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

656
065510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,320828190,7350,7350,7350,7350,291
20250401,195300,320828190,7350,7350,7350,7350,0
20250401,195200,320828190,7350,7350,7350,7350,0
20250401,195100,320828190,7350,7350,7350,7350,0
20250401,195000,320828190,7350,7350,7350,7350,0
20250401,194900,320828190,7350,7350,7350,7350,0
20250401,194800,320828190,7350,7350,7350,7350,0
20250401,194700,320828190,7350,7350,7350,7350,0
20250401,194600,320828190,7350,7350,7350,7350,0
20250401,194500,320828190,7350,7350,7350,7350,0
20250401,194400,320828190,7350,7350,7350,7350,0
20250401,194300,320828190,7350,7350,7350,7350,0
20250401,194200,320828190,7350,7350,7350,7350,0
20250401,194100,320828190,7350,7350,7350,7350,0
20250401,194000,320828190,7350,7350,7350,7350,0
20250401,193900,320828190,7350,7350,7350,7350,0
20250401,193800,320828190,7350,7350,7350,7350,0
20250401,193700,320828190,7350,7350,7350,7350,0
20250401,193600,320828190,7350,7350,7350,7350,0
20250401,193500,320828190,7350,7350,7350,7350,0
20250401,193400,320828190,7350,7350,7350,7350,0
20250401,193300,320828190,7350,7350,7350,7350,0
20250401,193200,320828190,7350,7350,7350,7350,0
20250401,193100,320828190,7350,7350,7350,7350,0
20250401,193000,320828190,7350,7350,7350,7350,0
20250401,192900,320828190,7350,7350,7350,7350,0
20250401,192800,320828190,7350,7350,7350,7350,0
20250401,192700,320828190,7350,7350,7350,7350,0
20250401,192600,320828190,7350,7350,7350,7350,0
20250401,192500,320828190,7350,7350,7350,7350,0
20250401,192400,320828190,7350,7350,7350,7350,291
20250401,192300,320828190,7350,7350,7350,7350,0
20250401,192200,320828190,7350,7350,7350,7350,0
20250401,192100,320828190,7350,7350,7350,7350,0
20250401,192000,320828190,7350,7350,7350,7350,0
20250401,191900,320828190,7350,7350,7350,7350,0
20250401,191800,320828190,7350,7350,7350,7350,0
20250401,191700,320828190,7350,7350,7350,7350,0
20250401,191600,320828190,7350,7350,7350,7350,0
20250401,191500,320828190,7350,7350,7350,7350,0
20250401,191400,320828190,7350,7350,7350,7350,0
20250401,191300,320828190,7350,7350,7350,7350,0
20250401,191200,320828190,7350,7350,7350,7350,0
20250401,191100,320828190,7350,7350,7350,7350,0
20250401,191000,320828190,7350,7350,7350,7350,0
20250401,190900,320828190,7350,7350,7350,7350,0
20250401,190800,320828190,7350,7350,7350,7350,0
20250401,190700,320828190,7350,7350,7350,7350,0
20250401,190600,320828190,7350,7350,7350,7350,0
20250401,190500,320828190,7350,7350,7350,7350,0
20250401,190400,320828190,7350,7350,7350,7350,0
20250401,190300,320828190,7350,7350,7350,7350,0
20250401,190200,320828190,7350,7350,7350,7350,0
20250401,190100,320828190,7350,7350,7350,7350,0
20250401,190000,320828190,7350,7350,7350,7350,0
20250401,185900,320828190,7350,7350,7350,7350,0
20250401,185800,320828190,7350,7350,7350,7350,0
20250401,185700,320828190,7350,7350,7350,7350,0
20250401,185600,320828190,7350,7350,7350,7350,0
20250401,185500,320828190,7350,7350,7350,7350,0
20250401,185400,320828190,7350,7350,7350,7350,291
20250401,185300,320828190,7350,7350,7350,7350,0
20250401,185200,320828190,7350,7350,7350,7350,0
20250401,185100,320828190,7350,7350,7350,7350,0
20250401,185000,320828190,7350,7350,7350,7350,0
20250401,184900,320828190,7350,7350,7350,7350,0
20250401,184800,320828190,7350,7350,7350,7350,0
20250401,184700,320828190,7350,7350,7350,7350,0
20250401,184600,320828190,7350,7350,7350,7350,0
20250401,184500,320828190,7350,7350,7350,7350,0
20250401,184400,320828190,7350,7350,7350,7350,0
20250401,184300,320828190,7350,7350,7350,7350,0
20250401,184200,320828190,7350,7350,7350,7350,0
20250401,184100,320828190,7350,7350,7350,7350,0
20250401,184000,320828190,7350,7350,7350,7350,0
20250401,183900,320828190,7350,7350,7350,7350,0
20250401,183800,320828190,7350,7350,7350,7350,0
20250401,183700,320828190,7350,7350,7350,7350,0
20250401,183600,320828190,7350,7350,7350,7350,0
20250401,183500,320828190,7350,7350,7350,7350,0
20250401,183400,320828190,7350,7350,7350,7350,0
20250401,183300,320828190,7350,7350,7350,7350,0
20250401,183200,320828190,7350,7350,7350,7350,0
20250401,183100,320828190,7350,7350,7350,7350,0
20250401,183000,320828190,7350,7350,7350,7350,0
20250401,182900,320828190,7350,7350,7350,7350,0
20250401,182800,320828190,7350,7350,7350,7350,0
20250401,182700,320828190,7350,7350,7350,7350,0
20250401,182600,320828190,7350,7350,7350,7350,0
20250401,182500,320828190,7350,7350,7350,7350,0
20250401,182400,320828190,7350,7350,7350,7350,291
20250401,182300,320828190,7350,7350,7350,7350,0
20250401,182200,320828190,7350,7350,7350,7350,0
20250401,182100,320828190,7350,7350,7350,7350,0
20250401,182000,320828190,7350,7350,7350,7350,0
20250401,181900,320828190,7350,7350,7350,7350,0
20250401,181800,320828190,7350,7350,7350,7350,0
20250401,181700,320828190,7350,7350,7350,7350,0
20250401,181600,320828190,7350,7350,7350,7350,0
20250401,181500,320828190,7350,7350,7350,7350,0
20250401,181400,320828190,7350,7350,7350,7350,0
20250401,181300,320828190,7350,7350,7350,7350,0
20250401,181200,320828190,7350,7350,7350,7350,0
20250401,181100,320828190,7350,7350,7350,7350,0
20250401,181000,320828190,7350,7350,7350,7350,0
20250401,180900,320828190,7350,7350,7350,7350,0
20250401,180800,320828190,7350,7350,7350,7350,0
20250401,180700,320828190,7350,7350,7350,7350,0
20250401,180600,320828190,7350,7350,7350,7350,0
20250401,180500,320828190,7350,7350,7350,7350,0
20250401,180400,320828190,7350,7350,7350,7350,0
20250401,180300,320828190,7350,7350,7350,7350,0
20250401,180200,320828190,7350,7350,7350,7350,0
20250401,180100,320828190,7350,7350,7350,7350,0
20250401,180000,320828190,7350,7350,7350,7350,0
20250401,175900,320828190,7350,7350,7350,7350,0
20250401,175800,320828190,7350,7350,7350,7350,0
20250401,175700,320828190,7350,7350,7350,7350,0
20250401,175600,320828190,7350,7350,7350,7350,0
20250401,175500,320828190,7350,7350,7350,7350,0
20250401,175400,320828190,7350,7350,7350,7350,291
20250401,175300,320828190,7350,7350,7350,7350,0
20250401,175200,320828190,7350,7350,7350,7350,0
20250401,175100,320828190,7350,7350,7350,7350,0
20250401,175000,320828190,7350,7350,7350,7350,0
20250401,174900,320828190,7350,7350,7350,7350,0
20250401,174800,320828190,7350,7350,7350,7350,0
20250401,174700,320828190,7350,7350,7350,7350,0
20250401,174600,320828190,7350,7350,7350,7350,0
20250401,174500,320828190,7350,7350,7350,7350,0
20250401,174400,320828190,7350,7350,7350,7350,0
20250401,174300,320828190,7350,7350,7350,7350,0
20250401,174200,320828190,7350,7350,7350,7350,0
20250401,174100,320828190,7350,7350,7350,7350,0
20250401,174000,320828190,7350,7350,7350,7350,0
20250401,173900,320828190,7350,7350,7350,7350,0
20250401,173800,320828190,7350,7350,7350,7350,0
20250401,173700,320828190,7350,7350,7350,7350,0
20250401,173600,320828190,7350,7350,7350,7350,0
20250401,173500,320828190,7350,7350,7350,7350,0
20250401,173400,320828190,7350,7350,7350,7350,0
20250401,173300,320828190,7350,7350,7350,7350,0
20250401,173200,320828190,7350,7350,7350,7350,0
20250401,173100,320828190,7350,7350,7350,7350,0
20250401,173000,320828190,7350,7350,7350,7350,0
20250401,172900,320828190,7350,7350,7350,7350,0
20250401,172800,320828190,7350,7350,7350,7350,0
20250401,172700,320828190,7350,7350,7350,7350,0
20250401,172600,320828190,7350,7350,7350,7350,0
20250401,172500,320828190,7350,7350,7350,7350,0
20250401,172400,320828190,7350,7350,7350,7350,291
20250401,172300,320828190,7350,7350,7350,7350,0
20250401,172200,320828190,7350,7350,7350,7350,0
20250401,172100,320828190,7350,7350,7350,7350,0
20250401,172000,320828190,7350,7350,7350,7350,0
20250401,171900,320828190,7350,7350,7350,7350,0
20250401,171800,320828190,7350,7350,7350,7350,0
20250401,171700,320828190,7350,7350,7350,7350,0
20250401,171600,320828190,7350,7350,7350,7350,0
20250401,171500,320828190,7350,7350,7350,7350,0
20250401,171400,320828190,7350,7350,7350,7350,0
20250401,171300,320828190,7350,7350,7350,7350,0
20250401,171200,320828190,7350,7350,7350,7350,0
20250401,171100,320828190,7350,7350,7350,7350,0
20250401,171000,320828190,7350,7350,7350,7350,0
20250401,170900,320828190,7350,7350,7350,7350,0
20250401,170800,320828190,7350,7350,7350,7350,0
20250401,170700,320828190,7350,7350,7350,7350,0
20250401,170600,320828190,7350,7350,7350,7350,0
20250401,170500,320828190,7350,7350,7350,7350,0
20250401,170400,320828190,7350,7350,7350,7350,0
20250401,170300,320828190,7350,7350,7350,7350,0
20250401,170200,320828190,7350,7350,7350,7350,0
20250401,170100,320828190,7350,7350,7350,7350,0
20250401,170000,320828190,7350,7350,7350,7350,0
20250401,165900,320828190,7350,7350,7350,7350,0
20250401,165800,320828190,7350,7350,7350,7350,0
20250401,165700,320828190,7350,7350,7350,7350,0
20250401,165600,320828190,7350,7350,7350,7350,0
20250401,165500,320828190,7350,7350,7350,7350,0
20250401,165400,320828190,7350,7350,7350,7350,291
20250401,165300,320828190,7350,7350,7350,7350,0
20250401,165200,320828190,7350,7350,7350,7350,0
20250401,165100,320828190,7350,7350,7350,7350,0
20250401,165000,320828190,7350,7350,7350,7350,0
20250401,164900,320828190,7350,7350,7350,7350,0
20250401,164800,320828190,7350,7350,7350,7350,0
20250401,164700,320828190,7350,7350,7350,7350,0
20250401,164600,320828190,7350,7350,7350,7350,0
20250401,164500,320828190,7350,7350,7350,7350,0
20250401,164400,320828190,7350,7350,7350,7350,0
20250401,164300,320828190,7350,7350,7350,7350,0
20250401,164200,320828190,7350,7350,7350,7350,0
20250401,164100,320828190,7350,7350,7350,7350,0
20250401,164000,320828190,7350,7350,7350,7350,0
20250401,163900,320828190,7350,7350,7350,7350,0
20250401,163800,320828190,7350,7350,7350,7350,0
20250401,163700,320828190,7350,7350,7350,7350,0
20250401,163600,320828190,7350,7350,7350,7350,0
20250401,163500,320828190,7350,7350,7350,7350,0
20250401,163400,320828190,7350,7350,7350,7350,0
20250401,163300,320828190,7350,7350,7350,7350,0
20250401,163200,320828190,7350,7350,7350,7350,0
20250401,163100,320828190,7350,7350,7350,7350,0
20250401,163000,320828190,7350,7350,7350,7350,0
20250401,162900,320828190,7350,7350,7350,7350,0
20250401,162800,320828190,7350,7350,7350,7350,0
20250401,162700,320828190,7350,7350,7350,7350,0
20250401,162600,320828190,7350,7350,7350,7350,0
20250401,162500,320828190,7350,7350,7350,7350,0
20250401,162400,320828190,7350,7350,7350,7350,291
20250401,162300,320828190,7350,7350,7350,7350,0
20250401,162200,320828190,7350,7350,7350,7350,0
20250401,162100,320828190,7350,7350,7350,7350,0
20250401,162000,320828190,7350,7350,7350,7350,0
20250401,161900,320828190,7350,7350,7350,7350,0
20250401,161800,320828190,7350,7350,7350,7350,0
20250401,161700,320828190,7350,7350,7350,7350,0
20250401,161600,320828190,7350,7350,7350,7350,0
20250401,161500,320828190,7350,7350,7350,7350,0
20250401,161400,320828190,7350,7350,7350,7350,0
20250401,161300,320828190,7350,7350,7350,7350,0
20250401,161200,320828190,7350,7350,7350,7350,0
20250401,161100,320828190,7350,7350,7350,7350,0
20250401,161000,320828190,7350,7350,7350,7350,0
20250401,160900,320828190,7350,7350,7350,7350,0
20250401,160800,320828190,7350,7350,7350,7350,0
20250401,160700,320828190,7350,7350,7350,7350,0
20250401,160600,320828190,7350,7350,7350,7350,0
20250401,160500,320828190,7350,7350,7350,7350,0
20250401,160400,320828190,7350,7350,7350,7350,0
20250401,160300,320828190,7350,7350,7350,7350,0
20250401,160200,320828190,7350,7350,7350,7350,0
20250401,160100,320828190,7350,7350,7350,7350,0
20250401,160000,320828190,7350,7350,7350,7350,0
20250401,155900,320828190,7350,7350,7350,7350,0
20250401,155800,320828190,7350,7350,7350,7350,0
20250401,155700,320828190,7350,7350,7350,7350,0
20250401,155600,320828190,7350,7350,7350,7350,0
20250401,155500,320828190,7350,7350,7350,7350,0
20250401,155400,320828190,7350,7350,7350,7350,291
20250401,155300,320828190,7350,7350,7350,7350,0
20250401,155200,320828190,7350,7350,7350,7350,0
20250401,155100,320828190,7350,7350,7350,7350,0
20250401,155000,320828190,7350,7350,7350,7350,0
20250401,154900,320828190,7350,7350,7350,7350,0
20250401,154800,320828190,7350,7350,7350,7350,0
20250401,154700,320828190,7350,7350,7350,7350,0
20250401,154600,320828190,7350,7350,7350,7350,0
20250401,154500,320828190,7350,7350,7350,7350,0
20250401,154400,320828190,7350,7350,7350,7350,0
20250401,154300,320828190,7350,7350,7350,7350,0
20250401,154200,320828190,7350,7350,7350,7350,0
20250401,154100,320828190,7350,7350,7350,7350,0
20250401,154000,320828190,7350,7350,7350,7350,0
20250401,153900,320828190,7350,7350,7350,7350,0
20250401,153800,320828190,7350,7350,7350,7350,0
20250401,153700,320828190,7350,7350,7350,7350,0
20250401,153600,320828190,7350,7350,7350,7350,0
20250401,153500,320828190,7350,7350,7350,7350,0
20250401,153400,320828190,7350,7350,7350,7350,0
20250401,153300,320828190,7350,7350,7350,7350,0
20250401,153200,320828190,7350,7350,7350,7350,0
20250401,153100,320828190,7350,7350,7350,7350,0
20250401,153000,320828190,7350,7350,7350,7350,291
20250401,152900,318689340,7360,7360,7360,7360,0
20250401,152800,318689340,7360,7360,7360,7360,0
20250401,152700,318689340,7360,7360,7360,7360,0
20250401,152600,318689340,7360,7360,7360,7360,0
20250401,152500,318689340,7360,7360,7360,7360,0
20250401,152400,318689340,7360,7360,7360,7360,0
20250401,152300,318689340,7360,7360,7360,7360,0
20250401,152200,318689340,7360,7360,7360,7360,0
20250401,152100,318689340,7360,7360,7360,7360,0
20250401,152000,318689340,7360,7360,7360,7360,0
20250401,151900,318689340,7360,7360,7360,7360,10
20250401,151800,318615740,7360,7360,7360,7360,0
20250401,151700,318615740,7360,7360,7360,7360,197
20250401,151600,317165820,7360,7360,7360,7360,3
20250401,151500,317143740,7370,7370,7370,7370,10
20250401,151400,317070040,7370,7380,7380,7370,730
20250401,151300,311687940,7380,7380,7380,7380,0
20250401,151200,311687940,7380,7380,7380,7380,199
20250401,151100,310219320,7380,7380,7380,7380,0
20250401,151000,310219320,7380,7380,7380,7380,5
20250401,150900,310182420,7400,7400,7400,7400,0
20250401,150800,310182420,7400,7400,7400,7400,15
20250401,150700,310071420,7380,7380,7380,7380,0
20250401,150600,310071420,7380,7380,7380,7380,0
20250401,150500,310071420,7380,7380,7380,7380,0
20250401,150400,310071420,7380,7380,7380,7380,0
20250401,150300,310071420,7380,7380,7380,7380,200
20250401,150200,308595420,7400,7400,7400,7400,2
20250401,150100,308580620,7370,7370,7370,7370,0
20250401,150000,308580620,7370,7380,7380,7370,232
20250401,145900,306868780,7390,7390,7390,7390,0
20250401,145800,306868780,7390,7390,7390,7390,0
20250401,145700,306868780,7390,7390,7390,7390,0
20250401,145600,306868780,7390,7390,7390,7390,0
20250401,145500,306868780,7390,7390,7390,7390,0
20250401,145400,306868780,7390,7390,7390,7390,100
20250401,145300,306129780,7390,7390,7390,7390,0
20250401,145200,306129780,7390,7390,7390,7390,0
20250401,145100,306129780,7390,7390,7390,7390,0
20250401,145000,306129780,7390,7390,7390,7390,0
20250401,144900,306129780,7390,7390,7390,7390,53
20250401,144800,305738110,7400,7400,7400,7400,0
20250401,144700,305738110,7400,7400,7400,7400,0
20250401,144600,305738110,7400,7420,7420,7400,20
20250401,144500,305589910,7420,7420,7420,7420,20
20250401,144400,305441510,7380,7380,7380,7380,12
20250401,144300,305352950,7420,7420,7420,7420,190
20250401,144200,303943150,7420,7420,7420,7420,0
20250401,144100,303943150,7420,7380,7420,7380,20
20250401,144000,303795150,7380,7380,7380,7380,0
20250401,143900,303795150,7380,7380,7380,7380,2
20250401,143800,303780390,7380,7380,7380,7380,30
20250401,143700,303558990,7380,7380,7380,7380,0
20250401,143600,303558990,7380,7380,7380,7380,10
20250401,143500,303485190,7370,7370,7370,7370,0
20250401,143400,303485190,7370,7370,7370,7370,0
20250401,143300,303485190,7370,7370,7370,7370,0
20250401,143200,303485190,7370,7370,7370,7370,0
20250401,143100,303485190,7370,7370,7370,7370,0
20250401,143000,303485190,7370,7370,7370,7370,50
20250401,142900,303116690,7370,7370,7370,7370,0
20250401,142800,303116690,7370,7370,7370,7370,0
20250401,142700,303116690,7370,7370,7370,7370,0
20250401,142600,303116690,7370,7370,7370,7370,50
20250401,142500,302748190,7370,7370,7370,7370,0
20250401,142400,302748190,7370,7370,7370,7370,0
20250401,142300,302748190,7370,7370,7370,7370,50
20250401,142200,302379690,7370,7380,7380,7370,1241
20250401,142100,293224040,7380,7380,7380,7380,343
20250401,142000,290692700,7380,7380,7380,7380,0
20250401,141900,290692700,7380,7380,7380,7380,1000
20250401,141800,283312700,7380,7380,7380,7380,81
20250401,141700,282714920,7390,7390,7390,7390,0
20250401,141600,282714920,7390,7390,7390,7390,0
20250401,141500,282714920,7390,7390,7390,7390,0
20250401,141400,282714920,7390,7390,7390,7390,50
20250401,141300,282345420,7390,7390,7390,7390,0
20250401,141200,282345420,7390,7390,7390,7390,0
20250401,141100,282345420,7390,7390,7390,7390,50
20250401,141000,281975920,7390,7390,7390,7390,0
20250401,140900,281975920,7390,7390,7390,7390,0
20250401,140800,281975920,7390,7390,7390,7390,50
20250401,140700,281606420,7390,7390,7390,7390,0
20250401,140600,281606420,7390,7390,7390,7390,50
20250401,140500,281236920,7400,7400,7400,7400,0
20250401,140400,281236920,7400,7400,7400,7400,0
20250401,140300,281236920,7400,7400,7400,7400,0
20250401,140200,281236920,7400,7400,7400,7400,154
20250401,140100,280097320,7400,7400,7400,7400,0
20250401,140000,280097320,7400,7400,7400,7400,0
20250401,135900,280097320,7400,7400,7400,7400,50
20250401,135800,279727320,7400,7400,7400,7400,0
20250401,135700,279727320,7400,7400,7400,7400,0
20250401,135600,279727320,7400,7400,7400,7400,0
20250401,135500,279727320,7400,7400,7400,7400,50
20250401,135400,279357320,7400,7400,7400,7400,0
20250401,135300,279357320,7400,7400,7400,7400,0
20250401,135200,279357320,7400,7400,7400,7400,50
20250401,135100,278987320,7400,7400,7400,7400,0
20250401,135000,278987320,7400,7400,7400,7400,50
20250401,134900,278617320,7410,7410,7410,7410,0
20250401,134800,278617320,7410,7420,7420,7410,12
20250401,134700,278528380,7420,7420,7420,7420,530
20250401,134600,274595780,7420,7420,7420,7420,100
20250401,134500,273853780,7430,7430,7430,7430,0
20250401,134400,273853780,7430,7430,7430,7430,0
20250401,134300,273853780,7430,7430,7430,7430,463
20250401,134200,270413690,7450,7450,7450,7450,0
20250401,134100,270413690,7450,7450,7450,7450,0
20250401,134000,270413690,7450,7430,7450,7430,302
20250401,133900,268166380,7430,7430,7430,7430,0
20250401,133800,268166380,7430,7430,7430,7430,0
20250401,133700,268166380,7430,7430,7430,7430,50
20250401,133600,267794880,7430,7430,7430,7430,0
20250401,133500,267794880,7430,7430,7430,7430,0
20250401,133400,267794880,7430,7430,7430,7430,50
20250401,133300,267423380,7430,7430,7430,7430,0
20250401,133200,267423380,7430,7430,7430,7430,0
20250401,133100,267423380,7430,7430,7430,7430,50
20250401,133000,267051880,7430,7430,7430,7430,0
20250401,132900,267051880,7430,7430,7430,7430,50
20250401,132800,266680380,7440,7440,7440,7440,0
20250401,132700,266680380,7440,7440,7440,7440,500
20250401,132600,262960380,7440,7440,7440,7440,0
20250401,132500,262960380,7440,7440,7440,7440,0
20250401,132400,262960380,7440,7440,7440,7440,100
20250401,132300,262216380,7440,7440,7440,7440,0
20250401,132200,262216380,7440,7440,7440,7440,0
20250401,132100,262216380,7440,7450,7450,7440,50
20250401,132000,261844370,7440,7440,7440,7440,0
20250401,131900,261844370,7440,7440,7440,7440,0
20250401,131800,261844370,7440,7440,7440,7440,1567
20250401,131700,250185890,7440,7440,7440,7440,50
20250401,131600,249813890,7450,7450,7450,7450,0
20250401,131500,249813890,7450,7450,7450,7450,10
20250401,131400,249739390,7450,7430,7450,7430,60
20250401,131300,249293390,7450,7450,7450,7450,0
20250401,131200,249293390,7450,7450,7450,7450,0
20250401,131100,249293390,7450,7450,7450,7450,0
20250401,131000,249293390,7450,7450,7450,7450,550
20250401,130900,245195890,7450,7430,7450,7430,172
20250401,130800,243915490,7430,7430,7430,7430,50
20250401,130700,243543990,7450,7450,7450,7450,0
20250401,130600,243543990,7450,7450,7450,7450,0
20250401,130500,243543990,7450,7450,7450,7450,128
20250401,130400,242590390,7430,7430,7430,7430,94
20250401,130300,241891970,7440,7440,7440,7440,0
20250401,130200,241891970,7440,7440,7440,7440,0
20250401,130100,241891970,7440,7440,7440,7440,50
20250401,130000,241519970,7440,7440,7440,7440,0
20250401,125900,241519970,7440,7440,7440,7440,289
20250401,125800,239369810,7430,7430,7430,7430,0
20250401,125700,239369810,7430,7420,7430,7420,55
20250401,125600,238961660,7420,7420,7420,7420,0
20250401,125500,238961660,7420,7420,7420,7420,0
20250401,125400,238961660,7420,7420,7420,7420,50
20250401,125300,238590660,7430,7430,7430,7430,500
20250401,125200,234875660,7420,7420,7420,7420,0
20250401,125100,234875660,7420,7420,7420,7420,0
20250401,125000,234875660,7420,7420,7420,7420,50
20250401,124900,234504660,7410,7410,7410,7410,0
20250401,124800,234504660,7410,7410,7410,7410,0
20250401,124700,234504660,7410,7430,7430,7410,1095
20250401,124600,226381810,7430,7430,7430,7430,0
20250401,124500,226381810,7430,7430,7430,7430,205
20250401,124400,224858660,7420,7420,7420,7420,88
20250401,124300,224205700,7420,7420,7420,7420,11
20250401,124200,224124080,7430,7420,7430,7420,289
20250401,124100,221979690,7440,7430,7440,7430,46
20250401,124000,221637500,7440,7440,7440,7440,0
20250401,123900,221637500,7440,7440,7440,7440,0
20250401,123800,221637500,7440,7440,7440,7440,800
20250401,123700,215685500,7420,7420,7420,7420,0
20250401,123600,215685500,7420,7420,7420,7420,0
20250401,123500,215685500,7420,7420,7420,7420,50
20250401,123400,215314500,7420,7420,7420,7420,45
20250401,123300,214980600,7430,7430,7430,7430,5
20250401,123200,214943450,7440,7440,7440,7440,0
20250401,123100,214943450,7440,7440,7440,7440,0
20250401,123000,214943450,7440,7430,7440,7430,43
20250401,122900,214623910,7420,7410,7420,7410,256
20250401,122800,212724890,7410,7410,7410,7410,0
20250401,122700,212724890,7410,7410,7410,7410,50
20250401,122600,212354390,7420,7420,7420,7420,0
20250401,122500,212354390,7420,7420,7420,7420,13
20250401,122400,212257930,7400,7400,7400,7400,0
20250401,122300,212257930,7400,7400,7400,7400,208
20250401,122200,210718730,7390,7390,7390,7390,50
20250401,122100,210349230,7390,7390,7390,7390,0
20250401,122000,210349230,7390,7390,7390,7390,0
20250401,121900,210349230,7390,7390,7390,7390,50
20250401,121800,209979730,7390,7390,7390,7390,0
20250401,121700,209979730,7390,7390,7390,7390,0
20250401,121600,209979730,7390,7390,7390,7390,50
20250401,121500,209610230,7390,7390,7390,7390,0
20250401,121400,209610230,7390,7390,7390,7390,0
20250401,121300,209610230,7390,7390,7390,7390,50
20250401,121200,209240730,7390,7390,7390,7390,0
20250401,121100,209240730,7390,7390,7390,7390,0
20250401,121000,209240730,7390,7390,7390,7390,50
20250401,120900,208871230,7390,7390,7390,7390,0
20250401,120800,208871230,7390,7390,7390,7390,0
20250401,120700,208871230,7390,7390,7390,7390,50
20250401,120600,208501730,7390,7390,7390,7390,0
20250401,120500,208501730,7390,7390,7390,7390,0
20250401,120400,208501730,7390,7390,7390,7390,100
20250401,120300,207762730,7420,7420,7420,7420,0
20250401,120200,207762730,7420,7420,7420,7420,0
20250401,120100,207762730,7420,7420,7420,7420,0
20250401,120000,207762730,7420,7420,7420,7420,0
20250401,115900,207762730,7420,7420,7420,7420,0
20250401,115800,207762730,7420,7410,7420,7410,348
20250401,115700,205184040,7410,7400,7410,7400,686
20250401,115600,200102410,7380,7380,7380,7380,0
20250401,115500,200102410,7380,7380,7380,7380,90
20250401,115400,199438210,7380,7380,7380,7380,0
20250401,115300,199438210,7380,7380,7380,7380,60
20250401,115200,198995410,7400,7400,7400,7400,0
20250401,115100,198995410,7400,7400,7400,7400,0
20250401,115000,198995410,7400,7400,7400,7400,58
20250401,114900,198566210,7390,7390,7390,7390,99
20250401,114800,197834600,7390,7390,7390,7390,50
20250401,114700,197465100,7390,7390,7390,7390,0
20250401,114600,197465100,7390,7390,7390,7390,50
20250401,114500,197095600,7400,7400,7400,7400,193
20250401,114400,195667400,7400,7400,7400,7400,0
20250401,114300,195667400,7400,7400,7400,7400,0
20250401,114200,195667400,7400,7400,7400,7400,50
20250401,114100,195297400,7400,7400,7400,7400,0
20250401,114000,195297400,7400,7400,7400,7400,0
20250401,113900,195297400,7400,7400,7400,7400,50
20250401,113800,194927400,7400,7400,7400,7400,5
20250401,113700,194890400,7400,7400,7400,7400,50
20250401,113600,194520400,7410,7410,7410,7410,0
20250401,113500,194520400,7410,7400,7410,7400,68
20250401,113400,194016690,7390,7390,7390,7390,0
20250401,113300,194016690,7390,7390,7390,7390,50
20250401,113200,193647190,7390,7390,7390,7390,0
20250401,113100,193647190,7390,7390,7390,7390,0
20250401,113000,193647190,7390,7390,7390,7390,50
20250401,112900,193277690,7390,7390,7390,7390,0
20250401,112800,193277690,7390,7390,7390,7390,0
20250401,112700,193277690,7390,7380,7390,7380,58
20250401,112600,192849570,7380,7380,7380,7380,0
20250401,112500,192849570,7380,7380,7380,7380,50
20250401,112400,192480570,7390,7380,7390,7380,89
20250401,112300,191822870,7400,7400,7400,7400,11
20250401,112200,191741470,7400,7400,7400,7400,0
20250401,112100,191741470,7400,7390,7400,7390,254
20250401,112000,189862870,7400,7400,7400,7400,0
20250401,111900,189862870,7400,7400,7400,7400,5
20250401,111800,189825870,7380,7380,7380,7380,0
20250401,111700,189825870,7380,7380,7380,7380,50
20250401,111600,189456870,7380,7380,7380,7380,1
20250401,111500,189449490,7390,7390,7390,7390,50
20250401,111400,189079990,7400,7400,7400,7400,47
20250401,111300,188732190,7390,7390,7390,7390,0
20250401,111200,188732190,7390,7390,7390,7390,0
20250401,111100,188732190,7390,7390,7390,7390,108
20250401,111000,187934070,7380,7380,7380,7380,0
20250401,110900,187934070,7380,7380,7380,7380,0
20250401,110800,187934070,7380,7370,7380,7370,1507
20250401,110700,176814050,7370,7370,7370,7370,0
20250401,110600,176814050,7370,7360,7370,7360,338
20250401,110500,174323990,7350,7350,7350,7350,50
20250401,110400,173956490,7350,7350,7350,7350,200
20250401,110300,172486490,7360,7360,7360,7360,0
20250401,110200,172486490,7360,7360,7360,7360,50
20250401,110100,172118490,7360,7360,7360,7360,0
20250401,110000,172118490,7360,7360,7360,7360,0
20250401,105900,172118490,7360,7350,7360,7350,325
20250401,105800,169726990,7350,7350,7350,7350,522
20250401,105700,165890290,7350,7350,7350,7350,1
20250401,105600,165882940,7330,7330,7330,7330,50
20250401,105500,165516440,7330,7330,7330,7330,0
20250401,105400,165516440,7330,7330,7330,7330,50
20250401,105300,165149940,7340,7340,7340,7340,0
20250401,105200,165149940,7340,7340,7340,7340,0
20250401,105100,165149940,7340,7340,7340,7340,10
20250401,105000,165076540,7330,7330,7330,7330,48
20250401,104900,164724700,7340,7340,7340,7340,2
20250401,104800,164710020,7340,7340,7340,7340,0
20250401,104700,164710020,7340,7340,7340,7340,0
20250401,104600,164710020,7340,7340,7340,7340,550
20250401,104500,160673020,7330,7330,7330,7330,0
20250401,104400,160673020,7330,7310,7330,7310,689
20250401,104300,155626650,7310,7310,7310,7310,172
20250401,104200,154369330,7280,7280,7280,7280,0
20250401,104100,154369330,7280,7280,7280,7280,0
20250401,104000,154369330,7280,7280,7280,7280,50
20250401,103900,154005330,7280,7280,7280,7280,19
20250401,103800,153867010,7280,7280,7280,7280,0
20250401,103700,153867010,7280,7290,7290,7280,50
20250401,103600,153502910,7280,7280,7280,7280,0
20250401,103500,153502910,7280,7280,7280,7280,0
20250401,103400,153502910,7280,7280,7280,7280,100
20250401,103300,152774910,7280,7280,7280,7280,167
20250401,103200,151559150,7310,7310,7310,7310,0
20250401,103100,151559150,7310,7310,7310,7310,0
20250401,103000,151559150,7310,7310,7310,7310,1
20250401,102900,151551840,7280,7280,7280,7280,32
20250401,102800,151318880,7290,7290,7290,7290,18
20250401,102700,151187660,7290,7290,7290,7290,0
20250401,102600,151187660,7290,7290,7290,7290,77
20250401,102500,150626330,7300,7300,7300,7300,0
20250401,102400,150626330,7300,7300,7300,7300,49
20250401,102300,150268630,7330,7330,7330,7330,0
20250401,102200,150268630,7330,7330,7330,7330,20
20250401,102100,150122030,7330,7320,7330,7320,649
20250401,102000,145370850,7320,7320,7320,7320,0
20250401,101900,145370850,7320,7320,7320,7320,49
20250401,101800,145012170,7320,7320,7320,7320,1
20250401,101700,145004850,7320,7320,7320,7320,640
20250401,101600,140320050,7350,7320,7350,7320,3462
20250401,101500,114912900,7320,7320,7320,7320,0
20250401,101400,114912900,7320,7310,7320,7310,441
20250401,101300,111687080,7290,7290,7290,7290,50
20250401,101200,111322580,7300,7300,7300,7300,0
20250401,101100,111322580,7300,7300,7300,7300,0
20250401,101000,111322580,7300,7280,7300,7280,175
20250401,100900,110046150,7290,7290,7290,7290,4
20250401,100800,110016990,7290,7290,7290,7290,0
20250401,100700,110016990,7290,7290,7290,7290,0
20250401,100600,110016990,7290,7250,7290,7250,110
20250401,100500,109218250,7250,7250,7250,7250,0
20250401,100400,109218250,7250,7250,7250,7250,0
20250401,100300,109218250,7250,7250,7250,7250,50
20250401,100200,108855750,7250,7250,7250,7250,0
20250401,100100,108855750,7250,7250,7250,7250,50
20250401,100000,108493250,7260,7260,7260,7260,0
20250401,095900,108493250,7260,7250,7260,7250,292
20250401,095800,106373830,7250,7260,7260,7250,202
20250401,095700,104908970,7280,7280,7280,7280,0
20250401,095600,104908970,7280,7270,7280,7270,392
20250401,095500,102058620,7270,7270,7270,7270,187
20250401,095400,100699130,7280,7280,7280,7280,5
20250401,095300,100662730,7280,7280,7280,7280,100
20250401,095200,99934730,7290,7290,7290,7290,500
20250401,095100,96289730,7300,7300,7300,7300,494
20250401,095000,92683530,7300,7280,7300,7280,17
20250401,094900,92559650,7290,7300,7300,7290,50
20250401,094800,92195050,7310,7310,7310,7310,18
20250401,094700,92063470,7310,7310,7310,7310,1
20250401,094600,92056160,7270,7270,7270,7270,50
20250401,094500,91692660,7280,7280,7280,7280,0
20250401,094400,91692660,7280,7280,7280,7280,0
20250401,094300,91692660,7280,7280,7280,7280,0
20250401,094200,91692660,7280,7280,7280,7280,142
20250401,094100,90658900,7290,7290,7290,7290,0
20250401,094000,90658900,7290,7290,7290,7290,6
20250401,093900,90615160,7290,7290,7290,7290,520
20250401,093800,86824360,7280,7280,7280,7280,50
20250401,093700,86460360,7280,7250,7280,7250,223
20250401,093600,84837070,7250,7250,7250,7240,1550
20250401,093500,73612170,7260,7270,7270,7260,101
20250401,093400,72878560,7290,7290,7290,7290,10
20250401,093300,72805660,7270,7270,7270,7270,6
20250401,093200,72762040,7280,7310,7310,7280,167
20250401,093100,71546250,7320,7320,7320,7320,10
20250401,093000,71473050,7320,7320,7320,7320,0
20250401,092900,71473050,7320,7280,7320,7280,1552
20250401,092800,60162390,7290,7290,7290,7280,2050
20250401,092700,45237890,7290,7290,7290,7290,0
20250401,092600,45237890,7290,7290,7290,7290,20
20250401,092500,45092090,7310,7310,7310,7310,0
20250401,092400,45092090,7310,7310,7310,7310,0
20250401,092300,45092090,7310,7310,7310,7310,271
20250401,092200,43111080,7310,7310,7310,7310,0
20250401,092100,43111080,7310,7320,7320,7310,260
20250401,092000,41210420,7310,7310,7310,7310,0
20250401,091900,41210420,7310,7310,7310,7310,0
20250401,091800,41210420,7310,7320,7320,7310,250
20250401,091700,39382870,7330,7330,7330,7330,11
20250401,091600,39302240,7310,7310,7310,7310,125
20250401,091500,38388490,7300,7310,7310,7285,425
20250401,091400,35286275,7315,7320,7320,7315,53
20250401,091300,34898320,7330,7330,7330,7330,10
20250401,091200,34825020,7340,7330,7350,7330,258
20250401,091100,32931700,7330,7330,7330,7330,250
20250401,091000,31099200,7330,7320,7340,7320,417
20250401,090900,28043000,7310,7310,7310,7310,70
20250401,090800,27531300,7300,7230,7300,7230,458
20250401,090700,24188420,7270,7270,7270,7270,1488
20250401,090600,13370660,7270,7260,7270,7260,254
20250401,090500,11524580,7260,7260,7260,7260,53
20250401,090400,11139800,7250,7220,7250,7190,750
20250401,090300,5721950,7270,7270,7270,7270,0
20250401,090200,5721950,7270,7210,7270,7180,531
20250401,090100,1904240,7290,7290,7290,7290,10
20250401,090000,1831340,7250,7240,7250,7200,253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 320828190 7350 7350 7350 7350 291
3 20250401 195300 320828190 7350 7350 7350 7350 0
4 20250401 195200 320828190 7350 7350 7350 7350 0
5 20250401 195100 320828190 7350 7350 7350 7350 0
6 20250401 195000 320828190 7350 7350 7350 7350 0
7 20250401 194900 320828190 7350 7350 7350 7350 0
8 20250401 194800 320828190 7350 7350 7350 7350 0
9 20250401 194700 320828190 7350 7350 7350 7350 0
10 20250401 194600 320828190 7350 7350 7350 7350 0
11 20250401 194500 320828190 7350 7350 7350 7350 0
12 20250401 194400 320828190 7350 7350 7350 7350 0
13 20250401 194300 320828190 7350 7350 7350 7350 0
14 20250401 194200 320828190 7350 7350 7350 7350 0
15 20250401 194100 320828190 7350 7350 7350 7350 0
16 20250401 194000 320828190 7350 7350 7350 7350 0
17 20250401 193900 320828190 7350 7350 7350 7350 0
18 20250401 193800 320828190 7350 7350 7350 7350 0
19 20250401 193700 320828190 7350 7350 7350 7350 0
20 20250401 193600 320828190 7350 7350 7350 7350 0
21 20250401 193500 320828190 7350 7350 7350 7350 0
22 20250401 193400 320828190 7350 7350 7350 7350 0
23 20250401 193300 320828190 7350 7350 7350 7350 0
24 20250401 193200 320828190 7350 7350 7350 7350 0
25 20250401 193100 320828190 7350 7350 7350 7350 0
26 20250401 193000 320828190 7350 7350 7350 7350 0
27 20250401 192900 320828190 7350 7350 7350 7350 0
28 20250401 192800 320828190 7350 7350 7350 7350 0
29 20250401 192700 320828190 7350 7350 7350 7350 0
30 20250401 192600 320828190 7350 7350 7350 7350 0
31 20250401 192500 320828190 7350 7350 7350 7350 0
32 20250401 192400 320828190 7350 7350 7350 7350 291
33 20250401 192300 320828190 7350 7350 7350 7350 0
34 20250401 192200 320828190 7350 7350 7350 7350 0
35 20250401 192100 320828190 7350 7350 7350 7350 0
36 20250401 192000 320828190 7350 7350 7350 7350 0
37 20250401 191900 320828190 7350 7350 7350 7350 0
38 20250401 191800 320828190 7350 7350 7350 7350 0
39 20250401 191700 320828190 7350 7350 7350 7350 0
40 20250401 191600 320828190 7350 7350 7350 7350 0
41 20250401 191500 320828190 7350 7350 7350 7350 0
42 20250401 191400 320828190 7350 7350 7350 7350 0
43 20250401 191300 320828190 7350 7350 7350 7350 0
44 20250401 191200 320828190 7350 7350 7350 7350 0
45 20250401 191100 320828190 7350 7350 7350 7350 0
46 20250401 191000 320828190 7350 7350 7350 7350 0
47 20250401 190900 320828190 7350 7350 7350 7350 0
48 20250401 190800 320828190 7350 7350 7350 7350 0
49 20250401 190700 320828190 7350 7350 7350 7350 0
50 20250401 190600 320828190 7350 7350 7350 7350 0
51 20250401 190500 320828190 7350 7350 7350 7350 0
52 20250401 190400 320828190 7350 7350 7350 7350 0
53 20250401 190300 320828190 7350 7350 7350 7350 0
54 20250401 190200 320828190 7350 7350 7350 7350 0
55 20250401 190100 320828190 7350 7350 7350 7350 0
56 20250401 190000 320828190 7350 7350 7350 7350 0
57 20250401 185900 320828190 7350 7350 7350 7350 0
58 20250401 185800 320828190 7350 7350 7350 7350 0
59 20250401 185700 320828190 7350 7350 7350 7350 0
60 20250401 185600 320828190 7350 7350 7350 7350 0
61 20250401 185500 320828190 7350 7350 7350 7350 0
62 20250401 185400 320828190 7350 7350 7350 7350 291
63 20250401 185300 320828190 7350 7350 7350 7350 0
64 20250401 185200 320828190 7350 7350 7350 7350 0
65 20250401 185100 320828190 7350 7350 7350 7350 0
66 20250401 185000 320828190 7350 7350 7350 7350 0
67 20250401 184900 320828190 7350 7350 7350 7350 0
68 20250401 184800 320828190 7350 7350 7350 7350 0
69 20250401 184700 320828190 7350 7350 7350 7350 0
70 20250401 184600 320828190 7350 7350 7350 7350 0
71 20250401 184500 320828190 7350 7350 7350 7350 0
72 20250401 184400 320828190 7350 7350 7350 7350 0
73 20250401 184300 320828190 7350 7350 7350 7350 0
74 20250401 184200 320828190 7350 7350 7350 7350 0
75 20250401 184100 320828190 7350 7350 7350 7350 0
76 20250401 184000 320828190 7350 7350 7350 7350 0
77 20250401 183900 320828190 7350 7350 7350 7350 0
78 20250401 183800 320828190 7350 7350 7350 7350 0
79 20250401 183700 320828190 7350 7350 7350 7350 0
80 20250401 183600 320828190 7350 7350 7350 7350 0
81 20250401 183500 320828190 7350 7350 7350 7350 0
82 20250401 183400 320828190 7350 7350 7350 7350 0
83 20250401 183300 320828190 7350 7350 7350 7350 0
84 20250401 183200 320828190 7350 7350 7350 7350 0
85 20250401 183100 320828190 7350 7350 7350 7350 0
86 20250401 183000 320828190 7350 7350 7350 7350 0
87 20250401 182900 320828190 7350 7350 7350 7350 0
88 20250401 182800 320828190 7350 7350 7350 7350 0
89 20250401 182700 320828190 7350 7350 7350 7350 0
90 20250401 182600 320828190 7350 7350 7350 7350 0
91 20250401 182500 320828190 7350 7350 7350 7350 0
92 20250401 182400 320828190 7350 7350 7350 7350 291
93 20250401 182300 320828190 7350 7350 7350 7350 0
94 20250401 182200 320828190 7350 7350 7350 7350 0
95 20250401 182100 320828190 7350 7350 7350 7350 0
96 20250401 182000 320828190 7350 7350 7350 7350 0
97 20250401 181900 320828190 7350 7350 7350 7350 0
98 20250401 181800 320828190 7350 7350 7350 7350 0
99 20250401 181700 320828190 7350 7350 7350 7350 0
100 20250401 181600 320828190 7350 7350 7350 7350 0
101 20250401 181500 320828190 7350 7350 7350 7350 0
102 20250401 181400 320828190 7350 7350 7350 7350 0
103 20250401 181300 320828190 7350 7350 7350 7350 0
104 20250401 181200 320828190 7350 7350 7350 7350 0
105 20250401 181100 320828190 7350 7350 7350 7350 0
106 20250401 181000 320828190 7350 7350 7350 7350 0
107 20250401 180900 320828190 7350 7350 7350 7350 0
108 20250401 180800 320828190 7350 7350 7350 7350 0
109 20250401 180700 320828190 7350 7350 7350 7350 0
110 20250401 180600 320828190 7350 7350 7350 7350 0
111 20250401 180500 320828190 7350 7350 7350 7350 0
112 20250401 180400 320828190 7350 7350 7350 7350 0
113 20250401 180300 320828190 7350 7350 7350 7350 0
114 20250401 180200 320828190 7350 7350 7350 7350 0
115 20250401 180100 320828190 7350 7350 7350 7350 0
116 20250401 180000 320828190 7350 7350 7350 7350 0
117 20250401 175900 320828190 7350 7350 7350 7350 0
118 20250401 175800 320828190 7350 7350 7350 7350 0
119 20250401 175700 320828190 7350 7350 7350 7350 0
120 20250401 175600 320828190 7350 7350 7350 7350 0
121 20250401 175500 320828190 7350 7350 7350 7350 0
122 20250401 175400 320828190 7350 7350 7350 7350 291
123 20250401 175300 320828190 7350 7350 7350 7350 0
124 20250401 175200 320828190 7350 7350 7350 7350 0
125 20250401 175100 320828190 7350 7350 7350 7350 0
126 20250401 175000 320828190 7350 7350 7350 7350 0
127 20250401 174900 320828190 7350 7350 7350 7350 0
128 20250401 174800 320828190 7350 7350 7350 7350 0
129 20250401 174700 320828190 7350 7350 7350 7350 0
130 20250401 174600 320828190 7350 7350 7350 7350 0
131 20250401 174500 320828190 7350 7350 7350 7350 0
132 20250401 174400 320828190 7350 7350 7350 7350 0
133 20250401 174300 320828190 7350 7350 7350 7350 0
134 20250401 174200 320828190 7350 7350 7350 7350 0
135 20250401 174100 320828190 7350 7350 7350 7350 0
136 20250401 174000 320828190 7350 7350 7350 7350 0
137 20250401 173900 320828190 7350 7350 7350 7350 0
138 20250401 173800 320828190 7350 7350 7350 7350 0
139 20250401 173700 320828190 7350 7350 7350 7350 0
140 20250401 173600 320828190 7350 7350 7350 7350 0
141 20250401 173500 320828190 7350 7350 7350 7350 0
142 20250401 173400 320828190 7350 7350 7350 7350 0
143 20250401 173300 320828190 7350 7350 7350 7350 0
144 20250401 173200 320828190 7350 7350 7350 7350 0
145 20250401 173100 320828190 7350 7350 7350 7350 0
146 20250401 173000 320828190 7350 7350 7350 7350 0
147 20250401 172900 320828190 7350 7350 7350 7350 0
148 20250401 172800 320828190 7350 7350 7350 7350 0
149 20250401 172700 320828190 7350 7350 7350 7350 0
150 20250401 172600 320828190 7350 7350 7350 7350 0
151 20250401 172500 320828190 7350 7350 7350 7350 0
152 20250401 172400 320828190 7350 7350 7350 7350 291
153 20250401 172300 320828190 7350 7350 7350 7350 0
154 20250401 172200 320828190 7350 7350 7350 7350 0
155 20250401 172100 320828190 7350 7350 7350 7350 0
156 20250401 172000 320828190 7350 7350 7350 7350 0
157 20250401 171900 320828190 7350 7350 7350 7350 0
158 20250401 171800 320828190 7350 7350 7350 7350 0
159 20250401 171700 320828190 7350 7350 7350 7350 0
160 20250401 171600 320828190 7350 7350 7350 7350 0
161 20250401 171500 320828190 7350 7350 7350 7350 0
162 20250401 171400 320828190 7350 7350 7350 7350 0
163 20250401 171300 320828190 7350 7350 7350 7350 0
164 20250401 171200 320828190 7350 7350 7350 7350 0
165 20250401 171100 320828190 7350 7350 7350 7350 0
166 20250401 171000 320828190 7350 7350 7350 7350 0
167 20250401 170900 320828190 7350 7350 7350 7350 0
168 20250401 170800 320828190 7350 7350 7350 7350 0
169 20250401 170700 320828190 7350 7350 7350 7350 0
170 20250401 170600 320828190 7350 7350 7350 7350 0
171 20250401 170500 320828190 7350 7350 7350 7350 0
172 20250401 170400 320828190 7350 7350 7350 7350 0
173 20250401 170300 320828190 7350 7350 7350 7350 0
174 20250401 170200 320828190 7350 7350 7350 7350 0
175 20250401 170100 320828190 7350 7350 7350 7350 0
176 20250401 170000 320828190 7350 7350 7350 7350 0
177 20250401 165900 320828190 7350 7350 7350 7350 0
178 20250401 165800 320828190 7350 7350 7350 7350 0
179 20250401 165700 320828190 7350 7350 7350 7350 0
180 20250401 165600 320828190 7350 7350 7350 7350 0
181 20250401 165500 320828190 7350 7350 7350 7350 0
182 20250401 165400 320828190 7350 7350 7350 7350 291
183 20250401 165300 320828190 7350 7350 7350 7350 0
184 20250401 165200 320828190 7350 7350 7350 7350 0
185 20250401 165100 320828190 7350 7350 7350 7350 0
186 20250401 165000 320828190 7350 7350 7350 7350 0
187 20250401 164900 320828190 7350 7350 7350 7350 0
188 20250401 164800 320828190 7350 7350 7350 7350 0
189 20250401 164700 320828190 7350 7350 7350 7350 0
190 20250401 164600 320828190 7350 7350 7350 7350 0
191 20250401 164500 320828190 7350 7350 7350 7350 0
192 20250401 164400 320828190 7350 7350 7350 7350 0
193 20250401 164300 320828190 7350 7350 7350 7350 0
194 20250401 164200 320828190 7350 7350 7350 7350 0
195 20250401 164100 320828190 7350 7350 7350 7350 0
196 20250401 164000 320828190 7350 7350 7350 7350 0
197 20250401 163900 320828190 7350 7350 7350 7350 0
198 20250401 163800 320828190 7350 7350 7350 7350 0
199 20250401 163700 320828190 7350 7350 7350 7350 0
200 20250401 163600 320828190 7350 7350 7350 7350 0
201 20250401 163500 320828190 7350 7350 7350 7350 0
202 20250401 163400 320828190 7350 7350 7350 7350 0
203 20250401 163300 320828190 7350 7350 7350 7350 0
204 20250401 163200 320828190 7350 7350 7350 7350 0
205 20250401 163100 320828190 7350 7350 7350 7350 0
206 20250401 163000 320828190 7350 7350 7350 7350 0
207 20250401 162900 320828190 7350 7350 7350 7350 0
208 20250401 162800 320828190 7350 7350 7350 7350 0
209 20250401 162700 320828190 7350 7350 7350 7350 0
210 20250401 162600 320828190 7350 7350 7350 7350 0
211 20250401 162500 320828190 7350 7350 7350 7350 0
212 20250401 162400 320828190 7350 7350 7350 7350 291
213 20250401 162300 320828190 7350 7350 7350 7350 0
214 20250401 162200 320828190 7350 7350 7350 7350 0
215 20250401 162100 320828190 7350 7350 7350 7350 0
216 20250401 162000 320828190 7350 7350 7350 7350 0
217 20250401 161900 320828190 7350 7350 7350 7350 0
218 20250401 161800 320828190 7350 7350 7350 7350 0
219 20250401 161700 320828190 7350 7350 7350 7350 0
220 20250401 161600 320828190 7350 7350 7350 7350 0
221 20250401 161500 320828190 7350 7350 7350 7350 0
222 20250401 161400 320828190 7350 7350 7350 7350 0
223 20250401 161300 320828190 7350 7350 7350 7350 0
224 20250401 161200 320828190 7350 7350 7350 7350 0
225 20250401 161100 320828190 7350 7350 7350 7350 0
226 20250401 161000 320828190 7350 7350 7350 7350 0
227 20250401 160900 320828190 7350 7350 7350 7350 0
228 20250401 160800 320828190 7350 7350 7350 7350 0
229 20250401 160700 320828190 7350 7350 7350 7350 0
230 20250401 160600 320828190 7350 7350 7350 7350 0
231 20250401 160500 320828190 7350 7350 7350 7350 0
232 20250401 160400 320828190 7350 7350 7350 7350 0
233 20250401 160300 320828190 7350 7350 7350 7350 0
234 20250401 160200 320828190 7350 7350 7350 7350 0
235 20250401 160100 320828190 7350 7350 7350 7350 0
236 20250401 160000 320828190 7350 7350 7350 7350 0
237 20250401 155900 320828190 7350 7350 7350 7350 0
238 20250401 155800 320828190 7350 7350 7350 7350 0
239 20250401 155700 320828190 7350 7350 7350 7350 0
240 20250401 155600 320828190 7350 7350 7350 7350 0
241 20250401 155500 320828190 7350 7350 7350 7350 0
242 20250401 155400 320828190 7350 7350 7350 7350 291
243 20250401 155300 320828190 7350 7350 7350 7350 0
244 20250401 155200 320828190 7350 7350 7350 7350 0
245 20250401 155100 320828190 7350 7350 7350 7350 0
246 20250401 155000 320828190 7350 7350 7350 7350 0
247 20250401 154900 320828190 7350 7350 7350 7350 0
248 20250401 154800 320828190 7350 7350 7350 7350 0
249 20250401 154700 320828190 7350 7350 7350 7350 0
250 20250401 154600 320828190 7350 7350 7350 7350 0
251 20250401 154500 320828190 7350 7350 7350 7350 0
252 20250401 154400 320828190 7350 7350 7350 7350 0
253 20250401 154300 320828190 7350 7350 7350 7350 0
254 20250401 154200 320828190 7350 7350 7350 7350 0
255 20250401 154100 320828190 7350 7350 7350 7350 0
256 20250401 154000 320828190 7350 7350 7350 7350 0
257 20250401 153900 320828190 7350 7350 7350 7350 0
258 20250401 153800 320828190 7350 7350 7350 7350 0
259 20250401 153700 320828190 7350 7350 7350 7350 0
260 20250401 153600 320828190 7350 7350 7350 7350 0
261 20250401 153500 320828190 7350 7350 7350 7350 0
262 20250401 153400 320828190 7350 7350 7350 7350 0
263 20250401 153300 320828190 7350 7350 7350 7350 0
264 20250401 153200 320828190 7350 7350 7350 7350 0
265 20250401 153100 320828190 7350 7350 7350 7350 0
266 20250401 153000 320828190 7350 7350 7350 7350 291
267 20250401 152900 318689340 7360 7360 7360 7360 0
268 20250401 152800 318689340 7360 7360 7360 7360 0
269 20250401 152700 318689340 7360 7360 7360 7360 0
270 20250401 152600 318689340 7360 7360 7360 7360 0
271 20250401 152500 318689340 7360 7360 7360 7360 0
272 20250401 152400 318689340 7360 7360 7360 7360 0
273 20250401 152300 318689340 7360 7360 7360 7360 0
274 20250401 152200 318689340 7360 7360 7360 7360 0
275 20250401 152100 318689340 7360 7360 7360 7360 0
276 20250401 152000 318689340 7360 7360 7360 7360 0
277 20250401 151900 318689340 7360 7360 7360 7360 10
278 20250401 151800 318615740 7360 7360 7360 7360 0
279 20250401 151700 318615740 7360 7360 7360 7360 197
280 20250401 151600 317165820 7360 7360 7360 7360 3
281 20250401 151500 317143740 7370 7370 7370 7370 10
282 20250401 151400 317070040 7370 7380 7380 7370 730
283 20250401 151300 311687940 7380 7380 7380 7380 0
284 20250401 151200 311687940 7380 7380 7380 7380 199
285 20250401 151100 310219320 7380 7380 7380 7380 0
286 20250401 151000 310219320 7380 7380 7380 7380 5
287 20250401 150900 310182420 7400 7400 7400 7400 0
288 20250401 150800 310182420 7400 7400 7400 7400 15
289 20250401 150700 310071420 7380 7380 7380 7380 0
290 20250401 150600 310071420 7380 7380 7380 7380 0
291 20250401 150500 310071420 7380 7380 7380 7380 0
292 20250401 150400 310071420 7380 7380 7380 7380 0
293 20250401 150300 310071420 7380 7380 7380 7380 200
294 20250401 150200 308595420 7400 7400 7400 7400 2
295 20250401 150100 308580620 7370 7370 7370 7370 0
296 20250401 150000 308580620 7370 7380 7380 7370 232
297 20250401 145900 306868780 7390 7390 7390 7390 0
298 20250401 145800 306868780 7390 7390 7390 7390 0
299 20250401 145700 306868780 7390 7390 7390 7390 0
300 20250401 145600 306868780 7390 7390 7390 7390 0
301 20250401 145500 306868780 7390 7390 7390 7390 0
302 20250401 145400 306868780 7390 7390 7390 7390 100
303 20250401 145300 306129780 7390 7390 7390 7390 0
304 20250401 145200 306129780 7390 7390 7390 7390 0
305 20250401 145100 306129780 7390 7390 7390 7390 0
306 20250401 145000 306129780 7390 7390 7390 7390 0
307 20250401 144900 306129780 7390 7390 7390 7390 53
308 20250401 144800 305738110 7400 7400 7400 7400 0
309 20250401 144700 305738110 7400 7400 7400 7400 0
310 20250401 144600 305738110 7400 7420 7420 7400 20
311 20250401 144500 305589910 7420 7420 7420 7420 20
312 20250401 144400 305441510 7380 7380 7380 7380 12
313 20250401 144300 305352950 7420 7420 7420 7420 190
314 20250401 144200 303943150 7420 7420 7420 7420 0
315 20250401 144100 303943150 7420 7380 7420 7380 20
316 20250401 144000 303795150 7380 7380 7380 7380 0
317 20250401 143900 303795150 7380 7380 7380 7380 2
318 20250401 143800 303780390 7380 7380 7380 7380 30
319 20250401 143700 303558990 7380 7380 7380 7380 0
320 20250401 143600 303558990 7380 7380 7380 7380 10
321 20250401 143500 303485190 7370 7370 7370 7370 0
322 20250401 143400 303485190 7370 7370 7370 7370 0
323 20250401 143300 303485190 7370 7370 7370 7370 0
324 20250401 143200 303485190 7370 7370 7370 7370 0
325 20250401 143100 303485190 7370 7370 7370 7370 0
326 20250401 143000 303485190 7370 7370 7370 7370 50
327 20250401 142900 303116690 7370 7370 7370 7370 0
328 20250401 142800 303116690 7370 7370 7370 7370 0
329 20250401 142700 303116690 7370 7370 7370 7370 0
330 20250401 142600 303116690 7370 7370 7370 7370 50
331 20250401 142500 302748190 7370 7370 7370 7370 0
332 20250401 142400 302748190 7370 7370 7370 7370 0
333 20250401 142300 302748190 7370 7370 7370 7370 50
334 20250401 142200 302379690 7370 7380 7380 7370 1241
335 20250401 142100 293224040 7380 7380 7380 7380 343
336 20250401 142000 290692700 7380 7380 7380 7380 0
337 20250401 141900 290692700 7380 7380 7380 7380 1000
338 20250401 141800 283312700 7380 7380 7380 7380 81
339 20250401 141700 282714920 7390 7390 7390 7390 0
340 20250401 141600 282714920 7390 7390 7390 7390 0
341 20250401 141500 282714920 7390 7390 7390 7390 0
342 20250401 141400 282714920 7390 7390 7390 7390 50
343 20250401 141300 282345420 7390 7390 7390 7390 0
344 20250401 141200 282345420 7390 7390 7390 7390 0
345 20250401 141100 282345420 7390 7390 7390 7390 50
346 20250401 141000 281975920 7390 7390 7390 7390 0
347 20250401 140900 281975920 7390 7390 7390 7390 0
348 20250401 140800 281975920 7390 7390 7390 7390 50
349 20250401 140700 281606420 7390 7390 7390 7390 0
350 20250401 140600 281606420 7390 7390 7390 7390 50
351 20250401 140500 281236920 7400 7400 7400 7400 0
352 20250401 140400 281236920 7400 7400 7400 7400 0
353 20250401 140300 281236920 7400 7400 7400 7400 0
354 20250401 140200 281236920 7400 7400 7400 7400 154
355 20250401 140100 280097320 7400 7400 7400 7400 0
356 20250401 140000 280097320 7400 7400 7400 7400 0
357 20250401 135900 280097320 7400 7400 7400 7400 50
358 20250401 135800 279727320 7400 7400 7400 7400 0
359 20250401 135700 279727320 7400 7400 7400 7400 0
360 20250401 135600 279727320 7400 7400 7400 7400 0
361 20250401 135500 279727320 7400 7400 7400 7400 50
362 20250401 135400 279357320 7400 7400 7400 7400 0
363 20250401 135300 279357320 7400 7400 7400 7400 0
364 20250401 135200 279357320 7400 7400 7400 7400 50
365 20250401 135100 278987320 7400 7400 7400 7400 0
366 20250401 135000 278987320 7400 7400 7400 7400 50
367 20250401 134900 278617320 7410 7410 7410 7410 0
368 20250401 134800 278617320 7410 7420 7420 7410 12
369 20250401 134700 278528380 7420 7420 7420 7420 530
370 20250401 134600 274595780 7420 7420 7420 7420 100
371 20250401 134500 273853780 7430 7430 7430 7430 0
372 20250401 134400 273853780 7430 7430 7430 7430 0
373 20250401 134300 273853780 7430 7430 7430 7430 463
374 20250401 134200 270413690 7450 7450 7450 7450 0
375 20250401 134100 270413690 7450 7450 7450 7450 0
376 20250401 134000 270413690 7450 7430 7450 7430 302
377 20250401 133900 268166380 7430 7430 7430 7430 0
378 20250401 133800 268166380 7430 7430 7430 7430 0
379 20250401 133700 268166380 7430 7430 7430 7430 50
380 20250401 133600 267794880 7430 7430 7430 7430 0
381 20250401 133500 267794880 7430 7430 7430 7430 0
382 20250401 133400 267794880 7430 7430 7430 7430 50
383 20250401 133300 267423380 7430 7430 7430 7430 0
384 20250401 133200 267423380 7430 7430 7430 7430 0
385 20250401 133100 267423380 7430 7430 7430 7430 50
386 20250401 133000 267051880 7430 7430 7430 7430 0
387 20250401 132900 267051880 7430 7430 7430 7430 50
388 20250401 132800 266680380 7440 7440 7440 7440 0
389 20250401 132700 266680380 7440 7440 7440 7440 500
390 20250401 132600 262960380 7440 7440 7440 7440 0
391 20250401 132500 262960380 7440 7440 7440 7440 0
392 20250401 132400 262960380 7440 7440 7440 7440 100
393 20250401 132300 262216380 7440 7440 7440 7440 0
394 20250401 132200 262216380 7440 7440 7440 7440 0
395 20250401 132100 262216380 7440 7450 7450 7440 50
396 20250401 132000 261844370 7440 7440 7440 7440 0
397 20250401 131900 261844370 7440 7440 7440 7440 0
398 20250401 131800 261844370 7440 7440 7440 7440 1567
399 20250401 131700 250185890 7440 7440 7440 7440 50
400 20250401 131600 249813890 7450 7450 7450 7450 0
401 20250401 131500 249813890 7450 7450 7450 7450 10
402 20250401 131400 249739390 7450 7430 7450 7430 60
403 20250401 131300 249293390 7450 7450 7450 7450 0
404 20250401 131200 249293390 7450 7450 7450 7450 0
405 20250401 131100 249293390 7450 7450 7450 7450 0
406 20250401 131000 249293390 7450 7450 7450 7450 550
407 20250401 130900 245195890 7450 7430 7450 7430 172
408 20250401 130800 243915490 7430 7430 7430 7430 50
409 20250401 130700 243543990 7450 7450 7450 7450 0
410 20250401 130600 243543990 7450 7450 7450 7450 0
411 20250401 130500 243543990 7450 7450 7450 7450 128
412 20250401 130400 242590390 7430 7430 7430 7430 94
413 20250401 130300 241891970 7440 7440 7440 7440 0
414 20250401 130200 241891970 7440 7440 7440 7440 0
415 20250401 130100 241891970 7440 7440 7440 7440 50
416 20250401 130000 241519970 7440 7440 7440 7440 0
417 20250401 125900 241519970 7440 7440 7440 7440 289
418 20250401 125800 239369810 7430 7430 7430 7430 0
419 20250401 125700 239369810 7430 7420 7430 7420 55
420 20250401 125600 238961660 7420 7420 7420 7420 0
421 20250401 125500 238961660 7420 7420 7420 7420 0
422 20250401 125400 238961660 7420 7420 7420 7420 50
423 20250401 125300 238590660 7430 7430 7430 7430 500
424 20250401 125200 234875660 7420 7420 7420 7420 0
425 20250401 125100 234875660 7420 7420 7420 7420 0
426 20250401 125000 234875660 7420 7420 7420 7420 50
427 20250401 124900 234504660 7410 7410 7410 7410 0
428 20250401 124800 234504660 7410 7410 7410 7410 0
429 20250401 124700 234504660 7410 7430 7430 7410 1095
430 20250401 124600 226381810 7430 7430 7430 7430 0
431 20250401 124500 226381810 7430 7430 7430 7430 205
432 20250401 124400 224858660 7420 7420 7420 7420 88
433 20250401 124300 224205700 7420 7420 7420 7420 11
434 20250401 124200 224124080 7430 7420 7430 7420 289
435 20250401 124100 221979690 7440 7430 7440 7430 46
436 20250401 124000 221637500 7440 7440 7440 7440 0
437 20250401 123900 221637500 7440 7440 7440 7440 0
438 20250401 123800 221637500 7440 7440 7440 7440 800
439 20250401 123700 215685500 7420 7420 7420 7420 0
440 20250401 123600 215685500 7420 7420 7420 7420 0
441 20250401 123500 215685500 7420 7420 7420 7420 50
442 20250401 123400 215314500 7420 7420 7420 7420 45
443 20250401 123300 214980600 7430 7430 7430 7430 5
444 20250401 123200 214943450 7440 7440 7440 7440 0
445 20250401 123100 214943450 7440 7440 7440 7440 0
446 20250401 123000 214943450 7440 7430 7440 7430 43
447 20250401 122900 214623910 7420 7410 7420 7410 256
448 20250401 122800 212724890 7410 7410 7410 7410 0
449 20250401 122700 212724890 7410 7410 7410 7410 50
450 20250401 122600 212354390 7420 7420 7420 7420 0
451 20250401 122500 212354390 7420 7420 7420 7420 13
452 20250401 122400 212257930 7400 7400 7400 7400 0
453 20250401 122300 212257930 7400 7400 7400 7400 208
454 20250401 122200 210718730 7390 7390 7390 7390 50
455 20250401 122100 210349230 7390 7390 7390 7390 0
456 20250401 122000 210349230 7390 7390 7390 7390 0
457 20250401 121900 210349230 7390 7390 7390 7390 50
458 20250401 121800 209979730 7390 7390 7390 7390 0
459 20250401 121700 209979730 7390 7390 7390 7390 0
460 20250401 121600 209979730 7390 7390 7390 7390 50
461 20250401 121500 209610230 7390 7390 7390 7390 0
462 20250401 121400 209610230 7390 7390 7390 7390 0
463 20250401 121300 209610230 7390 7390 7390 7390 50
464 20250401 121200 209240730 7390 7390 7390 7390 0
465 20250401 121100 209240730 7390 7390 7390 7390 0
466 20250401 121000 209240730 7390 7390 7390 7390 50
467 20250401 120900 208871230 7390 7390 7390 7390 0
468 20250401 120800 208871230 7390 7390 7390 7390 0
469 20250401 120700 208871230 7390 7390 7390 7390 50
470 20250401 120600 208501730 7390 7390 7390 7390 0
471 20250401 120500 208501730 7390 7390 7390 7390 0
472 20250401 120400 208501730 7390 7390 7390 7390 100
473 20250401 120300 207762730 7420 7420 7420 7420 0
474 20250401 120200 207762730 7420 7420 7420 7420 0
475 20250401 120100 207762730 7420 7420 7420 7420 0
476 20250401 120000 207762730 7420 7420 7420 7420 0
477 20250401 115900 207762730 7420 7420 7420 7420 0
478 20250401 115800 207762730 7420 7410 7420 7410 348
479 20250401 115700 205184040 7410 7400 7410 7400 686
480 20250401 115600 200102410 7380 7380 7380 7380 0
481 20250401 115500 200102410 7380 7380 7380 7380 90
482 20250401 115400 199438210 7380 7380 7380 7380 0
483 20250401 115300 199438210 7380 7380 7380 7380 60
484 20250401 115200 198995410 7400 7400 7400 7400 0
485 20250401 115100 198995410 7400 7400 7400 7400 0
486 20250401 115000 198995410 7400 7400 7400 7400 58
487 20250401 114900 198566210 7390 7390 7390 7390 99
488 20250401 114800 197834600 7390 7390 7390 7390 50
489 20250401 114700 197465100 7390 7390 7390 7390 0
490 20250401 114600 197465100 7390 7390 7390 7390 50
491 20250401 114500 197095600 7400 7400 7400 7400 193
492 20250401 114400 195667400 7400 7400 7400 7400 0
493 20250401 114300 195667400 7400 7400 7400 7400 0
494 20250401 114200 195667400 7400 7400 7400 7400 50
495 20250401 114100 195297400 7400 7400 7400 7400 0
496 20250401 114000 195297400 7400 7400 7400 7400 0
497 20250401 113900 195297400 7400 7400 7400 7400 50
498 20250401 113800 194927400 7400 7400 7400 7400 5
499 20250401 113700 194890400 7400 7400 7400 7400 50
500 20250401 113600 194520400 7410 7410 7410 7410 0
501 20250401 113500 194520400 7410 7400 7410 7400 68
502 20250401 113400 194016690 7390 7390 7390 7390 0
503 20250401 113300 194016690 7390 7390 7390 7390 50
504 20250401 113200 193647190 7390 7390 7390 7390 0
505 20250401 113100 193647190 7390 7390 7390 7390 0
506 20250401 113000 193647190 7390 7390 7390 7390 50
507 20250401 112900 193277690 7390 7390 7390 7390 0
508 20250401 112800 193277690 7390 7390 7390 7390 0
509 20250401 112700 193277690 7390 7380 7390 7380 58
510 20250401 112600 192849570 7380 7380 7380 7380 0
511 20250401 112500 192849570 7380 7380 7380 7380 50
512 20250401 112400 192480570 7390 7380 7390 7380 89
513 20250401 112300 191822870 7400 7400 7400 7400 11
514 20250401 112200 191741470 7400 7400 7400 7400 0
515 20250401 112100 191741470 7400 7390 7400 7390 254
516 20250401 112000 189862870 7400 7400 7400 7400 0
517 20250401 111900 189862870 7400 7400 7400 7400 5
518 20250401 111800 189825870 7380 7380 7380 7380 0
519 20250401 111700 189825870 7380 7380 7380 7380 50
520 20250401 111600 189456870 7380 7380 7380 7380 1
521 20250401 111500 189449490 7390 7390 7390 7390 50
522 20250401 111400 189079990 7400 7400 7400 7400 47
523 20250401 111300 188732190 7390 7390 7390 7390 0
524 20250401 111200 188732190 7390 7390 7390 7390 0
525 20250401 111100 188732190 7390 7390 7390 7390 108
526 20250401 111000 187934070 7380 7380 7380 7380 0
527 20250401 110900 187934070 7380 7380 7380 7380 0
528 20250401 110800 187934070 7380 7370 7380 7370 1507
529 20250401 110700 176814050 7370 7370 7370 7370 0
530 20250401 110600 176814050 7370 7360 7370 7360 338
531 20250401 110500 174323990 7350 7350 7350 7350 50
532 20250401 110400 173956490 7350 7350 7350 7350 200
533 20250401 110300 172486490 7360 7360 7360 7360 0
534 20250401 110200 172486490 7360 7360 7360 7360 50
535 20250401 110100 172118490 7360 7360 7360 7360 0
536 20250401 110000 172118490 7360 7360 7360 7360 0
537 20250401 105900 172118490 7360 7350 7360 7350 325
538 20250401 105800 169726990 7350 7350 7350 7350 522
539 20250401 105700 165890290 7350 7350 7350 7350 1
540 20250401 105600 165882940 7330 7330 7330 7330 50
541 20250401 105500 165516440 7330 7330 7330 7330 0
542 20250401 105400 165516440 7330 7330 7330 7330 50
543 20250401 105300 165149940 7340 7340 7340 7340 0
544 20250401 105200 165149940 7340 7340 7340 7340 0
545 20250401 105100 165149940 7340 7340 7340 7340 10
546 20250401 105000 165076540 7330 7330 7330 7330 48
547 20250401 104900 164724700 7340 7340 7340 7340 2
548 20250401 104800 164710020 7340 7340 7340 7340 0
549 20250401 104700 164710020 7340 7340 7340 7340 0
550 20250401 104600 164710020 7340 7340 7340 7340 550
551 20250401 104500 160673020 7330 7330 7330 7330 0
552 20250401 104400 160673020 7330 7310 7330 7310 689
553 20250401 104300 155626650 7310 7310 7310 7310 172
554 20250401 104200 154369330 7280 7280 7280 7280 0
555 20250401 104100 154369330 7280 7280 7280 7280 0
556 20250401 104000 154369330 7280 7280 7280 7280 50
557 20250401 103900 154005330 7280 7280 7280 7280 19
558 20250401 103800 153867010 7280 7280 7280 7280 0
559 20250401 103700 153867010 7280 7290 7290 7280 50
560 20250401 103600 153502910 7280 7280 7280 7280 0
561 20250401 103500 153502910 7280 7280 7280 7280 0
562 20250401 103400 153502910 7280 7280 7280 7280 100
563 20250401 103300 152774910 7280 7280 7280 7280 167
564 20250401 103200 151559150 7310 7310 7310 7310 0
565 20250401 103100 151559150 7310 7310 7310 7310 0
566 20250401 103000 151559150 7310 7310 7310 7310 1
567 20250401 102900 151551840 7280 7280 7280 7280 32
568 20250401 102800 151318880 7290 7290 7290 7290 18
569 20250401 102700 151187660 7290 7290 7290 7290 0
570 20250401 102600 151187660 7290 7290 7290 7290 77
571 20250401 102500 150626330 7300 7300 7300 7300 0
572 20250401 102400 150626330 7300 7300 7300 7300 49
573 20250401 102300 150268630 7330 7330 7330 7330 0
574 20250401 102200 150268630 7330 7330 7330 7330 20
575 20250401 102100 150122030 7330 7320 7330 7320 649
576 20250401 102000 145370850 7320 7320 7320 7320 0
577 20250401 101900 145370850 7320 7320 7320 7320 49
578 20250401 101800 145012170 7320 7320 7320 7320 1
579 20250401 101700 145004850 7320 7320 7320 7320 640
580 20250401 101600 140320050 7350 7320 7350 7320 3462
581 20250401 101500 114912900 7320 7320 7320 7320 0
582 20250401 101400 114912900 7320 7310 7320 7310 441
583 20250401 101300 111687080 7290 7290 7290 7290 50
584 20250401 101200 111322580 7300 7300 7300 7300 0
585 20250401 101100 111322580 7300 7300 7300 7300 0
586 20250401 101000 111322580 7300 7280 7300 7280 175
587 20250401 100900 110046150 7290 7290 7290 7290 4
588 20250401 100800 110016990 7290 7290 7290 7290 0
589 20250401 100700 110016990 7290 7290 7290 7290 0
590 20250401 100600 110016990 7290 7250 7290 7250 110
591 20250401 100500 109218250 7250 7250 7250 7250 0
592 20250401 100400 109218250 7250 7250 7250 7250 0
593 20250401 100300 109218250 7250 7250 7250 7250 50
594 20250401 100200 108855750 7250 7250 7250 7250 0
595 20250401 100100 108855750 7250 7250 7250 7250 50
596 20250401 100000 108493250 7260 7260 7260 7260 0
597 20250401 095900 108493250 7260 7250 7260 7250 292
598 20250401 095800 106373830 7250 7260 7260 7250 202
599 20250401 095700 104908970 7280 7280 7280 7280 0
600 20250401 095600 104908970 7280 7270 7280 7270 392
601 20250401 095500 102058620 7270 7270 7270 7270 187
602 20250401 095400 100699130 7280 7280 7280 7280 5
603 20250401 095300 100662730 7280 7280 7280 7280 100
604 20250401 095200 99934730 7290 7290 7290 7290 500
605 20250401 095100 96289730 7300 7300 7300 7300 494
606 20250401 095000 92683530 7300 7280 7300 7280 17
607 20250401 094900 92559650 7290 7300 7300 7290 50
608 20250401 094800 92195050 7310 7310 7310 7310 18
609 20250401 094700 92063470 7310 7310 7310 7310 1
610 20250401 094600 92056160 7270 7270 7270 7270 50
611 20250401 094500 91692660 7280 7280 7280 7280 0
612 20250401 094400 91692660 7280 7280 7280 7280 0
613 20250401 094300 91692660 7280 7280 7280 7280 0
614 20250401 094200 91692660 7280 7280 7280 7280 142
615 20250401 094100 90658900 7290 7290 7290 7290 0
616 20250401 094000 90658900 7290 7290 7290 7290 6
617 20250401 093900 90615160 7290 7290 7290 7290 520
618 20250401 093800 86824360 7280 7280 7280 7280 50
619 20250401 093700 86460360 7280 7250 7280 7250 223
620 20250401 093600 84837070 7250 7250 7250 7240 1550
621 20250401 093500 73612170 7260 7270 7270 7260 101
622 20250401 093400 72878560 7290 7290 7290 7290 10
623 20250401 093300 72805660 7270 7270 7270 7270 6
624 20250401 093200 72762040 7280 7310 7310 7280 167
625 20250401 093100 71546250 7320 7320 7320 7320 10
626 20250401 093000 71473050 7320 7320 7320 7320 0
627 20250401 092900 71473050 7320 7280 7320 7280 1552
628 20250401 092800 60162390 7290 7290 7290 7280 2050
629 20250401 092700 45237890 7290 7290 7290 7290 0
630 20250401 092600 45237890 7290 7290 7290 7290 20
631 20250401 092500 45092090 7310 7310 7310 7310 0
632 20250401 092400 45092090 7310 7310 7310 7310 0
633 20250401 092300 45092090 7310 7310 7310 7310 271
634 20250401 092200 43111080 7310 7310 7310 7310 0
635 20250401 092100 43111080 7310 7320 7320 7310 260
636 20250401 092000 41210420 7310 7310 7310 7310 0
637 20250401 091900 41210420 7310 7310 7310 7310 0
638 20250401 091800 41210420 7310 7320 7320 7310 250
639 20250401 091700 39382870 7330 7330 7330 7330 11
640 20250401 091600 39302240 7310 7310 7310 7310 125
641 20250401 091500 38388490 7300 7310 7310 7285 425
642 20250401 091400 35286275 7315 7320 7320 7315 53
643 20250401 091300 34898320 7330 7330 7330 7330 10
644 20250401 091200 34825020 7340 7330 7350 7330 258
645 20250401 091100 32931700 7330 7330 7330 7330 250
646 20250401 091000 31099200 7330 7320 7340 7320 417
647 20250401 090900 28043000 7310 7310 7310 7310 70
648 20250401 090800 27531300 7300 7230 7300 7230 458
649 20250401 090700 24188420 7270 7270 7270 7270 1488
650 20250401 090600 13370660 7270 7260 7270 7260 254
651 20250401 090500 11524580 7260 7260 7260 7260 53
652 20250401 090400 11139800 7250 7220 7250 7190 750
653 20250401 090300 5721950 7270 7270 7270 7270 0
654 20250401 090200 5721950 7270 7210 7270 7180 531
655 20250401 090100 1904240 7290 7290 7290 7290 10
656 20250401 090000 1831340 7250 7240 7250 7200 253

1
065510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12159371,0,93991937830,0.00
20250327,0,12159371,0,96423812030,0.00
20250326,0,12159371,0,97639749130,0.00
20250325,0,12159371,0,98369311390,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12159371 0 93991937830 0.00
3 20250327 0 12159371 0 96423812030 0.00
4 20250326 0 12159371 0 97639749130 0.00
5 20250325 0 12159371 0 98369311390 0.00