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

657
066310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,147110490,8230,8230,8230,8230,246
20250401,195400,147110490,8230,8230,8230,8230,0
20250401,195300,147110490,8230,8230,8230,8230,0
20250401,195200,147110490,8230,8230,8230,8230,0
20250401,195100,147110490,8230,8230,8230,8230,0
20250401,195000,147110490,8230,8230,8230,8230,0
20250401,194900,147110490,8230,8230,8230,8230,0
20250401,194800,147110490,8230,8230,8230,8230,0
20250401,194700,147110490,8230,8230,8230,8230,0
20250401,194600,147110490,8230,8230,8230,8230,0
20250401,194500,147110490,8230,8230,8230,8230,0
20250401,194400,147110490,8230,8230,8230,8230,0
20250401,194300,147110490,8230,8230,8230,8230,0
20250401,194200,147110490,8230,8230,8230,8230,0
20250401,194100,147110490,8230,8230,8230,8230,0
20250401,194000,147110490,8230,8230,8230,8230,0
20250401,193900,147110490,8230,8230,8230,8230,0
20250401,193800,147110490,8230,8230,8230,8230,0
20250401,193700,147110490,8230,8230,8230,8230,0
20250401,193600,147110490,8230,8230,8230,8230,0
20250401,193500,147110490,8230,8230,8230,8230,0
20250401,193400,147110490,8230,8230,8230,8230,0
20250401,193300,147110490,8230,8230,8230,8230,0
20250401,193200,147110490,8230,8230,8230,8230,0
20250401,193100,147110490,8230,8230,8230,8230,0
20250401,193000,147110490,8230,8230,8230,8230,0
20250401,192900,147110490,8230,8230,8230,8230,0
20250401,192800,147110490,8230,8230,8230,8230,0
20250401,192700,147110490,8230,8230,8230,8230,0
20250401,192600,147110490,8230,8230,8230,8230,0
20250401,192500,147110490,8230,8230,8230,8230,246
20250401,192400,147110490,8230,8230,8230,8230,0
20250401,192300,147110490,8230,8230,8230,8230,0
20250401,192200,147110490,8230,8230,8230,8230,0
20250401,192100,147110490,8230,8230,8230,8230,0
20250401,192000,147110490,8230,8230,8230,8230,0
20250401,191900,147110490,8230,8230,8230,8230,0
20250401,191800,147110490,8230,8230,8230,8230,0
20250401,191700,147110490,8230,8230,8230,8230,0
20250401,191600,147110490,8230,8230,8230,8230,0
20250401,191500,147110490,8230,8230,8230,8230,0
20250401,191400,147110490,8230,8230,8230,8230,0
20250401,191300,147110490,8230,8230,8230,8230,0
20250401,191200,147110490,8230,8230,8230,8230,0
20250401,191100,147110490,8230,8230,8230,8230,0
20250401,191000,147110490,8230,8230,8230,8230,0
20250401,190900,147110490,8230,8230,8230,8230,0
20250401,190800,147110490,8230,8230,8230,8230,0
20250401,190700,147110490,8230,8230,8230,8230,0
20250401,190600,147110490,8230,8230,8230,8230,0
20250401,190500,147110490,8230,8230,8230,8230,0
20250401,190400,147110490,8230,8230,8230,8230,0
20250401,190300,147110490,8230,8230,8230,8230,0
20250401,190200,147110490,8230,8230,8230,8230,0
20250401,190100,147110490,8230,8230,8230,8230,0
20250401,190000,147110490,8230,8230,8230,8230,0
20250401,185900,147110490,8230,8230,8230,8230,0
20250401,185800,147110490,8230,8230,8230,8230,0
20250401,185700,147110490,8230,8230,8230,8230,0
20250401,185600,147110490,8230,8230,8230,8230,0
20250401,185500,147110490,8230,8230,8230,8230,246
20250401,185400,147110490,8230,8230,8230,8230,0
20250401,185300,147110490,8230,8230,8230,8230,0
20250401,185200,147110490,8230,8230,8230,8230,0
20250401,185100,147110490,8230,8230,8230,8230,0
20250401,185000,147110490,8230,8230,8230,8230,0
20250401,184900,147110490,8230,8230,8230,8230,0
20250401,184800,147110490,8230,8230,8230,8230,0
20250401,184700,147110490,8230,8230,8230,8230,0
20250401,184600,147110490,8230,8230,8230,8230,0
20250401,184500,147110490,8230,8230,8230,8230,0
20250401,184400,147110490,8230,8230,8230,8230,0
20250401,184300,147110490,8230,8230,8230,8230,0
20250401,184200,147110490,8230,8230,8230,8230,0
20250401,184100,147110490,8230,8230,8230,8230,0
20250401,184000,147110490,8230,8230,8230,8230,0
20250401,183900,147110490,8230,8230,8230,8230,0
20250401,183800,147110490,8230,8230,8230,8230,0
20250401,183700,147110490,8230,8230,8230,8230,0
20250401,183600,147110490,8230,8230,8230,8230,0
20250401,183500,147110490,8230,8230,8230,8230,0
20250401,183400,147110490,8230,8230,8230,8230,0
20250401,183300,147110490,8230,8230,8230,8230,0
20250401,183200,147110490,8230,8230,8230,8230,0
20250401,183100,147110490,8230,8230,8230,8230,0
20250401,183000,147110490,8230,8230,8230,8230,0
20250401,182900,147110490,8230,8230,8230,8230,0
20250401,182800,147110490,8230,8230,8230,8230,0
20250401,182700,147110490,8230,8230,8230,8230,0
20250401,182600,147110490,8230,8230,8230,8230,0
20250401,182500,147110490,8230,8230,8230,8230,246
20250401,182400,147110490,8230,8230,8230,8230,0
20250401,182300,147110490,8230,8230,8230,8230,0
20250401,182200,147110490,8230,8230,8230,8230,0
20250401,182100,147110490,8230,8230,8230,8230,0
20250401,182000,147110490,8230,8230,8230,8230,0
20250401,181900,147110490,8230,8230,8230,8230,0
20250401,181800,147110490,8230,8230,8230,8230,0
20250401,181700,147110490,8230,8230,8230,8230,0
20250401,181600,147110490,8230,8230,8230,8230,0
20250401,181500,147110490,8230,8230,8230,8230,0
20250401,181400,147110490,8230,8230,8230,8230,0
20250401,181300,147110490,8230,8230,8230,8230,0
20250401,181200,147110490,8230,8230,8230,8230,0
20250401,181100,147110490,8230,8230,8230,8230,0
20250401,181000,147110490,8230,8230,8230,8230,0
20250401,180900,147110490,8230,8230,8230,8230,0
20250401,180800,147110490,8230,8230,8230,8230,0
20250401,180700,147110490,8230,8230,8230,8230,0
20250401,180600,147110490,8230,8230,8230,8230,0
20250401,180500,147110490,8230,8230,8230,8230,0
20250401,180400,147110490,8230,8230,8230,8230,0
20250401,180300,147110490,8230,8230,8230,8230,0
20250401,180200,147110490,8230,8230,8230,8230,0
20250401,180100,147110490,8230,8230,8230,8230,0
20250401,180000,147110490,8230,8230,8230,8230,0
20250401,175900,147110490,8230,8230,8230,8230,0
20250401,175800,147110490,8230,8230,8230,8230,0
20250401,175700,147110490,8230,8230,8230,8230,0
20250401,175600,147110490,8230,8230,8230,8230,0
20250401,175500,147110490,8230,8230,8230,8230,246
20250401,175400,147110490,8230,8230,8230,8230,0
20250401,175300,147110490,8230,8230,8230,8230,0
20250401,175200,147110490,8230,8230,8230,8230,0
20250401,175100,147110490,8230,8230,8230,8230,0
20250401,175000,147110490,8230,8230,8230,8230,0
20250401,174900,147110490,8230,8230,8230,8230,0
20250401,174800,147110490,8230,8230,8230,8230,0
20250401,174700,147110490,8230,8230,8230,8230,0
20250401,174600,147110490,8230,8230,8230,8230,0
20250401,174500,147110490,8230,8230,8230,8230,0
20250401,174400,147110490,8230,8230,8230,8230,0
20250401,174300,147110490,8230,8230,8230,8230,0
20250401,174200,147110490,8230,8230,8230,8230,0
20250401,174100,147110490,8230,8230,8230,8230,0
20250401,174000,147110490,8230,8230,8230,8230,0
20250401,173900,147110490,8230,8230,8230,8230,0
20250401,173800,147110490,8230,8230,8230,8230,0
20250401,173700,147110490,8230,8230,8230,8230,0
20250401,173600,147110490,8230,8230,8230,8230,0
20250401,173500,147110490,8230,8230,8230,8230,0
20250401,173400,147110490,8230,8230,8230,8230,0
20250401,173300,147110490,8230,8230,8230,8230,0
20250401,173200,147110490,8230,8230,8230,8230,0
20250401,173100,147110490,8230,8230,8230,8230,0
20250401,173000,147110490,8230,8230,8230,8230,0
20250401,172900,147110490,8230,8230,8230,8230,0
20250401,172800,147110490,8230,8230,8230,8230,0
20250401,172700,147110490,8230,8230,8230,8230,0
20250401,172600,147110490,8230,8230,8230,8230,0
20250401,172500,147110490,8230,8230,8230,8230,246
20250401,172400,147110490,8230,8230,8230,8230,0
20250401,172300,147110490,8230,8230,8230,8230,0
20250401,172200,147110490,8230,8230,8230,8230,0
20250401,172100,147110490,8230,8230,8230,8230,0
20250401,172000,147110490,8230,8230,8230,8230,0
20250401,171900,147110490,8230,8230,8230,8230,0
20250401,171800,147110490,8230,8230,8230,8230,0
20250401,171700,147110490,8230,8230,8230,8230,0
20250401,171600,147110490,8230,8230,8230,8230,0
20250401,171500,147110490,8230,8230,8230,8230,0
20250401,171400,147110490,8230,8230,8230,8230,0
20250401,171300,147110490,8230,8230,8230,8230,0
20250401,171200,147110490,8230,8230,8230,8230,0
20250401,171100,147110490,8230,8230,8230,8230,0
20250401,171000,147110490,8230,8230,8230,8230,0
20250401,170900,147110490,8230,8230,8230,8230,0
20250401,170800,147110490,8230,8230,8230,8230,0
20250401,170700,147110490,8230,8230,8230,8230,0
20250401,170600,147110490,8230,8230,8230,8230,0
20250401,170500,147110490,8230,8230,8230,8230,0
20250401,170400,147110490,8230,8230,8230,8230,0
20250401,170300,147110490,8230,8230,8230,8230,0
20250401,170200,147110490,8230,8230,8230,8230,0
20250401,170100,147110490,8230,8230,8230,8230,0
20250401,170000,147110490,8230,8230,8230,8230,0
20250401,165900,147110490,8230,8230,8230,8230,0
20250401,165800,147110490,8230,8230,8230,8230,0
20250401,165700,147110490,8230,8230,8230,8230,0
20250401,165600,147110490,8230,8230,8230,8230,0
20250401,165500,147110490,8230,8230,8230,8230,246
20250401,165400,147110490,8230,8230,8230,8230,0
20250401,165300,147110490,8230,8230,8230,8230,0
20250401,165200,147110490,8230,8230,8230,8230,0
20250401,165100,147110490,8230,8230,8230,8230,0
20250401,165000,147110490,8230,8230,8230,8230,0
20250401,164900,147110490,8230,8230,8230,8230,0
20250401,164800,147110490,8230,8230,8230,8230,0
20250401,164700,147110490,8230,8230,8230,8230,0
20250401,164600,147110490,8230,8230,8230,8230,0
20250401,164500,147110490,8230,8230,8230,8230,0
20250401,164400,147110490,8230,8230,8230,8230,0
20250401,164300,147110490,8230,8230,8230,8230,0
20250401,164200,147110490,8230,8230,8230,8230,0
20250401,164100,147110490,8230,8230,8230,8230,0
20250401,164000,147110490,8230,8230,8230,8230,0
20250401,163900,147110490,8230,8230,8230,8230,0
20250401,163800,147110490,8230,8230,8230,8230,0
20250401,163700,147110490,8230,8230,8230,8230,0
20250401,163600,147110490,8230,8230,8230,8230,0
20250401,163500,147110490,8230,8230,8230,8230,0
20250401,163400,147110490,8230,8230,8230,8230,0
20250401,163300,147110490,8230,8230,8230,8230,0
20250401,163200,147110490,8230,8230,8230,8230,0
20250401,163100,147110490,8230,8230,8230,8230,0
20250401,163000,147110490,8230,8230,8230,8230,0
20250401,162900,147110490,8230,8230,8230,8230,0
20250401,162800,147110490,8230,8230,8230,8230,0
20250401,162700,147110490,8230,8230,8230,8230,0
20250401,162600,147110490,8230,8230,8230,8230,0
20250401,162500,147110490,8230,8230,8230,8230,246
20250401,162400,147110490,8230,8230,8230,8230,0
20250401,162300,147110490,8230,8230,8230,8230,0
20250401,162200,147110490,8230,8230,8230,8230,0
20250401,162100,147110490,8230,8230,8230,8230,0
20250401,162000,147110490,8230,8230,8230,8230,0
20250401,161900,147110490,8230,8230,8230,8230,0
20250401,161800,147110490,8230,8230,8230,8230,0
20250401,161700,147110490,8230,8230,8230,8230,0
20250401,161600,147110490,8230,8230,8230,8230,0
20250401,161500,147110490,8230,8230,8230,8230,0
20250401,161400,147110490,8230,8230,8230,8230,0
20250401,161300,147110490,8230,8230,8230,8230,0
20250401,161200,147110490,8230,8230,8230,8230,0
20250401,161100,147110490,8230,8230,8230,8230,0
20250401,161000,147110490,8230,8230,8230,8230,0
20250401,160900,147110490,8230,8230,8230,8230,0
20250401,160800,147110490,8230,8230,8230,8230,0
20250401,160700,147110490,8230,8230,8230,8230,0
20250401,160600,147110490,8230,8230,8230,8230,0
20250401,160500,147110490,8230,8230,8230,8230,0
20250401,160400,147110490,8230,8230,8230,8230,0
20250401,160300,147110490,8230,8230,8230,8230,0
20250401,160200,147110490,8230,8230,8230,8230,0
20250401,160100,147110490,8230,8230,8230,8230,0
20250401,160000,147110490,8230,8230,8230,8230,0
20250401,155900,147110490,8230,8230,8230,8230,0
20250401,155800,147110490,8230,8230,8230,8230,0
20250401,155700,147110490,8230,8230,8230,8230,0
20250401,155600,147110490,8230,8230,8230,8230,0
20250401,155500,147110490,8230,8230,8230,8230,246
20250401,155400,147110490,8230,8230,8230,8230,0
20250401,155300,147110490,8230,8230,8230,8230,0
20250401,155200,147110490,8230,8230,8230,8230,0
20250401,155100,147110490,8230,8230,8230,8230,0
20250401,155000,147110490,8230,8230,8230,8230,0
20250401,154900,147110490,8230,8230,8230,8230,0
20250401,154800,147110490,8230,8230,8230,8230,0
20250401,154700,147110490,8230,8230,8230,8230,0
20250401,154600,147110490,8230,8230,8230,8230,0
20250401,154500,147110490,8230,8230,8230,8230,0
20250401,154400,147110490,8230,8230,8230,8230,0
20250401,154300,147110490,8230,8230,8230,8230,0
20250401,154200,147110490,8230,8230,8230,8230,0
20250401,154100,147110490,8230,8230,8230,8230,0
20250401,154000,147110490,8230,8230,8230,8230,0
20250401,153900,147110490,8230,8230,8230,8230,0
20250401,153800,147110490,8230,8230,8230,8230,0
20250401,153700,147110490,8230,8230,8230,8230,0
20250401,153600,147110490,8230,8230,8230,8230,0
20250401,153500,147110490,8230,8230,8230,8230,0
20250401,153400,147110490,8230,8230,8230,8230,0
20250401,153300,147110490,8230,8230,8230,8230,0
20250401,153200,147110490,8230,8230,8230,8230,0
20250401,153100,147110490,8230,8230,8230,8230,0
20250401,153000,147110490,8230,8230,8230,8230,246
20250401,152900,145085910,8220,8220,8220,8220,0
20250401,152800,145085910,8220,8220,8220,8220,0
20250401,152700,145085910,8220,8220,8220,8220,0
20250401,152600,145085910,8220,8220,8220,8220,0
20250401,152500,145085910,8220,8220,8220,8220,0
20250401,152400,145085910,8220,8220,8220,8220,0
20250401,152300,145085910,8220,8220,8220,8220,0
20250401,152200,145085910,8220,8220,8220,8220,0
20250401,152100,145085910,8220,8220,8220,8220,0
20250401,152000,145085910,8220,8220,8220,8220,0
20250401,151900,145085910,8220,8220,8220,8220,91
20250401,151800,144337890,8220,8220,8220,8220,131
20250401,151700,143261070,8220,8230,8230,8220,253
20250401,151600,141179670,8230,8250,8250,8230,6
20250401,151500,141130190,8220,8220,8220,8220,1
20250401,151400,141121970,8220,8220,8220,8220,1
20250401,151300,141113750,8220,8220,8220,8220,1
20250401,151200,141105530,8220,8220,8220,8220,27
20250401,151100,140883590,8220,8220,8220,8220,2
20250401,151000,140867150,8220,8220,8220,8220,0
20250401,150900,140867150,8220,8220,8220,8220,2
20250401,150800,140850710,8220,8250,8250,8220,570
20250401,150700,136151840,8230,8230,8230,8230,1
20250401,150600,136143610,8230,8230,8230,8230,0
20250401,150500,136143610,8230,8230,8230,8230,3
20250401,150400,136118920,8250,8250,8250,8250,12
20250401,150300,136019920,8220,8220,8220,8220,1
20250401,150200,136011700,8220,8220,8220,8220,0
20250401,150100,136011700,8220,8220,8220,8220,1
20250401,150000,136003480,8220,8220,8220,8220,0
20250401,145900,136003480,8220,8220,8220,8220,1
20250401,145800,135995260,8230,8230,8230,8230,2
20250401,145700,135978800,8230,8230,8230,8220,119
20250401,145600,134999440,8250,8250,8250,8250,4
20250401,145500,134966440,8230,8240,8240,8230,394
20250401,145400,131723260,8240,8240,8240,8240,1
20250401,145300,131715020,8240,8240,8240,8230,54
20250401,145200,131270070,8270,8270,8270,8270,2
20250401,145100,131253530,8240,8250,8270,8240,194
20250401,145000,129654710,8270,8270,8270,8270,7
20250401,144900,129596820,8270,8270,8270,8270,1
20250401,144800,129588550,8240,8240,8240,8240,1
20250401,144700,129580310,8240,8240,8240,8240,0
20250401,144600,129580310,8240,8270,8270,8240,839
20250401,144500,122647320,8270,8270,8270,8270,0
20250401,144400,122647320,8270,8270,8270,8270,1
20250401,144300,122639050,8280,8280,8280,8280,20
20250401,144200,122473450,8280,8280,8280,8280,2
20250401,144100,122456890,8270,8280,8280,8270,21
20250401,144000,122283020,8270,8270,8270,8270,0
20250401,143900,122283020,8270,8270,8270,8270,6
20250401,143800,122233400,8270,8270,8270,8270,0
20250401,143700,122233400,8270,8270,8270,8270,0
20250401,143600,122233400,8270,8270,8270,8270,1
20250401,143500,122225130,8270,8270,8270,8270,0
20250401,143400,122225130,8270,8270,8270,8270,1
20250401,143300,122216860,8270,8270,8270,8270,0
20250401,143200,122216860,8270,8270,8270,8270,1
20250401,143100,122208590,8270,8270,8270,8270,0
20250401,143000,122208590,8270,8270,8270,8270,0
20250401,142900,122208590,8270,8270,8270,8270,8
20250401,142800,122142430,8270,8270,8270,8270,0
20250401,142700,122142430,8270,8270,8270,8270,1
20250401,142600,122134160,8300,8300,8300,8300,7
20250401,142500,122076060,8270,8270,8270,8270,2
20250401,142400,122059520,8270,8270,8270,8270,1
20250401,142300,122051250,8260,8260,8260,8260,0
20250401,142200,122051250,8260,8260,8260,8260,1
20250401,142100,122042990,8300,8300,8300,8300,7
20250401,142000,121984890,8260,8260,8260,8260,1
20250401,141900,121976630,8260,8260,8260,8260,0
20250401,141800,121976630,8260,8260,8260,8260,0
20250401,141700,121976630,8260,8260,8260,8260,1
20250401,141600,121968370,8260,8260,8260,8260,0
20250401,141500,121968370,8260,8260,8260,8260,1
20250401,141400,121960110,8260,8260,8260,8260,0
20250401,141300,121960110,8260,8260,8260,8260,1
20250401,141200,121951850,8300,8300,8300,8300,0
20250401,141100,121951850,8300,8300,8300,8300,1
20250401,141000,121943550,8250,8250,8250,8250,1
20250401,140900,121935300,8250,8250,8250,8250,0
20250401,140800,121935300,8250,8250,8250,8250,1
20250401,140700,121927050,8240,8240,8240,8240,0
20250401,140600,121927050,8240,8240,8240,8240,0
20250401,140500,121927050,8240,8240,8240,8240,1
20250401,140400,121918810,8240,8240,8240,8240,0
20250401,140300,121918810,8240,8290,8290,8240,19
20250401,140200,121761350,8240,8250,8250,8240,164
20250401,140100,120409560,8250,8250,8250,8250,0
20250401,140000,120409560,8250,8250,8250,8250,1
20250401,135900,120401310,8250,8250,8250,8250,0
20250401,135800,120401310,8250,8250,8250,8250,0
20250401,135700,120401310,8250,8250,8250,8250,1
20250401,135600,120393060,8250,8250,8250,8250,0
20250401,135500,120393060,8250,8250,8250,8250,0
20250401,135400,120393060,8250,8250,8250,8250,4
20250401,135300,120360060,8250,8250,8250,8250,0
20250401,135200,120360060,8250,8250,8250,8250,1
20250401,135100,120351810,8250,8250,8250,8250,0
20250401,135000,120351810,8250,8250,8250,8250,0
20250401,134900,120351810,8250,8250,8250,8250,1
20250401,134800,120343560,8250,8250,8250,8250,0
20250401,134700,120343560,8250,8250,8250,8250,0
20250401,134600,120343560,8250,8250,8250,8250,1
20250401,134500,120335310,8300,8300,8300,8300,0
20250401,134400,120335310,8300,8290,8300,8290,10
20250401,134300,120252390,8250,8250,8250,8250,51
20250401,134200,119831640,8250,8250,8250,8250,0
20250401,134100,119831640,8250,8250,8250,8250,1
20250401,134000,119823390,8240,8240,8240,8240,0
20250401,133900,119823390,8240,8240,8240,8240,0
20250401,133800,119823390,8240,8240,8240,8240,1
20250401,133700,119815150,8240,8240,8240,8240,0
20250401,133600,119815150,8240,8240,8240,8240,1
20250401,133500,119806910,8240,8240,8240,8240,0
20250401,133400,119806910,8240,8240,8240,8240,0
20250401,133300,119806910,8240,8240,8240,8240,1
20250401,133200,119798670,8240,8240,8240,8240,0
20250401,133100,119798670,8240,8240,8240,8240,1
20250401,133000,119790430,8240,8240,8240,8240,0
20250401,132900,119790430,8240,8240,8240,8240,0
20250401,132800,119790430,8240,8240,8240,8240,1
20250401,132700,119782190,8240,8240,8240,8240,0
20250401,132600,119782190,8240,8240,8240,8240,0
20250401,132500,119782190,8240,8240,8240,8240,1
20250401,132400,119773950,8240,8240,8240,8240,0
20250401,132300,119773950,8240,8240,8240,8240,0
20250401,132200,119773950,8240,8240,8240,8240,1
20250401,132100,119765710,8300,8290,8300,8290,46
20250401,132000,119384350,8230,8240,8240,8230,3
20250401,131900,119359650,8230,8230,8230,8230,0
20250401,131800,119359650,8230,8230,8230,8230,0
20250401,131700,119359650,8230,8230,8230,8230,1
20250401,131600,119351420,8230,8230,8230,8230,0
20250401,131500,119351420,8230,8230,8230,8230,0
20250401,131400,119351420,8230,8230,8230,8230,1
20250401,131300,119343190,8230,8230,8230,8230,0
20250401,131200,119343190,8230,8230,8230,8230,0
20250401,131100,119343190,8230,8230,8230,8230,1
20250401,131000,119334960,8230,8230,8230,8230,0
20250401,130900,119334960,8230,8230,8230,8230,0
20250401,130800,119334960,8230,8230,8230,8230,1
20250401,130700,119326730,8290,8290,8290,8290,3
20250401,130600,119301860,8240,8240,8240,8240,36
20250401,130500,119005220,8240,8240,8240,8240,0
20250401,130400,119005220,8240,8240,8240,8240,1
20250401,130300,118996980,8240,8240,8240,8240,5
20250401,130200,118955780,8240,8240,8240,8240,0
20250401,130100,118955780,8240,8240,8240,8240,1
20250401,130000,118947540,8250,8250,8250,8250,20
20250401,125900,118782540,8240,8240,8240,8240,0
20250401,125800,118782540,8240,8240,8240,8240,1
20250401,125700,118774300,8240,8240,8240,8240,0
20250401,125600,118774300,8240,8240,8240,8240,0
20250401,125500,118774300,8240,8240,8240,8240,1
20250401,125400,118766060,8250,8250,8250,8250,0
20250401,125300,118766060,8250,8250,8250,8250,0
20250401,125200,118766060,8250,8250,8250,8250,0
20250401,125100,118766060,8250,8240,8250,8240,17
20250401,125000,118625820,8250,8250,8250,8250,0
20250401,124900,118625820,8250,8250,8250,8250,0
20250401,124800,118625820,8250,8260,8260,8250,41
20250401,124700,118287510,8260,8260,8260,8260,1
20250401,124600,118279250,8250,8250,8250,8250,0
20250401,124500,118279250,8250,8250,8250,8250,0
20250401,124400,118279250,8250,8250,8250,8250,11
20250401,124300,118188500,8250,8250,8250,8250,0
20250401,124200,118188500,8250,8250,8250,8250,0
20250401,124100,118188500,8250,8250,8250,8250,0
20250401,124000,118188500,8250,8250,8250,8250,1
20250401,123900,118180250,8250,8250,8250,8250,0
20250401,123800,118180250,8250,8260,8260,8250,121
20250401,123700,117180820,8260,8260,8260,8260,1
20250401,123600,117172560,8310,8310,8310,8310,0
20250401,123500,117172560,8310,8310,8310,8310,0
20250401,123400,117172560,8310,8310,8310,8310,11
20250401,123300,117081150,8260,8260,8260,8260,1
20250401,123200,117072890,8260,8260,8260,8260,0
20250401,123100,117072890,8260,8260,8260,8260,0
20250401,123000,117072890,8260,8260,8260,8260,1
20250401,122900,117064630,8270,8270,8270,8270,0
20250401,122800,117064630,8270,8270,8270,8270,0
20250401,122700,117064630,8270,8270,8270,8270,0
20250401,122600,117064630,8270,8270,8270,8270,1
20250401,122500,117056360,8270,8270,8270,8270,0
20250401,122400,117056360,8270,8270,8270,8270,0
20250401,122300,117056360,8270,8270,8270,8270,1
20250401,122200,117048090,8260,8260,8260,8260,0
20250401,122100,117048090,8260,8260,8260,8260,0
20250401,122000,117048090,8260,8260,8260,8260,0
20250401,121900,117048090,8260,8260,8260,8260,1
20250401,121800,117039830,8310,8270,8310,8260,511
20250401,121700,112818150,8270,8270,8270,8270,0
20250401,121600,112818150,8270,8270,8270,8270,1
20250401,121500,112809880,8340,8340,8340,8340,0
20250401,121400,112809880,8340,8340,8340,8340,0
20250401,121300,112809880,8340,8340,8340,8340,1
20250401,121200,112801540,8260,8260,8260,8260,1
20250401,121100,112793280,8340,8340,8340,8340,0
20250401,121000,112793280,8340,8340,8340,8340,0
20250401,120900,112793280,8340,8260,8340,8260,2
20250401,120800,112776680,8350,8350,8350,8350,0
20250401,120700,112776680,8350,8350,8350,8350,0
20250401,120600,112776680,8350,8350,8350,8350,1
20250401,120500,112768330,8260,8260,8260,8260,1
20250401,120400,112760070,8350,8350,8350,8350,0
20250401,120300,112760070,8350,8350,8350,8350,1
20250401,120200,112751720,8260,8260,8260,8260,1
20250401,120100,112743460,8350,8350,8350,8350,1
20250401,120000,112735110,8360,8360,8360,8360,0
20250401,115900,112735110,8360,8360,8360,8360,2
20250401,115800,112718390,8260,8260,8260,8260,1
20250401,115700,112710130,8370,8370,8370,8370,0
20250401,115600,112710130,8370,8370,8370,8370,0
20250401,115500,112710130,8370,8290,8370,8280,3
20250401,115400,112685190,8370,8370,8370,8370,0
20250401,115300,112685190,8370,8370,8370,8370,1
20250401,115200,112676820,8290,8290,8290,8290,1
20250401,115100,112668530,8300,8300,8300,8300,0
20250401,115000,112668530,8300,8300,8300,8300,0
20250401,114900,112668530,8300,8360,8370,8300,133
20250401,114800,111563630,8320,8320,8320,8320,34
20250401,114700,111280750,8320,8320,8320,8320,0
20250401,114600,111280750,8320,8320,8370,8320,13
20250401,114500,111172540,8320,8320,8320,8320,1
20250401,114400,111164220,8330,8330,8330,8330,0
20250401,114300,111164220,8330,8330,8330,8330,0
20250401,114200,111164220,8330,8330,8330,8330,0
20250401,114100,111164220,8330,8340,8340,8330,2
20250401,114000,111147550,8340,8340,8340,8340,1
20250401,113900,111139210,8330,8330,8330,8330,0
20250401,113800,111139210,8330,8330,8330,8330,12
20250401,113700,111039250,8380,8380,8380,8380,0
20250401,113600,111039250,8380,8380,8380,8380,0
20250401,113500,111039250,8380,8380,8380,8380,0
20250401,113400,111039250,8380,8380,8380,8380,0
20250401,113300,111039250,8380,8380,8380,8380,0
20250401,113200,111039250,8380,8350,8380,8350,20
20250401,113100,110871950,8380,8380,8380,8380,186
20250401,113000,109313270,8380,8380,8380,8380,0
20250401,112900,109313270,8380,8380,8380,8380,2
20250401,112800,109296510,8390,8390,8390,8390,0
20250401,112700,109296510,8390,8390,8390,8390,0
20250401,112600,109296510,8390,8390,8390,8390,50
20250401,112500,108877010,8390,8390,8390,8390,0
20250401,112400,108877010,8390,8390,8390,8390,150
20250401,112300,107618510,8380,8340,8380,8340,124
20250401,112200,106581040,8380,8380,8380,8380,55
20250401,112100,106120140,8370,8370,8370,8370,0
20250401,112000,106120140,8370,8370,8370,8370,21
20250401,111900,105944370,8370,8370,8370,8370,0
20250401,111800,105944370,8370,8370,8370,8370,4
20250401,111700,105910890,8330,8330,8330,8330,0
20250401,111600,105910890,8330,8330,8330,8330,1
20250401,111500,105902560,8360,8360,8360,8360,0
20250401,111400,105902560,8360,8360,8360,8360,5
20250401,111300,105860760,8360,8360,8360,8360,266
20250401,111200,103637000,8350,8350,8350,8350,0
20250401,111100,103637000,8350,8350,8350,8350,2
20250401,111000,103620300,8350,8350,8350,8350,12
20250401,110900,103520100,8320,8320,8320,8320,0
20250401,110800,103520100,8320,8320,8320,8320,0
20250401,110700,103520100,8320,8320,8320,8320,0
20250401,110600,103520100,8320,8320,8320,8320,108
20250401,110500,102621540,8340,8340,8340,8340,209
20250401,110400,100878480,8340,8340,8340,8340,1
20250401,110300,100870140,8330,8310,8360,8310,207
20250401,110200,99147460,8300,8300,8300,8300,0
20250401,110100,99147460,8300,8300,8300,8300,166
20250401,110000,97769660,8270,8270,8270,8270,20
20250401,105900,97604260,8270,8300,8300,8270,455
20250401,105800,93827820,8290,8270,8290,8270,99
20250401,105700,93007350,8270,8270,8270,8270,2
20250401,105600,92990810,8270,8270,8270,8270,0
20250401,105500,92990810,8270,8250,8270,8250,379
20250401,105400,89862240,8240,8240,8240,8240,0
20250401,105300,89862240,8240,8240,8240,8240,0
20250401,105200,89862240,8240,8230,8240,8230,13
20250401,105100,89755160,8220,8220,8220,8220,0
20250401,105000,89755160,8220,8190,8220,8150,234
20250401,104900,87843820,8250,8250,8250,8250,0
20250401,104800,87843820,8250,8250,8250,8250,0
20250401,104700,87843820,8250,8250,8250,8250,3
20250401,104600,87819070,8250,8230,8250,8230,249
20250401,104500,85765160,8220,8220,8220,8220,117
20250401,104400,84803420,8200,8200,8210,8200,105
20250401,104300,83941810,8150,8150,8150,8150,0
20250401,104200,83941810,8150,8150,8150,8150,1
20250401,104100,83933660,8210,8210,8210,8210,1
20250401,104000,83925450,8160,8160,8160,8160,1
20250401,103900,83917290,8210,8210,8210,8210,1
20250401,103800,83909080,8160,8210,8210,8160,2
20250401,103700,83892710,8200,8200,8200,8200,1
20250401,103600,83884510,8150,8150,8150,8150,301
20250401,103500,81431360,8150,8150,8150,8150,0
20250401,103400,81431360,8150,8150,8150,8150,1
20250401,103300,81423210,8200,8200,8200,8200,5
20250401,103200,81382210,8200,8200,8200,8200,26
20250401,103100,81169010,8150,8200,8200,8150,2
20250401,103000,81152660,8140,8140,8140,8140,1
20250401,102900,81144520,8140,8140,8140,8140,0
20250401,102800,81144520,8140,8140,8140,8140,6
20250401,102700,81095680,8140,8140,8140,8140,0
20250401,102600,81095680,8140,8140,8140,8140,1
20250401,102500,81087540,8150,8160,8160,8150,50
20250401,102400,80680030,8150,8150,8150,8150,1
20250401,102300,80671880,8200,8200,8200,8200,0
20250401,102200,80671880,8200,8130,8200,8130,2
20250401,102100,80655550,8200,8200,8200,8200,0
20250401,102000,80655550,8200,8200,8200,8200,0
20250401,101900,80655550,8200,8200,8200,8200,0
20250401,101800,80655550,8200,8200,8200,8200,0
20250401,101700,80655550,8200,8200,8200,8200,0
20250401,101600,80655550,8200,8200,8200,8200,0
20250401,101500,80655550,8200,8200,8200,8200,0
20250401,101400,80655550,8200,8200,8200,8200,64
20250401,101300,80130750,8200,8200,8200,8200,55
20250401,101200,79679750,8200,8170,8200,8170,82
20250401,101100,79007380,8170,8170,8170,8170,50
20250401,101000,78598880,8140,8140,8140,8140,0
20250401,100900,78598880,8140,8140,8140,8140,75
20250401,100800,77988380,8140,8140,8140,8140,27
20250401,100700,77768600,8140,8130,8140,8130,27
20250401,100600,77548960,8100,8100,8100,8100,100
20250401,100500,76738960,8100,8110,8110,8100,50
20250401,100400,76333790,8110,8110,8110,8110,0
20250401,100300,76333790,8110,8110,8110,8110,3
20250401,100200,76309460,8130,8130,8130,8130,0
20250401,100100,76309460,8130,8130,8130,8130,0
20250401,100000,76309460,8130,8130,8130,8130,15
20250401,095900,76187510,8190,8190,8190,8190,0
20250401,095800,76187510,8190,8190,8190,8190,22
20250401,095700,76007330,8190,8170,8210,8140,2050
20250401,095600,59290250,8220,8220,8220,8220,0
20250401,095500,59290250,8220,8170,8220,8170,3
20250401,095400,59265690,8220,8220,8220,8220,0
20250401,095300,59265690,8220,8220,8220,8220,0
20250401,095200,59265690,8220,8220,8220,8220,0
20250401,095100,59265690,8220,8220,8220,8220,0
20250401,095000,59265690,8220,8220,8220,8220,1
20250401,094900,59257470,8200,8200,8200,8200,1
20250401,094800,59249270,8220,8220,8220,8220,1
20250401,094700,59241050,8220,8200,8220,8200,37
20250401,094600,58937160,8200,8200,8200,8200,1
20250401,094500,58928960,8160,8160,8160,8160,57
20250401,094400,58463840,8160,8160,8160,8160,0
20250401,094300,58463840,8160,8160,8160,8160,2
20250401,094200,58447520,8200,8160,8200,8160,10
20250401,094100,58365720,8160,8160,8160,8160,2
20250401,094000,58349400,8200,8200,8200,8200,1
20250401,093900,58341200,8160,8160,8160,8160,2
20250401,093800,58324880,8210,8210,8210,8210,5
20250401,093700,58283830,8220,8220,8220,8220,0
20250401,093600,58283830,8220,8220,8220,8220,0
20250401,093500,58283830,8220,8220,8220,8220,0
20250401,093400,58283830,8220,8220,8220,8220,0
20250401,093300,58283830,8220,8180,8220,8170,211
20250401,093200,56557820,8190,8260,8260,8190,521
20250401,093100,52285660,8200,8210,8210,8200,547
20250401,093000,47795190,8260,8260,8260,8260,0
20250401,092900,47795190,8260,8220,8260,8220,113
20250401,092800,46866290,8220,8220,8230,8210,790
20250401,092700,40378910,8220,8230,8230,8220,45
20250401,092600,40008590,8230,8240,8240,8230,13
20250401,092500,39901480,8280,8280,8280,8280,0
20250401,092400,39901480,8280,8280,8280,8280,0
20250401,092300,39901480,8280,8280,8280,8280,2
20250401,092200,39884920,8290,8290,8290,8290,0
20250401,092100,39884920,8290,8290,8290,8290,1
20250401,092000,39876630,8290,8290,8290,8290,0
20250401,091900,39876630,8290,8290,8290,8290,0
20250401,091800,39876630,8290,8290,8290,8290,2
20250401,091700,39860050,8300,8300,8300,8300,0
20250401,091600,39860050,8300,8300,8300,8300,0
20250401,091500,39860050,8300,8280,8300,8280,319
20250401,091400,37215560,8270,8270,8270,8270,0
20250401,091300,37215560,8270,8270,8270,8270,0
20250401,091200,37215560,8270,8250,8270,8250,1159
20250401,091100,27640740,8200,8200,8200,8200,100
20250401,091000,26820740,8270,8270,8270,8270,65
20250401,090900,26283190,8290,8290,8290,8290,0
20250401,090800,26283190,8290,8290,8290,8290,0
20250401,090700,26283190,8290,8290,8290,8290,3
20250401,090600,26258320,8290,8280,8290,8280,100
20250401,090500,25430250,8290,8240,8290,8240,30
20250401,090400,25181600,8300,8300,8300,8300,1
20250401,090300,25173300,8210,8190,8210,8190,258
20250401,090200,23060160,8120,8130,8130,8120,72
20250401,090100,22475500,8120,8120,8120,8120,0
20250401,090000,22475500,8120,8070,8120,8070,2785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 147110490 8230 8230 8230 8230 246
3 20250401 195400 147110490 8230 8230 8230 8230 0
4 20250401 195300 147110490 8230 8230 8230 8230 0
5 20250401 195200 147110490 8230 8230 8230 8230 0
6 20250401 195100 147110490 8230 8230 8230 8230 0
7 20250401 195000 147110490 8230 8230 8230 8230 0
8 20250401 194900 147110490 8230 8230 8230 8230 0
9 20250401 194800 147110490 8230 8230 8230 8230 0
10 20250401 194700 147110490 8230 8230 8230 8230 0
11 20250401 194600 147110490 8230 8230 8230 8230 0
12 20250401 194500 147110490 8230 8230 8230 8230 0
13 20250401 194400 147110490 8230 8230 8230 8230 0
14 20250401 194300 147110490 8230 8230 8230 8230 0
15 20250401 194200 147110490 8230 8230 8230 8230 0
16 20250401 194100 147110490 8230 8230 8230 8230 0
17 20250401 194000 147110490 8230 8230 8230 8230 0
18 20250401 193900 147110490 8230 8230 8230 8230 0
19 20250401 193800 147110490 8230 8230 8230 8230 0
20 20250401 193700 147110490 8230 8230 8230 8230 0
21 20250401 193600 147110490 8230 8230 8230 8230 0
22 20250401 193500 147110490 8230 8230 8230 8230 0
23 20250401 193400 147110490 8230 8230 8230 8230 0
24 20250401 193300 147110490 8230 8230 8230 8230 0
25 20250401 193200 147110490 8230 8230 8230 8230 0
26 20250401 193100 147110490 8230 8230 8230 8230 0
27 20250401 193000 147110490 8230 8230 8230 8230 0
28 20250401 192900 147110490 8230 8230 8230 8230 0
29 20250401 192800 147110490 8230 8230 8230 8230 0
30 20250401 192700 147110490 8230 8230 8230 8230 0
31 20250401 192600 147110490 8230 8230 8230 8230 0
32 20250401 192500 147110490 8230 8230 8230 8230 246
33 20250401 192400 147110490 8230 8230 8230 8230 0
34 20250401 192300 147110490 8230 8230 8230 8230 0
35 20250401 192200 147110490 8230 8230 8230 8230 0
36 20250401 192100 147110490 8230 8230 8230 8230 0
37 20250401 192000 147110490 8230 8230 8230 8230 0
38 20250401 191900 147110490 8230 8230 8230 8230 0
39 20250401 191800 147110490 8230 8230 8230 8230 0
40 20250401 191700 147110490 8230 8230 8230 8230 0
41 20250401 191600 147110490 8230 8230 8230 8230 0
42 20250401 191500 147110490 8230 8230 8230 8230 0
43 20250401 191400 147110490 8230 8230 8230 8230 0
44 20250401 191300 147110490 8230 8230 8230 8230 0
45 20250401 191200 147110490 8230 8230 8230 8230 0
46 20250401 191100 147110490 8230 8230 8230 8230 0
47 20250401 191000 147110490 8230 8230 8230 8230 0
48 20250401 190900 147110490 8230 8230 8230 8230 0
49 20250401 190800 147110490 8230 8230 8230 8230 0
50 20250401 190700 147110490 8230 8230 8230 8230 0
51 20250401 190600 147110490 8230 8230 8230 8230 0
52 20250401 190500 147110490 8230 8230 8230 8230 0
53 20250401 190400 147110490 8230 8230 8230 8230 0
54 20250401 190300 147110490 8230 8230 8230 8230 0
55 20250401 190200 147110490 8230 8230 8230 8230 0
56 20250401 190100 147110490 8230 8230 8230 8230 0
57 20250401 190000 147110490 8230 8230 8230 8230 0
58 20250401 185900 147110490 8230 8230 8230 8230 0
59 20250401 185800 147110490 8230 8230 8230 8230 0
60 20250401 185700 147110490 8230 8230 8230 8230 0
61 20250401 185600 147110490 8230 8230 8230 8230 0
62 20250401 185500 147110490 8230 8230 8230 8230 246
63 20250401 185400 147110490 8230 8230 8230 8230 0
64 20250401 185300 147110490 8230 8230 8230 8230 0
65 20250401 185200 147110490 8230 8230 8230 8230 0
66 20250401 185100 147110490 8230 8230 8230 8230 0
67 20250401 185000 147110490 8230 8230 8230 8230 0
68 20250401 184900 147110490 8230 8230 8230 8230 0
69 20250401 184800 147110490 8230 8230 8230 8230 0
70 20250401 184700 147110490 8230 8230 8230 8230 0
71 20250401 184600 147110490 8230 8230 8230 8230 0
72 20250401 184500 147110490 8230 8230 8230 8230 0
73 20250401 184400 147110490 8230 8230 8230 8230 0
74 20250401 184300 147110490 8230 8230 8230 8230 0
75 20250401 184200 147110490 8230 8230 8230 8230 0
76 20250401 184100 147110490 8230 8230 8230 8230 0
77 20250401 184000 147110490 8230 8230 8230 8230 0
78 20250401 183900 147110490 8230 8230 8230 8230 0
79 20250401 183800 147110490 8230 8230 8230 8230 0
80 20250401 183700 147110490 8230 8230 8230 8230 0
81 20250401 183600 147110490 8230 8230 8230 8230 0
82 20250401 183500 147110490 8230 8230 8230 8230 0
83 20250401 183400 147110490 8230 8230 8230 8230 0
84 20250401 183300 147110490 8230 8230 8230 8230 0
85 20250401 183200 147110490 8230 8230 8230 8230 0
86 20250401 183100 147110490 8230 8230 8230 8230 0
87 20250401 183000 147110490 8230 8230 8230 8230 0
88 20250401 182900 147110490 8230 8230 8230 8230 0
89 20250401 182800 147110490 8230 8230 8230 8230 0
90 20250401 182700 147110490 8230 8230 8230 8230 0
91 20250401 182600 147110490 8230 8230 8230 8230 0
92 20250401 182500 147110490 8230 8230 8230 8230 246
93 20250401 182400 147110490 8230 8230 8230 8230 0
94 20250401 182300 147110490 8230 8230 8230 8230 0
95 20250401 182200 147110490 8230 8230 8230 8230 0
96 20250401 182100 147110490 8230 8230 8230 8230 0
97 20250401 182000 147110490 8230 8230 8230 8230 0
98 20250401 181900 147110490 8230 8230 8230 8230 0
99 20250401 181800 147110490 8230 8230 8230 8230 0
100 20250401 181700 147110490 8230 8230 8230 8230 0
101 20250401 181600 147110490 8230 8230 8230 8230 0
102 20250401 181500 147110490 8230 8230 8230 8230 0
103 20250401 181400 147110490 8230 8230 8230 8230 0
104 20250401 181300 147110490 8230 8230 8230 8230 0
105 20250401 181200 147110490 8230 8230 8230 8230 0
106 20250401 181100 147110490 8230 8230 8230 8230 0
107 20250401 181000 147110490 8230 8230 8230 8230 0
108 20250401 180900 147110490 8230 8230 8230 8230 0
109 20250401 180800 147110490 8230 8230 8230 8230 0
110 20250401 180700 147110490 8230 8230 8230 8230 0
111 20250401 180600 147110490 8230 8230 8230 8230 0
112 20250401 180500 147110490 8230 8230 8230 8230 0
113 20250401 180400 147110490 8230 8230 8230 8230 0
114 20250401 180300 147110490 8230 8230 8230 8230 0
115 20250401 180200 147110490 8230 8230 8230 8230 0
116 20250401 180100 147110490 8230 8230 8230 8230 0
117 20250401 180000 147110490 8230 8230 8230 8230 0
118 20250401 175900 147110490 8230 8230 8230 8230 0
119 20250401 175800 147110490 8230 8230 8230 8230 0
120 20250401 175700 147110490 8230 8230 8230 8230 0
121 20250401 175600 147110490 8230 8230 8230 8230 0
122 20250401 175500 147110490 8230 8230 8230 8230 246
123 20250401 175400 147110490 8230 8230 8230 8230 0
124 20250401 175300 147110490 8230 8230 8230 8230 0
125 20250401 175200 147110490 8230 8230 8230 8230 0
126 20250401 175100 147110490 8230 8230 8230 8230 0
127 20250401 175000 147110490 8230 8230 8230 8230 0
128 20250401 174900 147110490 8230 8230 8230 8230 0
129 20250401 174800 147110490 8230 8230 8230 8230 0
130 20250401 174700 147110490 8230 8230 8230 8230 0
131 20250401 174600 147110490 8230 8230 8230 8230 0
132 20250401 174500 147110490 8230 8230 8230 8230 0
133 20250401 174400 147110490 8230 8230 8230 8230 0
134 20250401 174300 147110490 8230 8230 8230 8230 0
135 20250401 174200 147110490 8230 8230 8230 8230 0
136 20250401 174100 147110490 8230 8230 8230 8230 0
137 20250401 174000 147110490 8230 8230 8230 8230 0
138 20250401 173900 147110490 8230 8230 8230 8230 0
139 20250401 173800 147110490 8230 8230 8230 8230 0
140 20250401 173700 147110490 8230 8230 8230 8230 0
141 20250401 173600 147110490 8230 8230 8230 8230 0
142 20250401 173500 147110490 8230 8230 8230 8230 0
143 20250401 173400 147110490 8230 8230 8230 8230 0
144 20250401 173300 147110490 8230 8230 8230 8230 0
145 20250401 173200 147110490 8230 8230 8230 8230 0
146 20250401 173100 147110490 8230 8230 8230 8230 0
147 20250401 173000 147110490 8230 8230 8230 8230 0
148 20250401 172900 147110490 8230 8230 8230 8230 0
149 20250401 172800 147110490 8230 8230 8230 8230 0
150 20250401 172700 147110490 8230 8230 8230 8230 0
151 20250401 172600 147110490 8230 8230 8230 8230 0
152 20250401 172500 147110490 8230 8230 8230 8230 246
153 20250401 172400 147110490 8230 8230 8230 8230 0
154 20250401 172300 147110490 8230 8230 8230 8230 0
155 20250401 172200 147110490 8230 8230 8230 8230 0
156 20250401 172100 147110490 8230 8230 8230 8230 0
157 20250401 172000 147110490 8230 8230 8230 8230 0
158 20250401 171900 147110490 8230 8230 8230 8230 0
159 20250401 171800 147110490 8230 8230 8230 8230 0
160 20250401 171700 147110490 8230 8230 8230 8230 0
161 20250401 171600 147110490 8230 8230 8230 8230 0
162 20250401 171500 147110490 8230 8230 8230 8230 0
163 20250401 171400 147110490 8230 8230 8230 8230 0
164 20250401 171300 147110490 8230 8230 8230 8230 0
165 20250401 171200 147110490 8230 8230 8230 8230 0
166 20250401 171100 147110490 8230 8230 8230 8230 0
167 20250401 171000 147110490 8230 8230 8230 8230 0
168 20250401 170900 147110490 8230 8230 8230 8230 0
169 20250401 170800 147110490 8230 8230 8230 8230 0
170 20250401 170700 147110490 8230 8230 8230 8230 0
171 20250401 170600 147110490 8230 8230 8230 8230 0
172 20250401 170500 147110490 8230 8230 8230 8230 0
173 20250401 170400 147110490 8230 8230 8230 8230 0
174 20250401 170300 147110490 8230 8230 8230 8230 0
175 20250401 170200 147110490 8230 8230 8230 8230 0
176 20250401 170100 147110490 8230 8230 8230 8230 0
177 20250401 170000 147110490 8230 8230 8230 8230 0
178 20250401 165900 147110490 8230 8230 8230 8230 0
179 20250401 165800 147110490 8230 8230 8230 8230 0
180 20250401 165700 147110490 8230 8230 8230 8230 0
181 20250401 165600 147110490 8230 8230 8230 8230 0
182 20250401 165500 147110490 8230 8230 8230 8230 246
183 20250401 165400 147110490 8230 8230 8230 8230 0
184 20250401 165300 147110490 8230 8230 8230 8230 0
185 20250401 165200 147110490 8230 8230 8230 8230 0
186 20250401 165100 147110490 8230 8230 8230 8230 0
187 20250401 165000 147110490 8230 8230 8230 8230 0
188 20250401 164900 147110490 8230 8230 8230 8230 0
189 20250401 164800 147110490 8230 8230 8230 8230 0
190 20250401 164700 147110490 8230 8230 8230 8230 0
191 20250401 164600 147110490 8230 8230 8230 8230 0
192 20250401 164500 147110490 8230 8230 8230 8230 0
193 20250401 164400 147110490 8230 8230 8230 8230 0
194 20250401 164300 147110490 8230 8230 8230 8230 0
195 20250401 164200 147110490 8230 8230 8230 8230 0
196 20250401 164100 147110490 8230 8230 8230 8230 0
197 20250401 164000 147110490 8230 8230 8230 8230 0
198 20250401 163900 147110490 8230 8230 8230 8230 0
199 20250401 163800 147110490 8230 8230 8230 8230 0
200 20250401 163700 147110490 8230 8230 8230 8230 0
201 20250401 163600 147110490 8230 8230 8230 8230 0
202 20250401 163500 147110490 8230 8230 8230 8230 0
203 20250401 163400 147110490 8230 8230 8230 8230 0
204 20250401 163300 147110490 8230 8230 8230 8230 0
205 20250401 163200 147110490 8230 8230 8230 8230 0
206 20250401 163100 147110490 8230 8230 8230 8230 0
207 20250401 163000 147110490 8230 8230 8230 8230 0
208 20250401 162900 147110490 8230 8230 8230 8230 0
209 20250401 162800 147110490 8230 8230 8230 8230 0
210 20250401 162700 147110490 8230 8230 8230 8230 0
211 20250401 162600 147110490 8230 8230 8230 8230 0
212 20250401 162500 147110490 8230 8230 8230 8230 246
213 20250401 162400 147110490 8230 8230 8230 8230 0
214 20250401 162300 147110490 8230 8230 8230 8230 0
215 20250401 162200 147110490 8230 8230 8230 8230 0
216 20250401 162100 147110490 8230 8230 8230 8230 0
217 20250401 162000 147110490 8230 8230 8230 8230 0
218 20250401 161900 147110490 8230 8230 8230 8230 0
219 20250401 161800 147110490 8230 8230 8230 8230 0
220 20250401 161700 147110490 8230 8230 8230 8230 0
221 20250401 161600 147110490 8230 8230 8230 8230 0
222 20250401 161500 147110490 8230 8230 8230 8230 0
223 20250401 161400 147110490 8230 8230 8230 8230 0
224 20250401 161300 147110490 8230 8230 8230 8230 0
225 20250401 161200 147110490 8230 8230 8230 8230 0
226 20250401 161100 147110490 8230 8230 8230 8230 0
227 20250401 161000 147110490 8230 8230 8230 8230 0
228 20250401 160900 147110490 8230 8230 8230 8230 0
229 20250401 160800 147110490 8230 8230 8230 8230 0
230 20250401 160700 147110490 8230 8230 8230 8230 0
231 20250401 160600 147110490 8230 8230 8230 8230 0
232 20250401 160500 147110490 8230 8230 8230 8230 0
233 20250401 160400 147110490 8230 8230 8230 8230 0
234 20250401 160300 147110490 8230 8230 8230 8230 0
235 20250401 160200 147110490 8230 8230 8230 8230 0
236 20250401 160100 147110490 8230 8230 8230 8230 0
237 20250401 160000 147110490 8230 8230 8230 8230 0
238 20250401 155900 147110490 8230 8230 8230 8230 0
239 20250401 155800 147110490 8230 8230 8230 8230 0
240 20250401 155700 147110490 8230 8230 8230 8230 0
241 20250401 155600 147110490 8230 8230 8230 8230 0
242 20250401 155500 147110490 8230 8230 8230 8230 246
243 20250401 155400 147110490 8230 8230 8230 8230 0
244 20250401 155300 147110490 8230 8230 8230 8230 0
245 20250401 155200 147110490 8230 8230 8230 8230 0
246 20250401 155100 147110490 8230 8230 8230 8230 0
247 20250401 155000 147110490 8230 8230 8230 8230 0
248 20250401 154900 147110490 8230 8230 8230 8230 0
249 20250401 154800 147110490 8230 8230 8230 8230 0
250 20250401 154700 147110490 8230 8230 8230 8230 0
251 20250401 154600 147110490 8230 8230 8230 8230 0
252 20250401 154500 147110490 8230 8230 8230 8230 0
253 20250401 154400 147110490 8230 8230 8230 8230 0
254 20250401 154300 147110490 8230 8230 8230 8230 0
255 20250401 154200 147110490 8230 8230 8230 8230 0
256 20250401 154100 147110490 8230 8230 8230 8230 0
257 20250401 154000 147110490 8230 8230 8230 8230 0
258 20250401 153900 147110490 8230 8230 8230 8230 0
259 20250401 153800 147110490 8230 8230 8230 8230 0
260 20250401 153700 147110490 8230 8230 8230 8230 0
261 20250401 153600 147110490 8230 8230 8230 8230 0
262 20250401 153500 147110490 8230 8230 8230 8230 0
263 20250401 153400 147110490 8230 8230 8230 8230 0
264 20250401 153300 147110490 8230 8230 8230 8230 0
265 20250401 153200 147110490 8230 8230 8230 8230 0
266 20250401 153100 147110490 8230 8230 8230 8230 0
267 20250401 153000 147110490 8230 8230 8230 8230 246
268 20250401 152900 145085910 8220 8220 8220 8220 0
269 20250401 152800 145085910 8220 8220 8220 8220 0
270 20250401 152700 145085910 8220 8220 8220 8220 0
271 20250401 152600 145085910 8220 8220 8220 8220 0
272 20250401 152500 145085910 8220 8220 8220 8220 0
273 20250401 152400 145085910 8220 8220 8220 8220 0
274 20250401 152300 145085910 8220 8220 8220 8220 0
275 20250401 152200 145085910 8220 8220 8220 8220 0
276 20250401 152100 145085910 8220 8220 8220 8220 0
277 20250401 152000 145085910 8220 8220 8220 8220 0
278 20250401 151900 145085910 8220 8220 8220 8220 91
279 20250401 151800 144337890 8220 8220 8220 8220 131
280 20250401 151700 143261070 8220 8230 8230 8220 253
281 20250401 151600 141179670 8230 8250 8250 8230 6
282 20250401 151500 141130190 8220 8220 8220 8220 1
283 20250401 151400 141121970 8220 8220 8220 8220 1
284 20250401 151300 141113750 8220 8220 8220 8220 1
285 20250401 151200 141105530 8220 8220 8220 8220 27
286 20250401 151100 140883590 8220 8220 8220 8220 2
287 20250401 151000 140867150 8220 8220 8220 8220 0
288 20250401 150900 140867150 8220 8220 8220 8220 2
289 20250401 150800 140850710 8220 8250 8250 8220 570
290 20250401 150700 136151840 8230 8230 8230 8230 1
291 20250401 150600 136143610 8230 8230 8230 8230 0
292 20250401 150500 136143610 8230 8230 8230 8230 3
293 20250401 150400 136118920 8250 8250 8250 8250 12
294 20250401 150300 136019920 8220 8220 8220 8220 1
295 20250401 150200 136011700 8220 8220 8220 8220 0
296 20250401 150100 136011700 8220 8220 8220 8220 1
297 20250401 150000 136003480 8220 8220 8220 8220 0
298 20250401 145900 136003480 8220 8220 8220 8220 1
299 20250401 145800 135995260 8230 8230 8230 8230 2
300 20250401 145700 135978800 8230 8230 8230 8220 119
301 20250401 145600 134999440 8250 8250 8250 8250 4
302 20250401 145500 134966440 8230 8240 8240 8230 394
303 20250401 145400 131723260 8240 8240 8240 8240 1
304 20250401 145300 131715020 8240 8240 8240 8230 54
305 20250401 145200 131270070 8270 8270 8270 8270 2
306 20250401 145100 131253530 8240 8250 8270 8240 194
307 20250401 145000 129654710 8270 8270 8270 8270 7
308 20250401 144900 129596820 8270 8270 8270 8270 1
309 20250401 144800 129588550 8240 8240 8240 8240 1
310 20250401 144700 129580310 8240 8240 8240 8240 0
311 20250401 144600 129580310 8240 8270 8270 8240 839
312 20250401 144500 122647320 8270 8270 8270 8270 0
313 20250401 144400 122647320 8270 8270 8270 8270 1
314 20250401 144300 122639050 8280 8280 8280 8280 20
315 20250401 144200 122473450 8280 8280 8280 8280 2
316 20250401 144100 122456890 8270 8280 8280 8270 21
317 20250401 144000 122283020 8270 8270 8270 8270 0
318 20250401 143900 122283020 8270 8270 8270 8270 6
319 20250401 143800 122233400 8270 8270 8270 8270 0
320 20250401 143700 122233400 8270 8270 8270 8270 0
321 20250401 143600 122233400 8270 8270 8270 8270 1
322 20250401 143500 122225130 8270 8270 8270 8270 0
323 20250401 143400 122225130 8270 8270 8270 8270 1
324 20250401 143300 122216860 8270 8270 8270 8270 0
325 20250401 143200 122216860 8270 8270 8270 8270 1
326 20250401 143100 122208590 8270 8270 8270 8270 0
327 20250401 143000 122208590 8270 8270 8270 8270 0
328 20250401 142900 122208590 8270 8270 8270 8270 8
329 20250401 142800 122142430 8270 8270 8270 8270 0
330 20250401 142700 122142430 8270 8270 8270 8270 1
331 20250401 142600 122134160 8300 8300 8300 8300 7
332 20250401 142500 122076060 8270 8270 8270 8270 2
333 20250401 142400 122059520 8270 8270 8270 8270 1
334 20250401 142300 122051250 8260 8260 8260 8260 0
335 20250401 142200 122051250 8260 8260 8260 8260 1
336 20250401 142100 122042990 8300 8300 8300 8300 7
337 20250401 142000 121984890 8260 8260 8260 8260 1
338 20250401 141900 121976630 8260 8260 8260 8260 0
339 20250401 141800 121976630 8260 8260 8260 8260 0
340 20250401 141700 121976630 8260 8260 8260 8260 1
341 20250401 141600 121968370 8260 8260 8260 8260 0
342 20250401 141500 121968370 8260 8260 8260 8260 1
343 20250401 141400 121960110 8260 8260 8260 8260 0
344 20250401 141300 121960110 8260 8260 8260 8260 1
345 20250401 141200 121951850 8300 8300 8300 8300 0
346 20250401 141100 121951850 8300 8300 8300 8300 1
347 20250401 141000 121943550 8250 8250 8250 8250 1
348 20250401 140900 121935300 8250 8250 8250 8250 0
349 20250401 140800 121935300 8250 8250 8250 8250 1
350 20250401 140700 121927050 8240 8240 8240 8240 0
351 20250401 140600 121927050 8240 8240 8240 8240 0
352 20250401 140500 121927050 8240 8240 8240 8240 1
353 20250401 140400 121918810 8240 8240 8240 8240 0
354 20250401 140300 121918810 8240 8290 8290 8240 19
355 20250401 140200 121761350 8240 8250 8250 8240 164
356 20250401 140100 120409560 8250 8250 8250 8250 0
357 20250401 140000 120409560 8250 8250 8250 8250 1
358 20250401 135900 120401310 8250 8250 8250 8250 0
359 20250401 135800 120401310 8250 8250 8250 8250 0
360 20250401 135700 120401310 8250 8250 8250 8250 1
361 20250401 135600 120393060 8250 8250 8250 8250 0
362 20250401 135500 120393060 8250 8250 8250 8250 0
363 20250401 135400 120393060 8250 8250 8250 8250 4
364 20250401 135300 120360060 8250 8250 8250 8250 0
365 20250401 135200 120360060 8250 8250 8250 8250 1
366 20250401 135100 120351810 8250 8250 8250 8250 0
367 20250401 135000 120351810 8250 8250 8250 8250 0
368 20250401 134900 120351810 8250 8250 8250 8250 1
369 20250401 134800 120343560 8250 8250 8250 8250 0
370 20250401 134700 120343560 8250 8250 8250 8250 0
371 20250401 134600 120343560 8250 8250 8250 8250 1
372 20250401 134500 120335310 8300 8300 8300 8300 0
373 20250401 134400 120335310 8300 8290 8300 8290 10
374 20250401 134300 120252390 8250 8250 8250 8250 51
375 20250401 134200 119831640 8250 8250 8250 8250 0
376 20250401 134100 119831640 8250 8250 8250 8250 1
377 20250401 134000 119823390 8240 8240 8240 8240 0
378 20250401 133900 119823390 8240 8240 8240 8240 0
379 20250401 133800 119823390 8240 8240 8240 8240 1
380 20250401 133700 119815150 8240 8240 8240 8240 0
381 20250401 133600 119815150 8240 8240 8240 8240 1
382 20250401 133500 119806910 8240 8240 8240 8240 0
383 20250401 133400 119806910 8240 8240 8240 8240 0
384 20250401 133300 119806910 8240 8240 8240 8240 1
385 20250401 133200 119798670 8240 8240 8240 8240 0
386 20250401 133100 119798670 8240 8240 8240 8240 1
387 20250401 133000 119790430 8240 8240 8240 8240 0
388 20250401 132900 119790430 8240 8240 8240 8240 0
389 20250401 132800 119790430 8240 8240 8240 8240 1
390 20250401 132700 119782190 8240 8240 8240 8240 0
391 20250401 132600 119782190 8240 8240 8240 8240 0
392 20250401 132500 119782190 8240 8240 8240 8240 1
393 20250401 132400 119773950 8240 8240 8240 8240 0
394 20250401 132300 119773950 8240 8240 8240 8240 0
395 20250401 132200 119773950 8240 8240 8240 8240 1
396 20250401 132100 119765710 8300 8290 8300 8290 46
397 20250401 132000 119384350 8230 8240 8240 8230 3
398 20250401 131900 119359650 8230 8230 8230 8230 0
399 20250401 131800 119359650 8230 8230 8230 8230 0
400 20250401 131700 119359650 8230 8230 8230 8230 1
401 20250401 131600 119351420 8230 8230 8230 8230 0
402 20250401 131500 119351420 8230 8230 8230 8230 0
403 20250401 131400 119351420 8230 8230 8230 8230 1
404 20250401 131300 119343190 8230 8230 8230 8230 0
405 20250401 131200 119343190 8230 8230 8230 8230 0
406 20250401 131100 119343190 8230 8230 8230 8230 1
407 20250401 131000 119334960 8230 8230 8230 8230 0
408 20250401 130900 119334960 8230 8230 8230 8230 0
409 20250401 130800 119334960 8230 8230 8230 8230 1
410 20250401 130700 119326730 8290 8290 8290 8290 3
411 20250401 130600 119301860 8240 8240 8240 8240 36
412 20250401 130500 119005220 8240 8240 8240 8240 0
413 20250401 130400 119005220 8240 8240 8240 8240 1
414 20250401 130300 118996980 8240 8240 8240 8240 5
415 20250401 130200 118955780 8240 8240 8240 8240 0
416 20250401 130100 118955780 8240 8240 8240 8240 1
417 20250401 130000 118947540 8250 8250 8250 8250 20
418 20250401 125900 118782540 8240 8240 8240 8240 0
419 20250401 125800 118782540 8240 8240 8240 8240 1
420 20250401 125700 118774300 8240 8240 8240 8240 0
421 20250401 125600 118774300 8240 8240 8240 8240 0
422 20250401 125500 118774300 8240 8240 8240 8240 1
423 20250401 125400 118766060 8250 8250 8250 8250 0
424 20250401 125300 118766060 8250 8250 8250 8250 0
425 20250401 125200 118766060 8250 8250 8250 8250 0
426 20250401 125100 118766060 8250 8240 8250 8240 17
427 20250401 125000 118625820 8250 8250 8250 8250 0
428 20250401 124900 118625820 8250 8250 8250 8250 0
429 20250401 124800 118625820 8250 8260 8260 8250 41
430 20250401 124700 118287510 8260 8260 8260 8260 1
431 20250401 124600 118279250 8250 8250 8250 8250 0
432 20250401 124500 118279250 8250 8250 8250 8250 0
433 20250401 124400 118279250 8250 8250 8250 8250 11
434 20250401 124300 118188500 8250 8250 8250 8250 0
435 20250401 124200 118188500 8250 8250 8250 8250 0
436 20250401 124100 118188500 8250 8250 8250 8250 0
437 20250401 124000 118188500 8250 8250 8250 8250 1
438 20250401 123900 118180250 8250 8250 8250 8250 0
439 20250401 123800 118180250 8250 8260 8260 8250 121
440 20250401 123700 117180820 8260 8260 8260 8260 1
441 20250401 123600 117172560 8310 8310 8310 8310 0
442 20250401 123500 117172560 8310 8310 8310 8310 0
443 20250401 123400 117172560 8310 8310 8310 8310 11
444 20250401 123300 117081150 8260 8260 8260 8260 1
445 20250401 123200 117072890 8260 8260 8260 8260 0
446 20250401 123100 117072890 8260 8260 8260 8260 0
447 20250401 123000 117072890 8260 8260 8260 8260 1
448 20250401 122900 117064630 8270 8270 8270 8270 0
449 20250401 122800 117064630 8270 8270 8270 8270 0
450 20250401 122700 117064630 8270 8270 8270 8270 0
451 20250401 122600 117064630 8270 8270 8270 8270 1
452 20250401 122500 117056360 8270 8270 8270 8270 0
453 20250401 122400 117056360 8270 8270 8270 8270 0
454 20250401 122300 117056360 8270 8270 8270 8270 1
455 20250401 122200 117048090 8260 8260 8260 8260 0
456 20250401 122100 117048090 8260 8260 8260 8260 0
457 20250401 122000 117048090 8260 8260 8260 8260 0
458 20250401 121900 117048090 8260 8260 8260 8260 1
459 20250401 121800 117039830 8310 8270 8310 8260 511
460 20250401 121700 112818150 8270 8270 8270 8270 0
461 20250401 121600 112818150 8270 8270 8270 8270 1
462 20250401 121500 112809880 8340 8340 8340 8340 0
463 20250401 121400 112809880 8340 8340 8340 8340 0
464 20250401 121300 112809880 8340 8340 8340 8340 1
465 20250401 121200 112801540 8260 8260 8260 8260 1
466 20250401 121100 112793280 8340 8340 8340 8340 0
467 20250401 121000 112793280 8340 8340 8340 8340 0
468 20250401 120900 112793280 8340 8260 8340 8260 2
469 20250401 120800 112776680 8350 8350 8350 8350 0
470 20250401 120700 112776680 8350 8350 8350 8350 0
471 20250401 120600 112776680 8350 8350 8350 8350 1
472 20250401 120500 112768330 8260 8260 8260 8260 1
473 20250401 120400 112760070 8350 8350 8350 8350 0
474 20250401 120300 112760070 8350 8350 8350 8350 1
475 20250401 120200 112751720 8260 8260 8260 8260 1
476 20250401 120100 112743460 8350 8350 8350 8350 1
477 20250401 120000 112735110 8360 8360 8360 8360 0
478 20250401 115900 112735110 8360 8360 8360 8360 2
479 20250401 115800 112718390 8260 8260 8260 8260 1
480 20250401 115700 112710130 8370 8370 8370 8370 0
481 20250401 115600 112710130 8370 8370 8370 8370 0
482 20250401 115500 112710130 8370 8290 8370 8280 3
483 20250401 115400 112685190 8370 8370 8370 8370 0
484 20250401 115300 112685190 8370 8370 8370 8370 1
485 20250401 115200 112676820 8290 8290 8290 8290 1
486 20250401 115100 112668530 8300 8300 8300 8300 0
487 20250401 115000 112668530 8300 8300 8300 8300 0
488 20250401 114900 112668530 8300 8360 8370 8300 133
489 20250401 114800 111563630 8320 8320 8320 8320 34
490 20250401 114700 111280750 8320 8320 8320 8320 0
491 20250401 114600 111280750 8320 8320 8370 8320 13
492 20250401 114500 111172540 8320 8320 8320 8320 1
493 20250401 114400 111164220 8330 8330 8330 8330 0
494 20250401 114300 111164220 8330 8330 8330 8330 0
495 20250401 114200 111164220 8330 8330 8330 8330 0
496 20250401 114100 111164220 8330 8340 8340 8330 2
497 20250401 114000 111147550 8340 8340 8340 8340 1
498 20250401 113900 111139210 8330 8330 8330 8330 0
499 20250401 113800 111139210 8330 8330 8330 8330 12
500 20250401 113700 111039250 8380 8380 8380 8380 0
501 20250401 113600 111039250 8380 8380 8380 8380 0
502 20250401 113500 111039250 8380 8380 8380 8380 0
503 20250401 113400 111039250 8380 8380 8380 8380 0
504 20250401 113300 111039250 8380 8380 8380 8380 0
505 20250401 113200 111039250 8380 8350 8380 8350 20
506 20250401 113100 110871950 8380 8380 8380 8380 186
507 20250401 113000 109313270 8380 8380 8380 8380 0
508 20250401 112900 109313270 8380 8380 8380 8380 2
509 20250401 112800 109296510 8390 8390 8390 8390 0
510 20250401 112700 109296510 8390 8390 8390 8390 0
511 20250401 112600 109296510 8390 8390 8390 8390 50
512 20250401 112500 108877010 8390 8390 8390 8390 0
513 20250401 112400 108877010 8390 8390 8390 8390 150
514 20250401 112300 107618510 8380 8340 8380 8340 124
515 20250401 112200 106581040 8380 8380 8380 8380 55
516 20250401 112100 106120140 8370 8370 8370 8370 0
517 20250401 112000 106120140 8370 8370 8370 8370 21
518 20250401 111900 105944370 8370 8370 8370 8370 0
519 20250401 111800 105944370 8370 8370 8370 8370 4
520 20250401 111700 105910890 8330 8330 8330 8330 0
521 20250401 111600 105910890 8330 8330 8330 8330 1
522 20250401 111500 105902560 8360 8360 8360 8360 0
523 20250401 111400 105902560 8360 8360 8360 8360 5
524 20250401 111300 105860760 8360 8360 8360 8360 266
525 20250401 111200 103637000 8350 8350 8350 8350 0
526 20250401 111100 103637000 8350 8350 8350 8350 2
527 20250401 111000 103620300 8350 8350 8350 8350 12
528 20250401 110900 103520100 8320 8320 8320 8320 0
529 20250401 110800 103520100 8320 8320 8320 8320 0
530 20250401 110700 103520100 8320 8320 8320 8320 0
531 20250401 110600 103520100 8320 8320 8320 8320 108
532 20250401 110500 102621540 8340 8340 8340 8340 209
533 20250401 110400 100878480 8340 8340 8340 8340 1
534 20250401 110300 100870140 8330 8310 8360 8310 207
535 20250401 110200 99147460 8300 8300 8300 8300 0
536 20250401 110100 99147460 8300 8300 8300 8300 166
537 20250401 110000 97769660 8270 8270 8270 8270 20
538 20250401 105900 97604260 8270 8300 8300 8270 455
539 20250401 105800 93827820 8290 8270 8290 8270 99
540 20250401 105700 93007350 8270 8270 8270 8270 2
541 20250401 105600 92990810 8270 8270 8270 8270 0
542 20250401 105500 92990810 8270 8250 8270 8250 379
543 20250401 105400 89862240 8240 8240 8240 8240 0
544 20250401 105300 89862240 8240 8240 8240 8240 0
545 20250401 105200 89862240 8240 8230 8240 8230 13
546 20250401 105100 89755160 8220 8220 8220 8220 0
547 20250401 105000 89755160 8220 8190 8220 8150 234
548 20250401 104900 87843820 8250 8250 8250 8250 0
549 20250401 104800 87843820 8250 8250 8250 8250 0
550 20250401 104700 87843820 8250 8250 8250 8250 3
551 20250401 104600 87819070 8250 8230 8250 8230 249
552 20250401 104500 85765160 8220 8220 8220 8220 117
553 20250401 104400 84803420 8200 8200 8210 8200 105
554 20250401 104300 83941810 8150 8150 8150 8150 0
555 20250401 104200 83941810 8150 8150 8150 8150 1
556 20250401 104100 83933660 8210 8210 8210 8210 1
557 20250401 104000 83925450 8160 8160 8160 8160 1
558 20250401 103900 83917290 8210 8210 8210 8210 1
559 20250401 103800 83909080 8160 8210 8210 8160 2
560 20250401 103700 83892710 8200 8200 8200 8200 1
561 20250401 103600 83884510 8150 8150 8150 8150 301
562 20250401 103500 81431360 8150 8150 8150 8150 0
563 20250401 103400 81431360 8150 8150 8150 8150 1
564 20250401 103300 81423210 8200 8200 8200 8200 5
565 20250401 103200 81382210 8200 8200 8200 8200 26
566 20250401 103100 81169010 8150 8200 8200 8150 2
567 20250401 103000 81152660 8140 8140 8140 8140 1
568 20250401 102900 81144520 8140 8140 8140 8140 0
569 20250401 102800 81144520 8140 8140 8140 8140 6
570 20250401 102700 81095680 8140 8140 8140 8140 0
571 20250401 102600 81095680 8140 8140 8140 8140 1
572 20250401 102500 81087540 8150 8160 8160 8150 50
573 20250401 102400 80680030 8150 8150 8150 8150 1
574 20250401 102300 80671880 8200 8200 8200 8200 0
575 20250401 102200 80671880 8200 8130 8200 8130 2
576 20250401 102100 80655550 8200 8200 8200 8200 0
577 20250401 102000 80655550 8200 8200 8200 8200 0
578 20250401 101900 80655550 8200 8200 8200 8200 0
579 20250401 101800 80655550 8200 8200 8200 8200 0
580 20250401 101700 80655550 8200 8200 8200 8200 0
581 20250401 101600 80655550 8200 8200 8200 8200 0
582 20250401 101500 80655550 8200 8200 8200 8200 0
583 20250401 101400 80655550 8200 8200 8200 8200 64
584 20250401 101300 80130750 8200 8200 8200 8200 55
585 20250401 101200 79679750 8200 8170 8200 8170 82
586 20250401 101100 79007380 8170 8170 8170 8170 50
587 20250401 101000 78598880 8140 8140 8140 8140 0
588 20250401 100900 78598880 8140 8140 8140 8140 75
589 20250401 100800 77988380 8140 8140 8140 8140 27
590 20250401 100700 77768600 8140 8130 8140 8130 27
591 20250401 100600 77548960 8100 8100 8100 8100 100
592 20250401 100500 76738960 8100 8110 8110 8100 50
593 20250401 100400 76333790 8110 8110 8110 8110 0
594 20250401 100300 76333790 8110 8110 8110 8110 3
595 20250401 100200 76309460 8130 8130 8130 8130 0
596 20250401 100100 76309460 8130 8130 8130 8130 0
597 20250401 100000 76309460 8130 8130 8130 8130 15
598 20250401 095900 76187510 8190 8190 8190 8190 0
599 20250401 095800 76187510 8190 8190 8190 8190 22
600 20250401 095700 76007330 8190 8170 8210 8140 2050
601 20250401 095600 59290250 8220 8220 8220 8220 0
602 20250401 095500 59290250 8220 8170 8220 8170 3
603 20250401 095400 59265690 8220 8220 8220 8220 0
604 20250401 095300 59265690 8220 8220 8220 8220 0
605 20250401 095200 59265690 8220 8220 8220 8220 0
606 20250401 095100 59265690 8220 8220 8220 8220 0
607 20250401 095000 59265690 8220 8220 8220 8220 1
608 20250401 094900 59257470 8200 8200 8200 8200 1
609 20250401 094800 59249270 8220 8220 8220 8220 1
610 20250401 094700 59241050 8220 8200 8220 8200 37
611 20250401 094600 58937160 8200 8200 8200 8200 1
612 20250401 094500 58928960 8160 8160 8160 8160 57
613 20250401 094400 58463840 8160 8160 8160 8160 0
614 20250401 094300 58463840 8160 8160 8160 8160 2
615 20250401 094200 58447520 8200 8160 8200 8160 10
616 20250401 094100 58365720 8160 8160 8160 8160 2
617 20250401 094000 58349400 8200 8200 8200 8200 1
618 20250401 093900 58341200 8160 8160 8160 8160 2
619 20250401 093800 58324880 8210 8210 8210 8210 5
620 20250401 093700 58283830 8220 8220 8220 8220 0
621 20250401 093600 58283830 8220 8220 8220 8220 0
622 20250401 093500 58283830 8220 8220 8220 8220 0
623 20250401 093400 58283830 8220 8220 8220 8220 0
624 20250401 093300 58283830 8220 8180 8220 8170 211
625 20250401 093200 56557820 8190 8260 8260 8190 521
626 20250401 093100 52285660 8200 8210 8210 8200 547
627 20250401 093000 47795190 8260 8260 8260 8260 0
628 20250401 092900 47795190 8260 8220 8260 8220 113
629 20250401 092800 46866290 8220 8220 8230 8210 790
630 20250401 092700 40378910 8220 8230 8230 8220 45
631 20250401 092600 40008590 8230 8240 8240 8230 13
632 20250401 092500 39901480 8280 8280 8280 8280 0
633 20250401 092400 39901480 8280 8280 8280 8280 0
634 20250401 092300 39901480 8280 8280 8280 8280 2
635 20250401 092200 39884920 8290 8290 8290 8290 0
636 20250401 092100 39884920 8290 8290 8290 8290 1
637 20250401 092000 39876630 8290 8290 8290 8290 0
638 20250401 091900 39876630 8290 8290 8290 8290 0
639 20250401 091800 39876630 8290 8290 8290 8290 2
640 20250401 091700 39860050 8300 8300 8300 8300 0
641 20250401 091600 39860050 8300 8300 8300 8300 0
642 20250401 091500 39860050 8300 8280 8300 8280 319
643 20250401 091400 37215560 8270 8270 8270 8270 0
644 20250401 091300 37215560 8270 8270 8270 8270 0
645 20250401 091200 37215560 8270 8250 8270 8250 1159
646 20250401 091100 27640740 8200 8200 8200 8200 100
647 20250401 091000 26820740 8270 8270 8270 8270 65
648 20250401 090900 26283190 8290 8290 8290 8290 0
649 20250401 090800 26283190 8290 8290 8290 8290 0
650 20250401 090700 26283190 8290 8290 8290 8290 3
651 20250401 090600 26258320 8290 8280 8290 8280 100
652 20250401 090500 25430250 8290 8240 8290 8240 30
653 20250401 090400 25181600 8300 8300 8300 8300 1
654 20250401 090300 25173300 8210 8190 8210 8190 258
655 20250401 090200 23060160 8120 8130 8130 8120 72
656 20250401 090100 22475500 8120 8120 8120 8120 0
657 20250401 090000 22475500 8120 8070 8120 8070 2785

1
066310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9271621,0,76583589460,0.00
20250327,0,9271621,0,78994210920,0.00
20250326,0,9271621,0,80477670280,0.00
20250325,0,9271621,0,80384954070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9271621 0 76583589460 0.00
3 20250327 0 9271621 0 78994210920 0.00
4 20250326 0 9271621 0 80477670280 0.00
5 20250325 0 9271621 0 80384954070 0.00