
565 20250401 102900 391972410 8510 8510 8510 8510 124
566 20250401 102800 390917170 8510 8510 8510 8510 0
567 20250401 102700 390917170 8510 8510 8510 8510 0
568 20250401 102600 390917170 8510 8520 8530 8510 66
569 20250401 102500 390355100 8540 8540 8540 8540 46
570 20250401 102400 389962260 8540 8540 8540 8540 0
571 20250401 102300 389962260 8540 8540 8540 8540 2
572 20250401 102200 389945180 8510 8510 8510 8510 0
573 20250401 102100 389945180 8510 8510 8510 8510 0
574 20250401 102000 389945180 8510 8510 8510 8500 87
575 20250401 101900 389204860 8510 8500 8510 8500 169
576 20250401 101800 387766960 8520 8520 8520 8520 1
577 20250401 101700 387758440 8530 8530 8530 8530 1
578 20250401 101600 387749910 8530 8530 8530 8530 0
579 20250401 101500 387749910 8530 8530 8530 8530 66
580 20250401 101400 387186930 8530 8520 8530 8520 87
581 20250401 101300 386445610 8500 8500 8500 8500 0
582 20250401 101200 386445610 8500 8520 8520 8490 194
583 20250401 101100 384795090 8490 8470 8520 8470 231
584 20250401 101000 382829340 8530 8530 8530 8530 0
585 20250401 100900 382829340 8530 8530 8530 8530 0
586 20250401 100800 382829340 8530 8530 8530 8530 0
587 20250401 100700 382829340 8530 8530 8530 8530 0
588 20250401 100600 382829340 8530 8530 8530 8530 0
589 20250401 100500 382829340 8530 8530 8530 8530 0
590 20250401 100400 382829340 8530 8460 8530 8460 159
591 20250401 100300 381479510 8460 8460 8460 8460 102
592 20250401 100200 380616590 8450 8450 8450 8450 1045
593 20250401 100100 371786340 8460 8460 8460 8460 304
594 20250401 100000 369214500 8460 8460 8460 8460 5
595 20250401 095900 369172200 8460 8460 8460 8460 11
596 20250401 095800 369079140 8450 8460 8460 8450 26
597 20250401 095700 368859380 8460 8460 8460 8460 140
598 20250401 095600 367674980 8460 8470 8470 8460 133
599 20250401 095500 366549700 8470 8470 8470 8470 0
600 20250401 095400 366549700 8470 8470 8470 8470 50
601 20250401 095300 366126200 8480 8480 8480 8480 0
602 20250401 095200 366126200 8480 8480 8480 8480 5
603 20250401 095100 366083800 8480 8480 8480 8480 11
604 20250401 095000 365990520 8480 8480 8480 8480 0
605 20250401 094900 365990520 8480 8480 8480 8480 2
606 20250401 094800 365973560 8480 8470 8480 8460 59
607 20250401 094700 365473840 8460 8450 8460 8450 58
608 20250401 094600 364983690 8450 8470 8470 8450 346
609 20250401 094500 362058980 8480 8500 8500 8470 601
610 20250401 094400 356962600 8460 8460 8460 8460 0
611 20250401 094300 356962600 8460 8460 8460 8460 0
612 20250401 094200 356962600 8460 8470 8470 8460 705
613 20250401 094100 350993250 8470 8470 8470 8470 89
614 20250401 094000 350239420 8490 8490 8490 8490 0
615 20250401 093900 350239420 8490 8490 8500 8490 1052
616 20250401 093800 341307930 8490 8490 8490 8490 40
617 20250401 093700 340968330 8490 8490 8490 8490 50
618 20250401 093600 340543830 8480 8490 8490 8480 69
619 20250401 093500 339958690 8470 8480 8480 8470 30
620 20250401 093400 339704570 8470 8470 8470 8470 0
621 20250401 093300 339704570 8470 8510 8510 8470 1822
622 20250401 093200 324267940 8510 8490 8510 8480 508
623 20250401 093100 319959700 8520 8520 8520 8520 1
624 20250401 093000 319951180 8510 8520 8520 8490 424
625 20250401 092900 316345940 8510 8520 8520 8510 2221
626 20250401 092800 297423970 8520 8520 8520 8520 0
627 20250401 092700 297423970 8520 8520 8520 8520 1341
628 20250401 092600 285998650 8530 8530 8530 8520 959
629 20250401 092500 277827110 8560 8560 8560 8560 0
630 20250401 092400 277827110 8560 8550 8560 8550 150
631 20250401 092300 276544600 8530 8530 8530 8520 2481
632 20250401 092200 255404770 8550 8550 8550 8550 0
633 20250401 092100 255404770 8550 8550 8550 8550 0
634 20250401 092000 255404770 8550 8550 8550 8550 644
635 20250401 091900 249898570 8550 8550 8550 8550 0
636 20250401 091800 249898570 8550 8550 8550 8550 50
637 20250401 091700 249471070 8550 8530 8550 8520 2073
638 20250401 091600 231805700 8520 8530 8530 8520 3000
639 20250401 091500 206245540 8540 8530 8540 8530 219
640 20250401 091400 204377220 8530 8560 8560 8520 140
641 20250401 091300 203180550 8560 8580 8580 8560 109
642 20250401 091200 202246310 8570 8570 8570 8570 45
643 20250401 091100 201860660 8560 8550 8560 8550 668
644 20250401 091000 196143400 8540 8550 8550 8540 478
645 20250401 090900 192059280 8550 8560 8560 8550 338
646 20250401 090800 189169330 8560 8550 8560 8550 148
647 20250401 090700 187902780 8540 8530 8540 8530 285
648 20250401 090600 185470230 8510 8490 8520 8480 1457
649 20250401 090500 173075570 8480 8500 8500 8480 561
650 20250401 090400 168308600 8490 8500 8500 8490 64
651 20250401 090300 167765210 8500 8500 8500 8490 1022
652 20250401 090200 159078350 8500 8520 8520 8490 315
653 20250401 090100 156398770 8530 8560 8560 8530 1071
654 20250401 090000 147244230 8600 8460 8630 8460 17388

1
060720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,387264,23677442,3380814720,206704068660,1.64
20250327,377734,23677442,3399606000,213096978000,1.60
20250326,370163,23677442,3390693080,216885368720,1.56
20250325,358788,23677442,3229092000,213096978000,1.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 387264 23677442 3380814720 206704068660 1.64
3 20250327 377734 23677442 3399606000 213096978000 1.60
4 20250326 370163 23677442 3390693080 216885368720 1.56
5 20250325 358788 23677442 3229092000 213096978000 1.52