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

660
068240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,811961865,8910,8910,8910,8910,1010
20250401,195700,811961865,8910,8910,8910,8910,0
20250401,195600,811961865,8910,8910,8910,8910,0
20250401,195500,811961865,8910,8910,8910,8910,0
20250401,195400,811961865,8910,8910,8910,8910,0
20250401,195300,811961865,8910,8910,8910,8910,0
20250401,195200,811961865,8910,8910,8910,8910,0
20250401,195100,811961865,8910,8910,8910,8910,0
20250401,195000,811961865,8910,8910,8910,8910,0
20250401,194900,811961865,8910,8910,8910,8910,0
20250401,194800,811961865,8910,8910,8910,8910,0
20250401,194700,811961865,8910,8910,8910,8910,0
20250401,194600,811961865,8910,8910,8910,8910,0
20250401,194500,811961865,8910,8910,8910,8910,0
20250401,194400,811961865,8910,8910,8910,8910,0
20250401,194300,811961865,8910,8910,8910,8910,0
20250401,194200,811961865,8910,8910,8910,8910,0
20250401,194100,811961865,8910,8910,8910,8910,0
20250401,194000,811961865,8910,8910,8910,8910,0
20250401,193900,811961865,8910,8910,8910,8910,0
20250401,193800,811961865,8910,8910,8910,8910,0
20250401,193700,811961865,8910,8910,8910,8910,0
20250401,193600,811961865,8910,8910,8910,8910,0
20250401,193500,811961865,8910,8910,8910,8910,0
20250401,193400,811961865,8910,8910,8910,8910,0
20250401,193300,811961865,8910,8910,8910,8910,0
20250401,193200,811961865,8910,8910,8910,8910,0
20250401,193100,811961865,8910,8910,8910,8910,0
20250401,193000,811961865,8910,8910,8910,8910,0
20250401,192900,811961865,8910,8910,8910,8910,0
20250401,192800,811961865,8910,8910,8910,8910,1010
20250401,192700,811961865,8910,8910,8910,8910,0
20250401,192600,811961865,8910,8910,8910,8910,0
20250401,192500,811961865,8910,8910,8910,8910,0
20250401,192400,811961865,8910,8910,8910,8910,0
20250401,192300,811961865,8910,8910,8910,8910,0
20250401,192200,811961865,8910,8910,8910,8910,0
20250401,192100,811961865,8910,8910,8910,8910,0
20250401,192000,811961865,8910,8910,8910,8910,0
20250401,191900,811961865,8910,8910,8910,8910,0
20250401,191800,811961865,8910,8910,8910,8910,0
20250401,191700,811961865,8910,8910,8910,8910,0
20250401,191600,811961865,8910,8910,8910,8910,0
20250401,191500,811961865,8910,8910,8910,8910,0
20250401,191400,811961865,8910,8910,8910,8910,0
20250401,191300,811961865,8910,8910,8910,8910,0
20250401,191200,811961865,8910,8910,8910,8910,0
20250401,191100,811961865,8910,8910,8910,8910,0
20250401,191000,811961865,8910,8910,8910,8910,0
20250401,190900,811961865,8910,8910,8910,8910,0
20250401,190800,811961865,8910,8910,8910,8910,0
20250401,190700,811961865,8910,8910,8910,8910,0
20250401,190600,811961865,8910,8910,8910,8910,0
20250401,190500,811961865,8910,8910,8910,8910,0
20250401,190400,811961865,8910,8910,8910,8910,0
20250401,190300,811961865,8910,8910,8910,8910,0
20250401,190200,811961865,8910,8910,8910,8910,0
20250401,190100,811961865,8910,8910,8910,8910,0
20250401,190000,811961865,8910,8910,8910,8910,0
20250401,185900,811961865,8910,8910,8910,8910,0
20250401,185800,811961865,8910,8910,8910,8910,1010
20250401,185700,811961865,8910,8910,8910,8910,0
20250401,185600,811961865,8910,8910,8910,8910,0
20250401,185500,811961865,8910,8910,8910,8910,0
20250401,185400,811961865,8910,8910,8910,8910,0
20250401,185300,811961865,8910,8910,8910,8910,0
20250401,185200,811961865,8910,8910,8910,8910,0
20250401,185100,811961865,8910,8910,8910,8910,0
20250401,185000,811961865,8910,8910,8910,8910,0
20250401,184900,811961865,8910,8910,8910,8910,0
20250401,184800,811961865,8910,8910,8910,8910,0
20250401,184700,811961865,8910,8910,8910,8910,0
20250401,184600,811961865,8910,8910,8910,8910,0
20250401,184500,811961865,8910,8910,8910,8910,0
20250401,184400,811961865,8910,8910,8910,8910,0
20250401,184300,811961865,8910,8910,8910,8910,0
20250401,184200,811961865,8910,8910,8910,8910,0
20250401,184100,811961865,8910,8910,8910,8910,0
20250401,184000,811961865,8910,8910,8910,8910,0
20250401,183900,811961865,8910,8910,8910,8910,0
20250401,183800,811961865,8910,8910,8910,8910,0
20250401,183700,811961865,8910,8910,8910,8910,0
20250401,183600,811961865,8910,8910,8910,8910,0
20250401,183500,811961865,8910,8910,8910,8910,0
20250401,183400,811961865,8910,8910,8910,8910,0
20250401,183300,811961865,8910,8910,8910,8910,0
20250401,183200,811961865,8910,8910,8910,8910,0
20250401,183100,811961865,8910,8910,8910,8910,0
20250401,183000,811961865,8910,8910,8910,8910,0
20250401,182900,811961865,8910,8910,8910,8910,0
20250401,182800,811961865,8910,8910,8910,8910,1010
20250401,182700,811961865,8910,8910,8910,8910,0
20250401,182600,811961865,8910,8910,8910,8910,0
20250401,182500,811961865,8910,8910,8910,8910,0
20250401,182400,811961865,8910,8910,8910,8910,0
20250401,182300,811961865,8910,8910,8910,8910,0
20250401,182200,811961865,8910,8910,8910,8910,0
20250401,182100,811961865,8910,8910,8910,8910,0
20250401,182000,811961865,8910,8910,8910,8910,0
20250401,181900,811961865,8910,8910,8910,8910,0
20250401,181800,811961865,8910,8910,8910,8910,0
20250401,181700,811961865,8910,8910,8910,8910,0
20250401,181600,811961865,8910,8910,8910,8910,0
20250401,181500,811961865,8910,8910,8910,8910,0
20250401,181400,811961865,8910,8910,8910,8910,0
20250401,181300,811961865,8910,8910,8910,8910,0
20250401,181200,811961865,8910,8910,8910,8910,0
20250401,181100,811961865,8910,8910,8910,8910,0
20250401,181000,811961865,8910,8910,8910,8910,0
20250401,180900,811961865,8910,8910,8910,8910,0
20250401,180800,811961865,8910,8910,8910,8910,0
20250401,180700,811961865,8910,8910,8910,8910,0
20250401,180600,811961865,8910,8910,8910,8910,0
20250401,180500,811961865,8910,8910,8910,8910,0
20250401,180400,811961865,8910,8910,8910,8910,0
20250401,180300,811961865,8910,8910,8910,8910,0
20250401,180200,811961865,8910,8910,8910,8910,0
20250401,180100,811961865,8910,8910,8910,8910,0
20250401,180000,811961865,8910,8910,8910,8910,0
20250401,175900,811961865,8910,8910,8910,8910,0
20250401,175800,811961865,8910,8910,8910,8910,1010
20250401,175700,811961865,8910,8910,8910,8910,0
20250401,175600,811961865,8910,8910,8910,8910,0
20250401,175500,811961865,8910,8910,8910,8910,0
20250401,175400,811961865,8910,8910,8910,8910,0
20250401,175300,811961865,8910,8910,8910,8910,0
20250401,175200,811961865,8910,8910,8910,8910,0
20250401,175100,811961865,8910,8910,8910,8910,0
20250401,175000,811961865,8910,8910,8910,8910,0
20250401,174900,811961865,8910,8910,8910,8910,0
20250401,174800,811961865,8910,8910,8910,8910,0
20250401,174700,811961865,8910,8910,8910,8910,0
20250401,174600,811961865,8910,8910,8910,8910,0
20250401,174500,811961865,8910,8910,8910,8910,0
20250401,174400,811961865,8910,8910,8910,8910,0
20250401,174300,811961865,8910,8910,8910,8910,0
20250401,174200,811961865,8910,8910,8910,8910,0
20250401,174100,811961865,8910,8910,8910,8910,0
20250401,174000,811961865,8910,8910,8910,8910,0
20250401,173900,811961865,8910,8910,8910,8910,0
20250401,173800,811961865,8910,8910,8910,8910,0
20250401,173700,811961865,8910,8910,8910,8910,0
20250401,173600,811961865,8910,8910,8910,8910,0
20250401,173500,811961865,8910,8910,8910,8910,0
20250401,173400,811961865,8910,8910,8910,8910,0
20250401,173300,811961865,8910,8910,8910,8910,0
20250401,173200,811961865,8910,8910,8910,8910,0
20250401,173100,811961865,8910,8910,8910,8910,0
20250401,173000,811961865,8910,8910,8910,8910,0
20250401,172900,811961865,8910,8910,8910,8910,0
20250401,172800,811961865,8910,8910,8910,8910,1010
20250401,172700,811961865,8910,8910,8910,8910,0
20250401,172600,811961865,8910,8910,8910,8910,0
20250401,172500,811961865,8910,8910,8910,8910,0
20250401,172400,811961865,8910,8910,8910,8910,0
20250401,172300,811961865,8910,8910,8910,8910,0
20250401,172200,811961865,8910,8910,8910,8910,0
20250401,172100,811961865,8910,8910,8910,8910,0
20250401,172000,811961865,8910,8910,8910,8910,0
20250401,171900,811961865,8910,8910,8910,8910,0
20250401,171800,811961865,8910,8910,8910,8910,0
20250401,171700,811961865,8910,8910,8910,8910,0
20250401,171600,811961865,8910,8910,8910,8910,0
20250401,171500,811961865,8910,8910,8910,8910,0
20250401,171400,811961865,8910,8910,8910,8910,0
20250401,171300,811961865,8910,8910,8910,8910,0
20250401,171200,811961865,8910,8910,8910,8910,0
20250401,171100,811961865,8910,8910,8910,8910,0
20250401,171000,811961865,8910,8910,8910,8910,0
20250401,170900,811961865,8910,8910,8910,8910,0
20250401,170800,811961865,8910,8910,8910,8910,0
20250401,170700,811961865,8910,8910,8910,8910,0
20250401,170600,811961865,8910,8910,8910,8910,0
20250401,170500,811961865,8910,8910,8910,8910,0
20250401,170400,811961865,8910,8910,8910,8910,0
20250401,170300,811961865,8910,8910,8910,8910,0
20250401,170200,811961865,8910,8910,8910,8910,0
20250401,170100,811961865,8910,8910,8910,8910,0
20250401,170000,811961865,8910,8910,8910,8910,0
20250401,165900,811961865,8910,8910,8910,8910,0
20250401,165800,811961865,8910,8910,8910,8910,1010
20250401,165700,811961865,8910,8910,8910,8910,0
20250401,165600,811961865,8910,8910,8910,8910,0
20250401,165500,811961865,8910,8910,8910,8910,0
20250401,165400,811961865,8910,8910,8910,8910,0
20250401,165300,811961865,8910,8910,8910,8910,0
20250401,165200,811961865,8910,8910,8910,8910,0
20250401,165100,811961865,8910,8910,8910,8910,0
20250401,165000,811961865,8910,8910,8910,8910,0
20250401,164900,811961865,8910,8910,8910,8910,0
20250401,164800,811961865,8910,8910,8910,8910,0
20250401,164700,811961865,8910,8910,8910,8910,0
20250401,164600,811961865,8910,8910,8910,8910,0
20250401,164500,811961865,8910,8910,8910,8910,0
20250401,164400,811961865,8910,8910,8910,8910,0
20250401,164300,811961865,8910,8910,8910,8910,0
20250401,164200,811961865,8910,8910,8910,8910,0
20250401,164100,811961865,8910,8910,8910,8910,0
20250401,164000,811961865,8910,8910,8910,8910,0
20250401,163900,811961865,8910,8910,8910,8910,0
20250401,163800,811961865,8910,8910,8910,8910,0
20250401,163700,811961865,8910,8910,8910,8910,0
20250401,163600,811961865,8910,8910,8910,8910,0
20250401,163500,811961865,8910,8910,8910,8910,0
20250401,163400,811961865,8910,8910,8910,8910,0
20250401,163300,811961865,8910,8910,8910,8910,0
20250401,163200,811961865,8910,8910,8910,8910,0
20250401,163100,811961865,8910,8910,8910,8910,0
20250401,163000,811961865,8910,8910,8910,8910,0
20250401,162900,811961865,8910,8910,8910,8910,0
20250401,162800,811961865,8910,8910,8910,8910,1010
20250401,162700,811961865,8910,8910,8910,8910,0
20250401,162600,811961865,8910,8910,8910,8910,0
20250401,162500,811961865,8910,8910,8910,8910,0
20250401,162400,811961865,8910,8910,8910,8910,0
20250401,162300,811961865,8910,8910,8910,8910,0
20250401,162200,811961865,8910,8910,8910,8910,0
20250401,162100,811961865,8910,8910,8910,8910,0
20250401,162000,811961865,8910,8910,8910,8910,0
20250401,161900,811961865,8910,8910,8910,8910,0
20250401,161800,811961865,8910,8910,8910,8910,0
20250401,161700,811961865,8910,8910,8910,8910,0
20250401,161600,811961865,8910,8910,8910,8910,0
20250401,161500,811961865,8910,8910,8910,8910,0
20250401,161400,811961865,8910,8910,8910,8910,0
20250401,161300,811961865,8910,8910,8910,8910,0
20250401,161200,811961865,8910,8910,8910,8910,0
20250401,161100,811961865,8910,8910,8910,8910,0
20250401,161000,811961865,8910,8910,8910,8910,0
20250401,160900,811961865,8910,8910,8910,8910,0
20250401,160800,811961865,8910,8910,8910,8910,0
20250401,160700,811961865,8910,8910,8910,8910,0
20250401,160600,811961865,8910,8910,8910,8910,0
20250401,160500,811961865,8910,8910,8910,8910,0
20250401,160400,811961865,8910,8910,8910,8910,0
20250401,160300,811961865,8910,8910,8910,8910,0
20250401,160200,811961865,8910,8910,8910,8910,0
20250401,160100,811961865,8910,8910,8910,8910,0
20250401,160000,811961865,8910,8910,8910,8910,0
20250401,155900,811961865,8910,8910,8910,8910,0
20250401,155800,811961865,8910,8910,8910,8910,1010
20250401,155700,811961865,8910,8910,8910,8910,0
20250401,155600,811961865,8910,8910,8910,8910,0
20250401,155500,811961865,8910,8910,8910,8910,0
20250401,155400,811961865,8910,8910,8910,8910,0
20250401,155300,811961865,8910,8910,8910,8910,0
20250401,155200,811961865,8910,8910,8910,8910,0
20250401,155100,811961865,8910,8910,8910,8910,0
20250401,155000,811961865,8910,8910,8910,8910,0
20250401,154900,811961865,8910,8910,8910,8910,0
20250401,154800,811961865,8910,8910,8910,8910,0
20250401,154700,811961865,8910,8910,8910,8910,0
20250401,154600,811961865,8910,8910,8910,8910,0
20250401,154500,811961865,8910,8910,8910,8910,0
20250401,154400,811961865,8910,8910,8910,8910,0
20250401,154300,811961865,8910,8910,8910,8910,0
20250401,154200,811961865,8910,8910,8910,8910,0
20250401,154100,811961865,8910,8910,8910,8910,0
20250401,154000,811961865,8910,8910,8910,8910,0
20250401,153900,811961865,8910,8910,8910,8910,0
20250401,153800,811961865,8910,8910,8910,8910,0
20250401,153700,811961865,8910,8910,8910,8910,0
20250401,153600,811961865,8910,8910,8910,8910,0
20250401,153500,811961865,8910,8910,8910,8910,0
20250401,153400,811961865,8910,8910,8910,8910,0
20250401,153300,811961865,8910,8910,8910,8910,0
20250401,153200,811961865,8910,8910,8910,8910,0
20250401,153100,811961865,8910,8910,8910,8910,0
20250401,153000,811961865,8910,8910,8910,8910,1010
20250401,152900,802962765,8870,8870,8870,8870,0
20250401,152800,802962765,8870,8870,8870,8870,0
20250401,152700,802962765,8870,8870,8870,8870,0
20250401,152600,802962765,8870,8870,8870,8870,0
20250401,152500,802962765,8870,8870,8870,8870,0
20250401,152400,802962765,8870,8870,8870,8870,0
20250401,152300,802962765,8870,8870,8870,8870,0
20250401,152200,802962765,8870,8870,8870,8870,0
20250401,152100,802962765,8870,8870,8870,8870,0
20250401,152000,802962765,8870,8870,8870,8870,0
20250401,151900,802962765,8870,8850,8870,8850,52
20250401,151800,802502185,8860,8880,8880,8860,650
20250401,151700,796737365,8880,8880,8880,8870,697
20250401,151600,790548285,8890,8890,8890,8890,42
20250401,151500,790174905,8890,8890,8890,8890,129
20250401,151400,789028095,8880,8900,8900,8880,29
20250401,151300,788770015,8880,8900,8900,8880,21
20250401,151200,788583195,8900,8900,8900,8900,28
20250401,151100,788333995,8880,8900,8900,8880,33
20250401,151000,788040355,8900,8900,8900,8900,29
20250401,150900,787782255,8890,8890,8890,8890,14
20250401,150800,787657795,8890,8880,8900,8880,708
20250401,150700,781363040,8890,8890,8890,8880,57
20250401,150600,780856350,8900,8890,8900,8890,33
20250401,150500,780562660,8900,8890,8900,8890,27
20250401,150400,780322470,8900,8900,8900,8890,470
20250401,150300,776143830,8910,8910,8910,8910,36
20250401,150200,775823070,8910,8910,8910,8900,207
20250401,150100,773980460,8900,8920,8920,8900,146
20250401,150000,772678160,8920,8920,8920,8920,13
20250401,145900,772562200,8920,8920,8920,8900,44
20250401,145800,772169740,8920,8910,8920,8910,619
20250401,145700,766653730,8910,8910,8910,8900,30
20250401,145600,766386450,8910,8910,8910,8910,18
20250401,145500,766226070,8910,8900,8910,8900,29
20250401,145400,765967690,8910,8910,8910,8900,31
20250401,145300,765691500,8910,8910,8910,8910,28
20250401,145200,765442020,8910,8900,8910,8890,405
20250401,145100,761837010,8900,8900,8900,8900,16
20250401,145000,761694610,8900,8900,8900,8900,39
20250401,144900,761347510,8890,8900,8900,8890,30
20250401,144800,761080530,8890,8900,8900,8890,47
20250401,144700,760662510,8900,8910,8910,8900,40
20250401,144600,760306220,8910,8910,8910,8900,42
20250401,144500,759932040,8900,8910,8910,8900,56
20250401,144400,759433350,8910,8910,8910,8910,20
20250401,144300,759255150,8910,8910,8910,8900,594
20250401,144200,753968240,8910,8910,8910,8910,28
20250401,144100,753718760,8910,8900,8910,8900,512
20250401,144000,749161840,8910,8910,8910,8910,378
20250401,143900,745793860,8910,8910,8910,8910,17
20250401,143800,745642390,8910,8910,8910,8910,146
20250401,143700,744341530,8900,8910,8910,8900,391
20250401,143600,740859720,8910,8910,8910,8890,253
20250401,143500,738608010,8900,8910,8910,8900,93
20250401,143400,737780150,8900,8910,8910,8900,55
20250401,143300,737290210,8910,8910,8910,8910,42
20250401,143200,736915990,8910,8910,8910,8910,12
20250401,143100,736809070,8910,8910,8910,8910,16
20250401,143000,736666510,8910,8910,8910,8910,46
20250401,142900,736256650,8910,8910,8910,8910,30
20250401,142800,735989350,8910,8910,8910,8910,29
20250401,142700,735730960,8890,8910,8910,8890,46
20250401,142600,735321640,8910,8920,8920,8910,29
20250401,142500,735063240,8920,8920,8920,8920,29
20250401,142400,734804560,8920,8920,8920,8920,28
20250401,142300,734554800,8900,8920,8920,8900,87
20250401,142200,733780260,8920,8920,8920,8920,18
20250401,142100,733619700,8920,8900,8920,8900,167
20250401,142000,732132560,8920,8920,8920,8920,366
20250401,141900,728867840,8920,8920,8920,8920,28
20250401,141800,728618080,8890,8920,8920,8890,43
20250401,141700,728235330,8920,8920,8920,8910,88
20250401,141600,727450890,8920,8920,8920,8920,28
20250401,141500,727201130,8920,8930,8930,8900,750
20250401,141400,720524270,8930,8930,8930,8930,16
20250401,141300,720381390,8930,8930,8930,8930,17
20250401,141200,720229580,8930,8920,8930,8920,625
20250401,141100,714654300,8930,8930,8930,8930,29
20250401,141000,714395330,8930,8930,8940,8930,33
20250401,140900,714100630,8930,8930,8930,8930,311
20250401,140800,711323400,8940,8940,8940,8940,29
20250401,140700,711064140,8940,8940,8940,8940,28
20250401,140600,710813820,8940,8940,8940,8940,29
20250401,140500,710554560,8940,8940,8940,8940,17
20250401,140400,710402580,8940,8940,8940,8940,12
20250401,140300,710295300,8940,8940,8940,8940,41
20250401,140200,709928760,8940,8930,8940,8930,95
20250401,140100,709080250,8930,8930,8930,8930,17
20250401,140000,708928440,8930,8930,8930,8930,63
20250401,135900,708365850,8930,8940,8940,8920,901
20250401,135800,700323610,8940,8950,8950,8940,13
20250401,135700,700207270,8940,8950,8950,8940,24
20250401,135600,699992550,8960,8970,8970,8950,120
20250401,135500,698918110,8970,8960,8970,8960,464
20250401,135400,694759570,8980,8980,8980,8980,29
20250401,135300,694499150,8980,8970,8980,8970,90
20250401,135200,693691690,8980,8960,8980,8960,668
20250401,135100,687703470,8950,8950,8950,8950,119
20250401,135000,686638420,8950,8950,8950,8950,28
20250401,134900,686387820,8950,8960,8960,8940,272
20250401,134800,683953520,8960,8960,8960,8960,16
20250401,134700,683810160,8960,8960,8960,8960,188
20250401,134600,682125680,8960,8960,8960,8950,62
20250401,134500,681570560,8960,8960,8960,8960,36
20250401,134400,681248000,8960,8960,8960,8960,16
20250401,134300,681104640,8960,8960,8960,8960,29
20250401,134200,680844800,8960,8960,8960,8960,29
20250401,134100,680584960,8960,8960,8960,8960,118
20250401,134000,679527680,8960,8960,8960,8960,25
20250401,133900,679303680,8960,8970,8970,8960,24
20250401,133800,679088430,8970,8980,8980,8970,229
20250401,133700,677034130,8970,8940,8970,8940,671
20250401,133600,671028860,8930,8940,8940,8930,74
20250401,133500,670367560,8940,8940,8940,8940,28
20250401,133400,670117240,8940,8940,8940,8940,45
20250401,133300,669714940,8940,8940,8940,8930,62
20250401,133200,669160970,8940,8940,8940,8940,29
20250401,133100,668901710,8940,8940,8940,8940,17
20250401,133000,668749730,8940,8950,8950,8940,136
20250401,132900,667533730,8950,8950,8950,8940,62
20250401,132800,666979160,8950,8940,8950,8940,78
20250401,132700,666281560,8940,8940,8940,8940,28
20250401,132600,666031240,8950,8950,8950,8950,29
20250401,132500,665771690,8950,8950,8950,8950,30
20250401,132400,665503190,8950,8950,8950,8940,435
20250401,132300,661612930,8950,8950,8950,8950,16
20250401,132200,661469730,8950,8950,8950,8940,74
20250401,132100,660807890,8950,8940,8950,8940,118
20250401,132000,659752680,8940,8940,8940,8940,28
20250401,131900,659502360,8930,8930,8930,8930,239
20250401,131800,657368090,8930,8930,8930,8930,12
20250401,131700,657260930,8930,8930,8930,8930,28
20250401,131600,657010890,8930,8930,8930,8930,32
20250401,131500,656725130,8930,8940,8940,8920,70
20250401,131400,656100200,8940,8950,8950,8940,480
20250401,131300,651808840,8950,8950,8950,8950,40
20250401,131200,651450840,8950,8930,8950,8930,163
20250401,131100,649994930,8930,8930,8930,8930,96
20250401,131000,649137650,8930,8930,8930,8930,87
20250401,130900,648360740,8930,8930,8930,8930,28
20250401,130800,648110700,8930,8930,8930,8930,12
20250401,130700,648003540,8930,8930,8930,8920,31
20250401,130600,647726720,8930,8940,8940,8920,629
20250401,130500,642115640,8940,8950,8950,8940,33
20250401,130400,641820460,8950,8950,8950,8940,149
20250401,130300,640488180,8950,8940,8950,8940,43
20250401,130200,640103470,8940,8940,8940,8940,79
20250401,130100,639397210,8940,8940,8940,8940,16
20250401,130000,639254170,8950,8950,8950,8950,28
20250401,125900,639003570,8950,8960,8960,8950,18
20250401,125800,638842340,8950,8950,8960,8950,424
20250401,125700,635045290,8950,8940,8950,8940,35
20250401,125600,634732230,8930,8920,8940,8920,471
20250401,125500,630527890,8930,8920,8930,8920,616
20250401,125400,625032920,8920,8900,8920,8900,171
20250401,125300,623509360,8920,8920,8920,8910,25
20250401,125200,623286430,8910,8920,8920,8900,80
20250401,125100,622573790,8920,8920,8920,8920,28
20250401,125000,622324030,8910,8920,8920,8910,24
20250401,124900,622110060,8910,8930,8930,8910,206
20250401,124800,620273680,8930,8930,8930,8930,33
20250401,124700,619978990,8920,8940,8940,8920,145
20250401,124600,618684820,8940,8940,8940,8940,28
20250401,124500,618434500,8940,8940,8940,8940,28
20250401,124400,618184180,8940,8940,8940,8940,16
20250401,124300,618041140,8940,8940,8940,8940,218
20250401,124200,616092220,8940,8940,8940,8940,29
20250401,124100,615832960,8930,8930,8930,8930,119
20250401,124000,614770290,8930,8930,8930,8930,5
20250401,123900,614725640,8930,8940,8940,8930,28
20250401,123800,614475480,8930,8940,8940,8920,480
20250401,123700,610190040,8950,8950,8950,8950,60
20250401,123600,609653040,8950,8950,8950,8950,18
20250401,123500,609491940,8950,8950,8950,8950,28
20250401,123400,609241340,8950,8940,8950,8940,272
20250401,123300,606809540,8940,8940,8940,8940,29
20250401,123200,606550280,8940,8940,8940,8940,22
20250401,123100,606353600,8940,8940,8940,8940,12
20250401,123000,606246320,8940,8940,8940,8940,46
20250401,122900,605835080,8940,8940,8940,8940,28
20250401,122800,605584760,8940,8940,8940,8940,28
20250401,122700,605334440,8940,8940,8940,8940,16
20250401,122600,605191400,8940,8940,8940,8940,40
20250401,122500,604833800,8930,8940,8940,8930,33
20250401,122400,604538820,8930,8930,8930,8930,30
20250401,122300,604270920,8930,8940,8940,8930,19
20250401,122200,604101090,8940,8940,8940,8940,12
20250401,122100,603993810,8940,8930,8940,8930,229
20250401,122000,601948680,8940,8940,8940,8940,30
20250401,121900,601680480,8940,8940,8940,8940,209
20250401,121800,599812020,8940,8940,8940,8940,28
20250401,121700,599561700,8940,8930,8940,8930,78
20250401,121600,598864880,8940,8940,8940,8940,29
20250401,121500,598605620,8940,8950,8950,8940,22
20250401,121400,598408730,8950,8950,8950,8950,30
20250401,121300,598140230,8950,8940,8950,8940,224
20250401,121200,596135930,8950,8950,8950,8950,28
20250401,121100,595885330,8950,8950,8950,8950,28
20250401,121000,595634730,8950,8960,8960,8950,98
20250401,120900,594757470,8960,8960,8960,8960,28
20250401,120800,594506590,8960,8960,8960,8960,29
20250401,120700,594246750,8960,8960,8960,8960,29
20250401,120600,593986910,8960,8960,8960,8960,24
20250401,120500,593771870,8960,8960,8960,8960,28
20250401,120400,593520990,8960,8960,8960,8960,28
20250401,120300,593270110,8960,8960,8960,8960,12
20250401,120200,593162590,8960,8960,8960,8960,17
20250401,120100,593010270,8960,8970,8970,8960,28
20250401,120000,592759230,8970,8980,8980,8970,28
20250401,115900,592507950,8970,8980,8980,8970,730
20250401,115800,585959570,8980,8980,8980,8980,16
20250401,115700,585815890,8980,8960,8990,8960,1046
20250401,115600,576423820,8960,8940,8960,8940,411
20250401,115500,572746180,8930,8930,8940,8930,336
20250401,115400,569745420,8940,8950,8950,8940,22
20250401,115300,569548620,8950,8950,8950,8950,2287
20250401,115200,549079970,8970,8960,8970,8960,615
20250401,115100,543569290,8970,8970,8970,8970,29
20250401,115000,543309160,8970,8970,8970,8970,28
20250401,114900,543058000,8970,8970,8970,8970,16
20250401,114800,542914480,8970,8980,8980,8960,384
20250401,114700,539471320,8980,8980,8980,8980,28
20250401,114600,539219880,8980,8980,8980,8980,29
20250401,114500,538959460,8980,8980,8980,8980,0
20250401,114400,538959460,8980,8980,8980,8980,28
20250401,114300,538708020,8980,8990,8990,8980,802
20250401,114200,531505760,8990,8990,8990,8990,28
20250401,114100,531254040,8990,8980,8990,8980,74
20250401,114000,530588960,8980,8980,8980,8980,525
20250401,113900,525874460,8980,8970,8980,8970,86
20250401,113800,525102480,8970,8970,8980,8970,110
20250401,113700,524115660,8970,8970,8970,8970,55
20250401,113600,523622310,8970,8970,8970,8970,16
20250401,113500,523478790,8970,8970,8970,8970,12
20250401,113400,523371150,8970,8970,8970,8970,12
20250401,113300,523263510,8970,8970,8970,8970,12
20250401,113200,523155870,8990,8990,8990,8990,711
20250401,113100,516763980,9000,8990,9000,8990,193
20250401,113000,515028770,9000,8990,9000,8990,13
20250401,112900,514911780,9000,8980,9000,8980,1160
20250401,112800,504477390,8970,8960,8980,8960,1600
20250401,112700,490120420,8960,8960,8960,8960,93
20250401,112600,489287140,8960,8960,8960,8960,42
20250401,112500,488910820,8960,8960,8960,8960,36
20250401,112400,488588260,8960,8960,8960,8960,2
20250401,112300,488570340,8960,8950,8960,8950,304
20250401,112200,485849420,8950,8940,8950,8940,21
20250401,112100,485661540,8940,8940,8950,8940,2505
20250401,112000,463252680,8940,8940,8940,8940,12
20250401,111900,463145400,8940,8940,8940,8940,125
20250401,111800,462027900,8940,8940,8940,8930,43
20250401,111700,461643490,8940,8940,8940,8940,12
20250401,111600,461536210,8940,8940,8940,8940,23
20250401,111500,461330590,8940,8940,8940,8940,0
20250401,111400,461330590,8940,8920,8940,8920,2225
20250401,111300,441477280,8920,8920,8920,8920,12
20250401,111200,441370240,8920,8920,8920,8920,12
20250401,111100,441263200,8920,8920,8920,8920,1
20250401,111000,441254280,8920,8930,8930,8920,356
20250401,110900,438076990,8940,8940,8940,8940,14
20250401,110800,437951830,8940,8940,8940,8940,97
20250401,110700,437084650,8940,8940,8940,8940,0
20250401,110600,437084650,8940,8940,8940,8940,39
20250401,110500,436735990,8940,8940,8940,8940,14
20250401,110400,436610830,8940,8940,8940,8940,143
20250401,110300,435332410,8940,8940,8940,8940,191
20250401,110200,433624870,8940,8940,8950,8940,281
20250401,110100,431112720,8940,8950,8950,8940,135
20250401,110000,429904500,8950,8960,8960,8950,254
20250401,105900,427631080,8950,8960,8960,8950,493
20250401,105800,423218600,8950,8940,8950,8940,308
20250401,105700,420462320,8950,8950,8950,8950,83
20250401,105600,419719470,8950,8950,8950,8940,478
20250401,105500,415441700,8950,8940,8960,8940,865
20250401,105400,407700080,8930,8940,8940,8930,499
20250401,105300,403240350,8940,8930,8940,8930,210
20250401,105200,401364410,8930,8930,8930,8920,286
20250401,105100,398810590,8930,8930,8930,8930,219
20250401,105000,396854920,8930,8930,8930,8930,742
20250401,104900,390228860,8930,8930,8930,8930,274
20250401,104800,387782040,8930,8930,8930,8930,160
20250401,104700,386353240,8940,8960,8960,8930,732
20250401,104600,379803900,8940,8910,8950,8910,1354
20250401,104500,367712810,8910,8930,8930,8810,1188
20250401,104400,357148870,8930,8950,8960,8930,1812
20250401,104300,340941110,8950,8900,8950,8900,1663
20250401,104200,326099020,8900,8910,8910,8900,387
20250401,104100,322653250,8910,8890,8920,8890,292
20250401,104000,320050900,8900,8860,8900,8860,438
20250401,103900,316163320,8850,8850,8850,8850,12
20250401,103800,316057120,8860,8860,8860,8860,51
20250401,103700,315605260,8850,8850,8850,8850,1
20250401,103600,315596410,8870,8880,8880,8870,2
20250401,103500,315578660,8880,8890,8890,8880,175
20250401,103400,314023120,8890,8890,8890,8890,0
20250401,103300,314023120,8890,8880,8920,8880,954
20250401,103200,305538410,8870,8870,8870,8870,0
20250401,103100,305538410,8870,8870,8870,8870,0
20250401,103000,305538410,8870,8870,8870,8870,0
20250401,102900,305538410,8870,8870,8870,8870,224
20250401,102800,303551530,8880,8880,8880,8880,0
20250401,102700,303551530,8880,8870,8880,8870,176
20250401,102600,301988880,8850,8890,8890,8850,158
20250401,102500,300590180,8890,8890,8890,8890,0
20250401,102400,300590180,8890,8900,8900,8890,102
20250401,102300,299683390,8890,8910,8910,8880,469
20250401,102200,295518440,8910,8920,8920,8900,121
20250401,102100,294440590,8930,8920,8930,8920,111
20250401,102000,293449610,8940,8940,8940,8940,5
20250401,101900,293404910,8950,8950,8950,8950,1
20250401,101800,293395960,8950,8950,8950,8950,0
20250401,101700,293395960,8950,8950,8950,8950,0
20250401,101600,293395960,8950,8950,8990,8950,1708
20250401,101500,278080600,8950,8950,8960,8950,114
20250401,101400,277059900,8930,8970,8990,8930,919
20250401,101300,268808140,8950,8970,8970,8950,683
20250401,101200,262693910,8980,8940,8980,8940,1627
20250401,101100,248097720,8940,8900,8960,8900,2254
20250401,101000,227966260,8890,8920,8920,8800,831
20250401,100900,220605340,8860,8840,8920,8840,1932
20250401,100800,203468430,8840,8830,8850,8810,816
20250401,100700,196256410,8850,8850,8850,8850,585
20250401,100600,191079160,8850,8850,8860,8850,190
20250401,100500,189396360,8850,8850,8850,8840,136
20250401,100400,188193270,8840,8820,8840,8820,314
20250401,100300,185420100,8820,8820,8820,8820,32
20250401,100200,185137860,8810,8820,8820,8810,608
20250401,100100,179780230,8820,8820,8820,8820,1
20250401,100000,179771410,8820,8820,8820,8820,34
20250401,095900,179471530,8820,8820,8820,8820,10
20250401,095800,179383330,8820,8820,8820,8820,5
20250401,095700,179339230,8820,8820,8820,8820,100
20250401,095600,178457230,8820,8820,8820,8820,2
20250401,095500,178439590,8820,8830,8830,8820,65
20250401,095400,177866140,8830,8830,8830,8830,0
20250401,095300,177866140,8830,8830,8830,8830,0
20250401,095200,177866140,8830,8830,8830,8830,0
20250401,095100,177866140,8830,8830,8830,8830,11
20250401,095000,177769010,8840,8850,8850,8840,329
20250401,094900,174857450,8850,8840,8850,8840,217
20250401,094800,172938820,8840,8840,8840,8830,33
20250401,094700,172647400,8840,8840,8840,8840,6
20250401,094600,172594360,8830,8830,8830,8830,104
20250401,094500,171676040,8830,8830,8830,8810,841
20250401,094400,164260180,8830,8830,8830,8830,0
20250401,094300,164260180,8830,8830,8830,8820,904
20250401,094200,156283080,8830,8840,8840,8830,96
20250401,094100,155435240,8840,8830,8840,8830,338
20250401,094000,152450600,8840,8850,8850,8840,539
20250401,093900,147685830,8860,8850,8880,8850,377
20250401,093800,144347680,8850,8850,8850,8850,0
20250401,093700,144347680,8850,8850,8880,8850,646
20250401,093600,138625570,8850,8850,8850,8850,1
20250401,093500,138616720,8840,8850,8850,8840,427
20250401,093400,134841040,8860,8860,8860,8860,0
20250401,093300,134841040,8860,8860,8860,8860,50
20250401,093200,134398040,8860,8860,8860,8860,1
20250401,093100,134389180,8860,8840,8860,8830,1078
20250401,093000,124865770,8840,8870,8870,8840,1283
20250401,092900,113506840,8840,8850,8850,8840,500
20250401,092800,109084910,8870,8870,8870,8870,0
20250401,092700,109084910,8870,8870,8870,8870,314
20250401,092600,106299730,8870,8870,8870,8870,1
20250401,092500,106290860,8880,8880,8880,8880,0
20250401,092400,106290860,8880,8870,8880,8870,429
20250401,092300,102484500,8870,8870,8870,8870,181
20250401,092200,100879030,8880,8880,8880,8880,102
20250401,092100,99973270,8860,8860,8860,8860,0
20250401,092000,99973270,8860,8850,8860,8840,1395
20250401,091900,87627830,8850,8870,8910,8850,6348
20250401,091800,31131520,8870,8870,8870,8870,213
20250401,091700,29242210,8870,8870,8870,8870,10
20250401,091600,29153510,8870,8860,8870,8860,141
20250401,091500,27903940,8860,8850,8860,8850,51
20250401,091400,27452180,8850,8880,8880,8850,620
20250401,091300,21959100,8880,8880,8880,8880,29
20250401,091200,21701580,8890,8890,8890,8890,0
20250401,091100,21701580,8890,8890,8900,8890,187
20250401,091000,20038950,8880,8880,8880,8880,1
20250401,090900,20030070,8870,8870,8870,8870,10
20250401,090800,19941370,8870,8870,8870,8870,530
20250401,090700,15240270,8860,8860,8860,8860,0
20250401,090600,15240270,8860,8860,8860,8860,0
20250401,090500,15240270,8860,8830,8860,8820,291
20250401,090400,12671400,8840,8850,8860,8830,244
20250401,090300,10515730,8870,8900,8900,8870,224
20250401,090200,8523000,8840,8900,8910,8840,116
20250401,090100,7490510,8890,8910,8960,8890,424
20250401,090000,3716510,8910,8900,8910,8900,329
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 811961865 8910 8910 8910 8910 1010
3 20250401 195700 811961865 8910 8910 8910 8910 0
4 20250401 195600 811961865 8910 8910 8910 8910 0
5 20250401 195500 811961865 8910 8910 8910 8910 0
6 20250401 195400 811961865 8910 8910 8910 8910 0
7 20250401 195300 811961865 8910 8910 8910 8910 0
8 20250401 195200 811961865 8910 8910 8910 8910 0
9 20250401 195100 811961865 8910 8910 8910 8910 0
10 20250401 195000 811961865 8910 8910 8910 8910 0
11 20250401 194900 811961865 8910 8910 8910 8910 0
12 20250401 194800 811961865 8910 8910 8910 8910 0
13 20250401 194700 811961865 8910 8910 8910 8910 0
14 20250401 194600 811961865 8910 8910 8910 8910 0
15 20250401 194500 811961865 8910 8910 8910 8910 0
16 20250401 194400 811961865 8910 8910 8910 8910 0
17 20250401 194300 811961865 8910 8910 8910 8910 0
18 20250401 194200 811961865 8910 8910 8910 8910 0
19 20250401 194100 811961865 8910 8910 8910 8910 0
20 20250401 194000 811961865 8910 8910 8910 8910 0
21 20250401 193900 811961865 8910 8910 8910 8910 0
22 20250401 193800 811961865 8910 8910 8910 8910 0
23 20250401 193700 811961865 8910 8910 8910 8910 0
24 20250401 193600 811961865 8910 8910 8910 8910 0
25 20250401 193500 811961865 8910 8910 8910 8910 0
26 20250401 193400 811961865 8910 8910 8910 8910 0
27 20250401 193300 811961865 8910 8910 8910 8910 0
28 20250401 193200 811961865 8910 8910 8910 8910 0
29 20250401 193100 811961865 8910 8910 8910 8910 0
30 20250401 193000 811961865 8910 8910 8910 8910 0
31 20250401 192900 811961865 8910 8910 8910 8910 0
32 20250401 192800 811961865 8910 8910 8910 8910 1010
33 20250401 192700 811961865 8910 8910 8910 8910 0
34 20250401 192600 811961865 8910 8910 8910 8910 0
35 20250401 192500 811961865 8910 8910 8910 8910 0
36 20250401 192400 811961865 8910 8910 8910 8910 0
37 20250401 192300 811961865 8910 8910 8910 8910 0
38 20250401 192200 811961865 8910 8910 8910 8910 0
39 20250401 192100 811961865 8910 8910 8910 8910 0
40 20250401 192000 811961865 8910 8910 8910 8910 0
41 20250401 191900 811961865 8910 8910 8910 8910 0
42 20250401 191800 811961865 8910 8910 8910 8910 0
43 20250401 191700 811961865 8910 8910 8910 8910 0
44 20250401 191600 811961865 8910 8910 8910 8910 0
45 20250401 191500 811961865 8910 8910 8910 8910 0
46 20250401 191400 811961865 8910 8910 8910 8910 0
47 20250401 191300 811961865 8910 8910 8910 8910 0
48 20250401 191200 811961865 8910 8910 8910 8910 0
49 20250401 191100 811961865 8910 8910 8910 8910 0
50 20250401 191000 811961865 8910 8910 8910 8910 0
51 20250401 190900 811961865 8910 8910 8910 8910 0
52 20250401 190800 811961865 8910 8910 8910 8910 0
53 20250401 190700 811961865 8910 8910 8910 8910 0
54 20250401 190600 811961865 8910 8910 8910 8910 0
55 20250401 190500 811961865 8910 8910 8910 8910 0
56 20250401 190400 811961865 8910 8910 8910 8910 0
57 20250401 190300 811961865 8910 8910 8910 8910 0
58 20250401 190200 811961865 8910 8910 8910 8910 0
59 20250401 190100 811961865 8910 8910 8910 8910 0
60 20250401 190000 811961865 8910 8910 8910 8910 0
61 20250401 185900 811961865 8910 8910 8910 8910 0
62 20250401 185800 811961865 8910 8910 8910 8910 1010
63 20250401 185700 811961865 8910 8910 8910 8910 0
64 20250401 185600 811961865 8910 8910 8910 8910 0
65 20250401 185500 811961865 8910 8910 8910 8910 0
66 20250401 185400 811961865 8910 8910 8910 8910 0
67 20250401 185300 811961865 8910 8910 8910 8910 0
68 20250401 185200 811961865 8910 8910 8910 8910 0
69 20250401 185100 811961865 8910 8910 8910 8910 0
70 20250401 185000 811961865 8910 8910 8910 8910 0
71 20250401 184900 811961865 8910 8910 8910 8910 0
72 20250401 184800 811961865 8910 8910 8910 8910 0
73 20250401 184700 811961865 8910 8910 8910 8910 0
74 20250401 184600 811961865 8910 8910 8910 8910 0
75 20250401 184500 811961865 8910 8910 8910 8910 0
76 20250401 184400 811961865 8910 8910 8910 8910 0
77 20250401 184300 811961865 8910 8910 8910 8910 0
78 20250401 184200 811961865 8910 8910 8910 8910 0
79 20250401 184100 811961865 8910 8910 8910 8910 0
80 20250401 184000 811961865 8910 8910 8910 8910 0
81 20250401 183900 811961865 8910 8910 8910 8910 0
82 20250401 183800 811961865 8910 8910 8910 8910 0
83 20250401 183700 811961865 8910 8910 8910 8910 0
84 20250401 183600 811961865 8910 8910 8910 8910 0
85 20250401 183500 811961865 8910 8910 8910 8910 0
86 20250401 183400 811961865 8910 8910 8910 8910 0
87 20250401 183300 811961865 8910 8910 8910 8910 0
88 20250401 183200 811961865 8910 8910 8910 8910 0
89 20250401 183100 811961865 8910 8910 8910 8910 0
90 20250401 183000 811961865 8910 8910 8910 8910 0
91 20250401 182900 811961865 8910 8910 8910 8910 0
92 20250401 182800 811961865 8910 8910 8910 8910 1010
93 20250401 182700 811961865 8910 8910 8910 8910 0
94 20250401 182600 811961865 8910 8910 8910 8910 0
95 20250401 182500 811961865 8910 8910 8910 8910 0
96 20250401 182400 811961865 8910 8910 8910 8910 0
97 20250401 182300 811961865 8910 8910 8910 8910 0
98 20250401 182200 811961865 8910 8910 8910 8910 0
99 20250401 182100 811961865 8910 8910 8910 8910 0
100 20250401 182000 811961865 8910 8910 8910 8910 0
101 20250401 181900 811961865 8910 8910 8910 8910 0
102 20250401 181800 811961865 8910 8910 8910 8910 0
103 20250401 181700 811961865 8910 8910 8910 8910 0
104 20250401 181600 811961865 8910 8910 8910 8910 0
105 20250401 181500 811961865 8910 8910 8910 8910 0
106 20250401 181400 811961865 8910 8910 8910 8910 0
107 20250401 181300 811961865 8910 8910 8910 8910 0
108 20250401 181200 811961865 8910 8910 8910 8910 0
109 20250401 181100 811961865 8910 8910 8910 8910 0
110 20250401 181000 811961865 8910 8910 8910 8910 0
111 20250401 180900 811961865 8910 8910 8910 8910 0
112 20250401 180800 811961865 8910 8910 8910 8910 0
113 20250401 180700 811961865 8910 8910 8910 8910 0
114 20250401 180600 811961865 8910 8910 8910 8910 0
115 20250401 180500 811961865 8910 8910 8910 8910 0
116 20250401 180400 811961865 8910 8910 8910 8910 0
117 20250401 180300 811961865 8910 8910 8910 8910 0
118 20250401 180200 811961865 8910 8910 8910 8910 0
119 20250401 180100 811961865 8910 8910 8910 8910 0
120 20250401 180000 811961865 8910 8910 8910 8910 0
121 20250401 175900 811961865 8910 8910 8910 8910 0
122 20250401 175800 811961865 8910 8910 8910 8910 1010
123 20250401 175700 811961865 8910 8910 8910 8910 0
124 20250401 175600 811961865 8910 8910 8910 8910 0
125 20250401 175500 811961865 8910 8910 8910 8910 0
126 20250401 175400 811961865 8910 8910 8910 8910 0
127 20250401 175300 811961865 8910 8910 8910 8910 0
128 20250401 175200 811961865 8910 8910 8910 8910 0
129 20250401 175100 811961865 8910 8910 8910 8910 0
130 20250401 175000 811961865 8910 8910 8910 8910 0
131 20250401 174900 811961865 8910 8910 8910 8910 0
132 20250401 174800 811961865 8910 8910 8910 8910 0
133 20250401 174700 811961865 8910 8910 8910 8910 0
134 20250401 174600 811961865 8910 8910 8910 8910 0
135 20250401 174500 811961865 8910 8910 8910 8910 0
136 20250401 174400 811961865 8910 8910 8910 8910 0
137 20250401 174300 811961865 8910 8910 8910 8910 0
138 20250401 174200 811961865 8910 8910 8910 8910 0
139 20250401 174100 811961865 8910 8910 8910 8910 0
140 20250401 174000 811961865 8910 8910 8910 8910 0
141 20250401 173900 811961865 8910 8910 8910 8910 0
142 20250401 173800 811961865 8910 8910 8910 8910 0
143 20250401 173700 811961865 8910 8910 8910 8910 0
144 20250401 173600 811961865 8910 8910 8910 8910 0
145 20250401 173500 811961865 8910 8910 8910 8910 0
146 20250401 173400 811961865 8910 8910 8910 8910 0
147 20250401 173300 811961865 8910 8910 8910 8910 0
148 20250401 173200 811961865 8910 8910 8910 8910 0
149 20250401 173100 811961865 8910 8910 8910 8910 0
150 20250401 173000 811961865 8910 8910 8910 8910 0
151 20250401 172900 811961865 8910 8910 8910 8910 0
152 20250401 172800 811961865 8910 8910 8910 8910 1010
153 20250401 172700 811961865 8910 8910 8910 8910 0
154 20250401 172600 811961865 8910 8910 8910 8910 0
155 20250401 172500 811961865 8910 8910 8910 8910 0
156 20250401 172400 811961865 8910 8910 8910 8910 0
157 20250401 172300 811961865 8910 8910 8910 8910 0
158 20250401 172200 811961865 8910 8910 8910 8910 0
159 20250401 172100 811961865 8910 8910 8910 8910 0
160 20250401 172000 811961865 8910 8910 8910 8910 0
161 20250401 171900 811961865 8910 8910 8910 8910 0
162 20250401 171800 811961865 8910 8910 8910 8910 0
163 20250401 171700 811961865 8910 8910 8910 8910 0
164 20250401 171600 811961865 8910 8910 8910 8910 0
165 20250401 171500 811961865 8910 8910 8910 8910 0
166 20250401 171400 811961865 8910 8910 8910 8910 0
167 20250401 171300 811961865 8910 8910 8910 8910 0
168 20250401 171200 811961865 8910 8910 8910 8910 0
169 20250401 171100 811961865 8910 8910 8910 8910 0
170 20250401 171000 811961865 8910 8910 8910 8910 0
171 20250401 170900 811961865 8910 8910 8910 8910 0
172 20250401 170800 811961865 8910 8910 8910 8910 0
173 20250401 170700 811961865 8910 8910 8910 8910 0
174 20250401 170600 811961865 8910 8910 8910 8910 0
175 20250401 170500 811961865 8910 8910 8910 8910 0
176 20250401 170400 811961865 8910 8910 8910 8910 0
177 20250401 170300 811961865 8910 8910 8910 8910 0
178 20250401 170200 811961865 8910 8910 8910 8910 0
179 20250401 170100 811961865 8910 8910 8910 8910 0
180 20250401 170000 811961865 8910 8910 8910 8910 0
181 20250401 165900 811961865 8910 8910 8910 8910 0
182 20250401 165800 811961865 8910 8910 8910 8910 1010
183 20250401 165700 811961865 8910 8910 8910 8910 0
184 20250401 165600 811961865 8910 8910 8910 8910 0
185 20250401 165500 811961865 8910 8910 8910 8910 0
186 20250401 165400 811961865 8910 8910 8910 8910 0
187 20250401 165300 811961865 8910 8910 8910 8910 0
188 20250401 165200 811961865 8910 8910 8910 8910 0
189 20250401 165100 811961865 8910 8910 8910 8910 0
190 20250401 165000 811961865 8910 8910 8910 8910 0
191 20250401 164900 811961865 8910 8910 8910 8910 0
192 20250401 164800 811961865 8910 8910 8910 8910 0
193 20250401 164700 811961865 8910 8910 8910 8910 0
194 20250401 164600 811961865 8910 8910 8910 8910 0
195 20250401 164500 811961865 8910 8910 8910 8910 0
196 20250401 164400 811961865 8910 8910 8910 8910 0
197 20250401 164300 811961865 8910 8910 8910 8910 0
198 20250401 164200 811961865 8910 8910 8910 8910 0
199 20250401 164100 811961865 8910 8910 8910 8910 0
200 20250401 164000 811961865 8910 8910 8910 8910 0
201 20250401 163900 811961865 8910 8910 8910 8910 0
202 20250401 163800 811961865 8910 8910 8910 8910 0
203 20250401 163700 811961865 8910 8910 8910 8910 0
204 20250401 163600 811961865 8910 8910 8910 8910 0
205 20250401 163500 811961865 8910 8910 8910 8910 0
206 20250401 163400 811961865 8910 8910 8910 8910 0
207 20250401 163300 811961865 8910 8910 8910 8910 0
208 20250401 163200 811961865 8910 8910 8910 8910 0
209 20250401 163100 811961865 8910 8910 8910 8910 0
210 20250401 163000 811961865 8910 8910 8910 8910 0
211 20250401 162900 811961865 8910 8910 8910 8910 0
212 20250401 162800 811961865 8910 8910 8910 8910 1010
213 20250401 162700 811961865 8910 8910 8910 8910 0
214 20250401 162600 811961865 8910 8910 8910 8910 0
215 20250401 162500 811961865 8910 8910 8910 8910 0
216 20250401 162400 811961865 8910 8910 8910 8910 0
217 20250401 162300 811961865 8910 8910 8910 8910 0
218 20250401 162200 811961865 8910 8910 8910 8910 0
219 20250401 162100 811961865 8910 8910 8910 8910 0
220 20250401 162000 811961865 8910 8910 8910 8910 0
221 20250401 161900 811961865 8910 8910 8910 8910 0
222 20250401 161800 811961865 8910 8910 8910 8910 0
223 20250401 161700 811961865 8910 8910 8910 8910 0
224 20250401 161600 811961865 8910 8910 8910 8910 0
225 20250401 161500 811961865 8910 8910 8910 8910 0
226 20250401 161400 811961865 8910 8910 8910 8910 0
227 20250401 161300 811961865 8910 8910 8910 8910 0
228 20250401 161200 811961865 8910 8910 8910 8910 0
229 20250401 161100 811961865 8910 8910 8910 8910 0
230 20250401 161000 811961865 8910 8910 8910 8910 0
231 20250401 160900 811961865 8910 8910 8910 8910 0
232 20250401 160800 811961865 8910 8910 8910 8910 0
233 20250401 160700 811961865 8910 8910 8910 8910 0
234 20250401 160600 811961865 8910 8910 8910 8910 0
235 20250401 160500 811961865 8910 8910 8910 8910 0
236 20250401 160400 811961865 8910 8910 8910 8910 0
237 20250401 160300 811961865 8910 8910 8910 8910 0
238 20250401 160200 811961865 8910 8910 8910 8910 0
239 20250401 160100 811961865 8910 8910 8910 8910 0
240 20250401 160000 811961865 8910 8910 8910 8910 0
241 20250401 155900 811961865 8910 8910 8910 8910 0
242 20250401 155800 811961865 8910 8910 8910 8910 1010
243 20250401 155700 811961865 8910 8910 8910 8910 0
244 20250401 155600 811961865 8910 8910 8910 8910 0
245 20250401 155500 811961865 8910 8910 8910 8910 0
246 20250401 155400 811961865 8910 8910 8910 8910 0
247 20250401 155300 811961865 8910 8910 8910 8910 0
248 20250401 155200 811961865 8910 8910 8910 8910 0
249 20250401 155100 811961865 8910 8910 8910 8910 0
250 20250401 155000 811961865 8910 8910 8910 8910 0
251 20250401 154900 811961865 8910 8910 8910 8910 0
252 20250401 154800 811961865 8910 8910 8910 8910 0
253 20250401 154700 811961865 8910 8910 8910 8910 0
254 20250401 154600 811961865 8910 8910 8910 8910 0
255 20250401 154500 811961865 8910 8910 8910 8910 0
256 20250401 154400 811961865 8910 8910 8910 8910 0
257 20250401 154300 811961865 8910 8910 8910 8910 0
258 20250401 154200 811961865 8910 8910 8910 8910 0
259 20250401 154100 811961865 8910 8910 8910 8910 0
260 20250401 154000 811961865 8910 8910 8910 8910 0
261 20250401 153900 811961865 8910 8910 8910 8910 0
262 20250401 153800 811961865 8910 8910 8910 8910 0
263 20250401 153700 811961865 8910 8910 8910 8910 0
264 20250401 153600 811961865 8910 8910 8910 8910 0
265 20250401 153500 811961865 8910 8910 8910 8910 0
266 20250401 153400 811961865 8910 8910 8910 8910 0
267 20250401 153300 811961865 8910 8910 8910 8910 0
268 20250401 153200 811961865 8910 8910 8910 8910 0
269 20250401 153100 811961865 8910 8910 8910 8910 0
270 20250401 153000 811961865 8910 8910 8910 8910 1010
271 20250401 152900 802962765 8870 8870 8870 8870 0
272 20250401 152800 802962765 8870 8870 8870 8870 0
273 20250401 152700 802962765 8870 8870 8870 8870 0
274 20250401 152600 802962765 8870 8870 8870 8870 0
275 20250401 152500 802962765 8870 8870 8870 8870 0
276 20250401 152400 802962765 8870 8870 8870 8870 0
277 20250401 152300 802962765 8870 8870 8870 8870 0
278 20250401 152200 802962765 8870 8870 8870 8870 0
279 20250401 152100 802962765 8870 8870 8870 8870 0
280 20250401 152000 802962765 8870 8870 8870 8870 0
281 20250401 151900 802962765 8870 8850 8870 8850 52
282 20250401 151800 802502185 8860 8880 8880 8860 650
283 20250401 151700 796737365 8880 8880 8880 8870 697
284 20250401 151600 790548285 8890 8890 8890 8890 42
285 20250401 151500 790174905 8890 8890 8890 8890 129
286 20250401 151400 789028095 8880 8900 8900 8880 29
287 20250401 151300 788770015 8880 8900 8900 8880 21
288 20250401 151200 788583195 8900 8900 8900 8900 28
289 20250401 151100 788333995 8880 8900 8900 8880 33
290 20250401 151000 788040355 8900 8900 8900 8900 29
291 20250401 150900 787782255 8890 8890 8890 8890 14
292 20250401 150800 787657795 8890 8880 8900 8880 708
293 20250401 150700 781363040 8890 8890 8890 8880 57
294 20250401 150600 780856350 8900 8890 8900 8890 33
295 20250401 150500 780562660 8900 8890 8900 8890 27
296 20250401 150400 780322470 8900 8900 8900 8890 470
297 20250401 150300 776143830 8910 8910 8910 8910 36
298 20250401 150200 775823070 8910 8910 8910 8900 207
299 20250401 150100 773980460 8900 8920 8920 8900 146
300 20250401 150000 772678160 8920 8920 8920 8920 13
301 20250401 145900 772562200 8920 8920 8920 8900 44
302 20250401 145800 772169740 8920 8910 8920 8910 619
303 20250401 145700 766653730 8910 8910 8910 8900 30
304 20250401 145600 766386450 8910 8910 8910 8910 18
305 20250401 145500 766226070 8910 8900 8910 8900 29
306 20250401 145400 765967690 8910 8910 8910 8900 31
307 20250401 145300 765691500 8910 8910 8910 8910 28
308 20250401 145200 765442020 8910 8900 8910 8890 405
309 20250401 145100 761837010 8900 8900 8900 8900 16
310 20250401 145000 761694610 8900 8900 8900 8900 39
311 20250401 144900 761347510 8890 8900 8900 8890 30
312 20250401 144800 761080530 8890 8900 8900 8890 47
313 20250401 144700 760662510 8900 8910 8910 8900 40
314 20250401 144600 760306220 8910 8910 8910 8900 42
315 20250401 144500 759932040 8900 8910 8910 8900 56
316 20250401 144400 759433350 8910 8910 8910 8910 20
317 20250401 144300 759255150 8910 8910 8910 8900 594
318 20250401 144200 753968240 8910 8910 8910 8910 28
319 20250401 144100 753718760 8910 8900 8910 8900 512
320 20250401 144000 749161840 8910 8910 8910 8910 378
321 20250401 143900 745793860 8910 8910 8910 8910 17
322 20250401 143800 745642390 8910 8910 8910 8910 146
323 20250401 143700 744341530 8900 8910 8910 8900 391
324 20250401 143600 740859720 8910 8910 8910 8890 253
325 20250401 143500 738608010 8900 8910 8910 8900 93
326 20250401 143400 737780150 8900 8910 8910 8900 55
327 20250401 143300 737290210 8910 8910 8910 8910 42
328 20250401 143200 736915990 8910 8910 8910 8910 12
329 20250401 143100 736809070 8910 8910 8910 8910 16
330 20250401 143000 736666510 8910 8910 8910 8910 46
331 20250401 142900 736256650 8910 8910 8910 8910 30
332 20250401 142800 735989350 8910 8910 8910 8910 29
333 20250401 142700 735730960 8890 8910 8910 8890 46
334 20250401 142600 735321640 8910 8920 8920 8910 29
335 20250401 142500 735063240 8920 8920 8920 8920 29
336 20250401 142400 734804560 8920 8920 8920 8920 28
337 20250401 142300 734554800 8900 8920 8920 8900 87
338 20250401 142200 733780260 8920 8920 8920 8920 18
339 20250401 142100 733619700 8920 8900 8920 8900 167
340 20250401 142000 732132560 8920 8920 8920 8920 366
341 20250401 141900 728867840 8920 8920 8920 8920 28
342 20250401 141800 728618080 8890 8920 8920 8890 43
343 20250401 141700 728235330 8920 8920 8920 8910 88
344 20250401 141600 727450890 8920 8920 8920 8920 28
345 20250401 141500 727201130 8920 8930 8930 8900 750
346 20250401 141400 720524270 8930 8930 8930 8930 16
347 20250401 141300 720381390 8930 8930 8930 8930 17
348 20250401 141200 720229580 8930 8920 8930 8920 625
349 20250401 141100 714654300 8930 8930 8930 8930 29
350 20250401 141000 714395330 8930 8930 8940 8930 33
351 20250401 140900 714100630 8930 8930 8930 8930 311
352 20250401 140800 711323400 8940 8940 8940 8940 29
353 20250401 140700 711064140 8940 8940 8940 8940 28
354 20250401 140600 710813820 8940 8940 8940 8940 29
355 20250401 140500 710554560 8940 8940 8940 8940 17
356 20250401 140400 710402580 8940 8940 8940 8940 12
357 20250401 140300 710295300 8940 8940 8940 8940 41
358 20250401 140200 709928760 8940 8930 8940 8930 95
359 20250401 140100 709080250 8930 8930 8930 8930 17
360 20250401 140000 708928440 8930 8930 8930 8930 63
361 20250401 135900 708365850 8930 8940 8940 8920 901
362 20250401 135800 700323610 8940 8950 8950 8940 13
363 20250401 135700 700207270 8940 8950 8950 8940 24
364 20250401 135600 699992550 8960 8970 8970 8950 120
365 20250401 135500 698918110 8970 8960 8970 8960 464
366 20250401 135400 694759570 8980 8980 8980 8980 29
367 20250401 135300 694499150 8980 8970 8980 8970 90
368 20250401 135200 693691690 8980 8960 8980 8960 668
369 20250401 135100 687703470 8950 8950 8950 8950 119
370 20250401 135000 686638420 8950 8950 8950 8950 28
371 20250401 134900 686387820 8950 8960 8960 8940 272
372 20250401 134800 683953520 8960 8960 8960 8960 16
373 20250401 134700 683810160 8960 8960 8960 8960 188
374 20250401 134600 682125680 8960 8960 8960 8950 62
375 20250401 134500 681570560 8960 8960 8960 8960 36
376 20250401 134400 681248000 8960 8960 8960 8960 16
377 20250401 134300 681104640 8960 8960 8960 8960 29
378 20250401 134200 680844800 8960 8960 8960 8960 29
379 20250401 134100 680584960 8960 8960 8960 8960 118
380 20250401 134000 679527680 8960 8960 8960 8960 25
381 20250401 133900 679303680 8960 8970 8970 8960 24
382 20250401 133800 679088430 8970 8980 8980 8970 229
383 20250401 133700 677034130 8970 8940 8970 8940 671
384 20250401 133600 671028860 8930 8940 8940 8930 74
385 20250401 133500 670367560 8940 8940 8940 8940 28
386 20250401 133400 670117240 8940 8940 8940 8940 45
387 20250401 133300 669714940 8940 8940 8940 8930 62
388 20250401 133200 669160970 8940 8940 8940 8940 29
389 20250401 133100 668901710 8940 8940 8940 8940 17
390 20250401 133000 668749730 8940 8950 8950 8940 136
391 20250401 132900 667533730 8950 8950 8950 8940 62
392 20250401 132800 666979160 8950 8940 8950 8940 78
393 20250401 132700 666281560 8940 8940 8940 8940 28
394 20250401 132600 666031240 8950 8950 8950 8950 29
395 20250401 132500 665771690 8950 8950 8950 8950 30
396 20250401 132400 665503190 8950 8950 8950 8940 435
397 20250401 132300 661612930 8950 8950 8950 8950 16
398 20250401 132200 661469730 8950 8950 8950 8940 74
399 20250401 132100 660807890 8950 8940 8950 8940 118
400 20250401 132000 659752680 8940 8940 8940 8940 28
401 20250401 131900 659502360 8930 8930 8930 8930 239
402 20250401 131800 657368090 8930 8930 8930 8930 12
403 20250401 131700 657260930 8930 8930 8930 8930 28
404 20250401 131600 657010890 8930 8930 8930 8930 32
405 20250401 131500 656725130 8930 8940 8940 8920 70
406 20250401 131400 656100200 8940 8950 8950 8940 480
407 20250401 131300 651808840 8950 8950 8950 8950 40
408 20250401 131200 651450840 8950 8930 8950 8930 163
409 20250401 131100 649994930 8930 8930 8930 8930 96
410 20250401 131000 649137650 8930 8930 8930 8930 87
411 20250401 130900 648360740 8930 8930 8930 8930 28
412 20250401 130800 648110700 8930 8930 8930 8930 12
413 20250401 130700 648003540 8930 8930 8930 8920 31
414 20250401 130600 647726720 8930 8940 8940 8920 629
415 20250401 130500 642115640 8940 8950 8950 8940 33
416 20250401 130400 641820460 8950 8950 8950 8940 149
417 20250401 130300 640488180 8950 8940 8950 8940 43
418 20250401 130200 640103470 8940 8940 8940 8940 79
419 20250401 130100 639397210 8940 8940 8940 8940 16
420 20250401 130000 639254170 8950 8950 8950 8950 28
421 20250401 125900 639003570 8950 8960 8960 8950 18
422 20250401 125800 638842340 8950 8950 8960 8950 424
423 20250401 125700 635045290 8950 8940 8950 8940 35
424 20250401 125600 634732230 8930 8920 8940 8920 471
425 20250401 125500 630527890 8930 8920 8930 8920 616
426 20250401 125400 625032920 8920 8900 8920 8900 171
427 20250401 125300 623509360 8920 8920 8920 8910 25
428 20250401 125200 623286430 8910 8920 8920 8900 80
429 20250401 125100 622573790 8920 8920 8920 8920 28
430 20250401 125000 622324030 8910 8920 8920 8910 24
431 20250401 124900 622110060 8910 8930 8930 8910 206
432 20250401 124800 620273680 8930 8930 8930 8930 33
433 20250401 124700 619978990 8920 8940 8940 8920 145
434 20250401 124600 618684820 8940 8940 8940 8940 28
435 20250401 124500 618434500 8940 8940 8940 8940 28
436 20250401 124400 618184180 8940 8940 8940 8940 16
437 20250401 124300 618041140 8940 8940 8940 8940 218
438 20250401 124200 616092220 8940 8940 8940 8940 29
439 20250401 124100 615832960 8930 8930 8930 8930 119
440 20250401 124000 614770290 8930 8930 8930 8930 5
441 20250401 123900 614725640 8930 8940 8940 8930 28
442 20250401 123800 614475480 8930 8940 8940 8920 480
443 20250401 123700 610190040 8950 8950 8950 8950 60
444 20250401 123600 609653040 8950 8950 8950 8950 18
445 20250401 123500 609491940 8950 8950 8950 8950 28
446 20250401 123400 609241340 8950 8940 8950 8940 272
447 20250401 123300 606809540 8940 8940 8940 8940 29
448 20250401 123200 606550280 8940 8940 8940 8940 22
449 20250401 123100 606353600 8940 8940 8940 8940 12
450 20250401 123000 606246320 8940 8940 8940 8940 46
451 20250401 122900 605835080 8940 8940 8940 8940 28
452 20250401 122800 605584760 8940 8940 8940 8940 28
453 20250401 122700 605334440 8940 8940 8940 8940 16
454 20250401 122600 605191400 8940 8940 8940 8940 40
455 20250401 122500 604833800 8930 8940 8940 8930 33
456 20250401 122400 604538820 8930 8930 8930 8930 30
457 20250401 122300 604270920 8930 8940 8940 8930 19
458 20250401 122200 604101090 8940 8940 8940 8940 12
459 20250401 122100 603993810 8940 8930 8940 8930 229
460 20250401 122000 601948680 8940 8940 8940 8940 30
461 20250401 121900 601680480 8940 8940 8940 8940 209
462 20250401 121800 599812020 8940 8940 8940 8940 28
463 20250401 121700 599561700 8940 8930 8940 8930 78
464 20250401 121600 598864880 8940 8940 8940 8940 29
465 20250401 121500 598605620 8940 8950 8950 8940 22
466 20250401 121400 598408730 8950 8950 8950 8950 30
467 20250401 121300 598140230 8950 8940 8950 8940 224
468 20250401 121200 596135930 8950 8950 8950 8950 28
469 20250401 121100 595885330 8950 8950 8950 8950 28
470 20250401 121000 595634730 8950 8960 8960 8950 98
471 20250401 120900 594757470 8960 8960 8960 8960 28
472 20250401 120800 594506590 8960 8960 8960 8960 29
473 20250401 120700 594246750 8960 8960 8960 8960 29
474 20250401 120600 593986910 8960 8960 8960 8960 24
475 20250401 120500 593771870 8960 8960 8960 8960 28
476 20250401 120400 593520990 8960 8960 8960 8960 28
477 20250401 120300 593270110 8960 8960 8960 8960 12
478 20250401 120200 593162590 8960 8960 8960 8960 17
479 20250401 120100 593010270 8960 8970 8970 8960 28
480 20250401 120000 592759230 8970 8980 8980 8970 28
481 20250401 115900 592507950 8970 8980 8980 8970 730
482 20250401 115800 585959570 8980 8980 8980 8980 16
483 20250401 115700 585815890 8980 8960 8990 8960 1046
484 20250401 115600 576423820 8960 8940 8960 8940 411
485 20250401 115500 572746180 8930 8930 8940 8930 336
486 20250401 115400 569745420 8940 8950 8950 8940 22
487 20250401 115300 569548620 8950 8950 8950 8950 2287
488 20250401 115200 549079970 8970 8960 8970 8960 615
489 20250401 115100 543569290 8970 8970 8970 8970 29
490 20250401 115000 543309160 8970 8970 8970 8970 28
491 20250401 114900 543058000 8970 8970 8970 8970 16
492 20250401 114800 542914480 8970 8980 8980 8960 384
493 20250401 114700 539471320 8980 8980 8980 8980 28
494 20250401 114600 539219880 8980 8980 8980 8980 29
495 20250401 114500 538959460 8980 8980 8980 8980 0
496 20250401 114400 538959460 8980 8980 8980 8980 28
497 20250401 114300 538708020 8980 8990 8990 8980 802
498 20250401 114200 531505760 8990 8990 8990 8990 28
499 20250401 114100 531254040 8990 8980 8990 8980 74
500 20250401 114000 530588960 8980 8980 8980 8980 525
501 20250401 113900 525874460 8980 8970 8980 8970 86
502 20250401 113800 525102480 8970 8970 8980 8970 110
503 20250401 113700 524115660 8970 8970 8970 8970 55
504 20250401 113600 523622310 8970 8970 8970 8970 16
505 20250401 113500 523478790 8970 8970 8970 8970 12
506 20250401 113400 523371150 8970 8970 8970 8970 12
507 20250401 113300 523263510 8970 8970 8970 8970 12
508 20250401 113200 523155870 8990 8990 8990 8990 711
509 20250401 113100 516763980 9000 8990 9000 8990 193
510 20250401 113000 515028770 9000 8990 9000 8990 13
511 20250401 112900 514911780 9000 8980 9000 8980 1160
512 20250401 112800 504477390 8970 8960 8980 8960 1600
513 20250401 112700 490120420 8960 8960 8960 8960 93
514 20250401 112600 489287140 8960 8960 8960 8960 42
515 20250401 112500 488910820 8960 8960 8960 8960 36
516 20250401 112400 488588260 8960 8960 8960 8960 2
517 20250401 112300 488570340 8960 8950 8960 8950 304
518 20250401 112200 485849420 8950 8940 8950 8940 21
519 20250401 112100 485661540 8940 8940 8950 8940 2505
520 20250401 112000 463252680 8940 8940 8940 8940 12
521 20250401 111900 463145400 8940 8940 8940 8940 125
522 20250401 111800 462027900 8940 8940 8940 8930 43
523 20250401 111700 461643490 8940 8940 8940 8940 12
524 20250401 111600 461536210 8940 8940 8940 8940 23
525 20250401 111500 461330590 8940 8940 8940 8940 0
526 20250401 111400 461330590 8940 8920 8940 8920 2225
527 20250401 111300 441477280 8920 8920 8920 8920 12
528 20250401 111200 441370240 8920 8920 8920 8920 12
529 20250401 111100 441263200 8920 8920 8920 8920 1
530 20250401 111000 441254280 8920 8930 8930 8920 356
531 20250401 110900 438076990 8940 8940 8940 8940 14
532 20250401 110800 437951830 8940 8940 8940 8940 97
533 20250401 110700 437084650 8940 8940 8940 8940 0
534 20250401 110600 437084650 8940 8940 8940 8940 39
535 20250401 110500 436735990 8940 8940 8940 8940 14
536 20250401 110400 436610830 8940 8940 8940 8940 143
537 20250401 110300 435332410 8940 8940 8940 8940 191
538 20250401 110200 433624870 8940 8940 8950 8940 281
539 20250401 110100 431112720 8940 8950 8950 8940 135
540 20250401 110000 429904500 8950 8960 8960 8950 254
541 20250401 105900 427631080 8950 8960 8960 8950 493
542 20250401 105800 423218600 8950 8940 8950 8940 308
543 20250401 105700 420462320 8950 8950 8950 8950 83
544 20250401 105600 419719470 8950 8950 8950 8940 478
545 20250401 105500 415441700 8950 8940 8960 8940 865
546 20250401 105400 407700080 8930 8940 8940 8930 499
547 20250401 105300 403240350 8940 8930 8940 8930 210
548 20250401 105200 401364410 8930 8930 8930 8920 286
549 20250401 105100 398810590 8930 8930 8930 8930 219
550 20250401 105000 396854920 8930 8930 8930 8930 742
551 20250401 104900 390228860 8930 8930 8930 8930 274
552 20250401 104800 387782040 8930 8930 8930 8930 160
553 20250401 104700 386353240 8940 8960 8960 8930 732
554 20250401 104600 379803900 8940 8910 8950 8910 1354
555 20250401 104500 367712810 8910 8930 8930 8810 1188
556 20250401 104400 357148870 8930 8950 8960 8930 1812
557 20250401 104300 340941110 8950 8900 8950 8900 1663
558 20250401 104200 326099020 8900 8910 8910 8900 387
559 20250401 104100 322653250 8910 8890 8920 8890 292
560 20250401 104000 320050900 8900 8860 8900 8860 438
561 20250401 103900 316163320 8850 8850 8850 8850 12
562 20250401 103800 316057120 8860 8860 8860 8860 51
563 20250401 103700 315605260 8850 8850 8850 8850 1
564 20250401 103600 315596410 8870 8880 8880 8870 2
565 20250401 103500 315578660 8880 8890 8890 8880 175
566 20250401 103400 314023120 8890 8890 8890 8890 0
567 20250401 103300 314023120 8890 8880 8920 8880 954
568 20250401 103200 305538410 8870 8870 8870 8870 0
569 20250401 103100 305538410 8870 8870 8870 8870 0
570 20250401 103000 305538410 8870 8870 8870 8870 0
571 20250401 102900 305538410 8870 8870 8870 8870 224
572 20250401 102800 303551530 8880 8880 8880 8880 0
573 20250401 102700 303551530 8880 8870 8880 8870 176
574 20250401 102600 301988880 8850 8890 8890 8850 158
575 20250401 102500 300590180 8890 8890 8890 8890 0
576 20250401 102400 300590180 8890 8900 8900 8890 102
577 20250401 102300 299683390 8890 8910 8910 8880 469
578 20250401 102200 295518440 8910 8920 8920 8900 121
579 20250401 102100 294440590 8930 8920 8930 8920 111
580 20250401 102000 293449610 8940 8940 8940 8940 5
581 20250401 101900 293404910 8950 8950 8950 8950 1
582 20250401 101800 293395960 8950 8950 8950 8950 0
583 20250401 101700 293395960 8950 8950 8950 8950 0
584 20250401 101600 293395960 8950 8950 8990 8950 1708
585 20250401 101500 278080600 8950 8950 8960 8950 114
586 20250401 101400 277059900 8930 8970 8990 8930 919
587 20250401 101300 268808140 8950 8970 8970 8950 683
588 20250401 101200 262693910 8980 8940 8980 8940 1627
589 20250401 101100 248097720 8940 8900 8960 8900 2254
590 20250401 101000 227966260 8890 8920 8920 8800 831
591 20250401 100900 220605340 8860 8840 8920 8840 1932
592 20250401 100800 203468430 8840 8830 8850 8810 816
593 20250401 100700 196256410 8850 8850 8850 8850 585
594 20250401 100600 191079160 8850 8850 8860 8850 190
595 20250401 100500 189396360 8850 8850 8850 8840 136
596 20250401 100400 188193270 8840 8820 8840 8820 314
597 20250401 100300 185420100 8820 8820 8820 8820 32
598 20250401 100200 185137860 8810 8820 8820 8810 608
599 20250401 100100 179780230 8820 8820 8820 8820 1
600 20250401 100000 179771410 8820 8820 8820 8820 34
601 20250401 095900 179471530 8820 8820 8820 8820 10
602 20250401 095800 179383330 8820 8820 8820 8820 5
603 20250401 095700 179339230 8820 8820 8820 8820 100
604 20250401 095600 178457230 8820 8820 8820 8820 2
605 20250401 095500 178439590 8820 8830 8830 8820 65
606 20250401 095400 177866140 8830 8830 8830 8830 0
607 20250401 095300 177866140 8830 8830 8830 8830 0
608 20250401 095200 177866140 8830 8830 8830 8830 0
609 20250401 095100 177866140 8830 8830 8830 8830 11
610 20250401 095000 177769010 8840 8850 8850 8840 329
611 20250401 094900 174857450 8850 8840 8850 8840 217
612 20250401 094800 172938820 8840 8840 8840 8830 33
613 20250401 094700 172647400 8840 8840 8840 8840 6
614 20250401 094600 172594360 8830 8830 8830 8830 104
615 20250401 094500 171676040 8830 8830 8830 8810 841
616 20250401 094400 164260180 8830 8830 8830 8830 0
617 20250401 094300 164260180 8830 8830 8830 8820 904
618 20250401 094200 156283080 8830 8840 8840 8830 96
619 20250401 094100 155435240 8840 8830 8840 8830 338
620 20250401 094000 152450600 8840 8850 8850 8840 539
621 20250401 093900 147685830 8860 8850 8880 8850 377
622 20250401 093800 144347680 8850 8850 8850 8850 0
623 20250401 093700 144347680 8850 8850 8880 8850 646
624 20250401 093600 138625570 8850 8850 8850 8850 1
625 20250401 093500 138616720 8840 8850 8850 8840 427
626 20250401 093400 134841040 8860 8860 8860 8860 0
627 20250401 093300 134841040 8860 8860 8860 8860 50
628 20250401 093200 134398040 8860 8860 8860 8860 1
629 20250401 093100 134389180 8860 8840 8860 8830 1078
630 20250401 093000 124865770 8840 8870 8870 8840 1283
631 20250401 092900 113506840 8840 8850 8850 8840 500
632 20250401 092800 109084910 8870 8870 8870 8870 0
633 20250401 092700 109084910 8870 8870 8870 8870 314
634 20250401 092600 106299730 8870 8870 8870 8870 1
635 20250401 092500 106290860 8880 8880 8880 8880 0
636 20250401 092400 106290860 8880 8870 8880 8870 429
637 20250401 092300 102484500 8870 8870 8870 8870 181
638 20250401 092200 100879030 8880 8880 8880 8880 102
639 20250401 092100 99973270 8860 8860 8860 8860 0
640 20250401 092000 99973270 8860 8850 8860 8840 1395
641 20250401 091900 87627830 8850 8870 8910 8850 6348
642 20250401 091800 31131520 8870 8870 8870 8870 213
643 20250401 091700 29242210 8870 8870 8870 8870 10
644 20250401 091600 29153510 8870 8860 8870 8860 141
645 20250401 091500 27903940 8860 8850 8860 8850 51
646 20250401 091400 27452180 8850 8880 8880 8850 620
647 20250401 091300 21959100 8880 8880 8880 8880 29
648 20250401 091200 21701580 8890 8890 8890 8890 0
649 20250401 091100 21701580 8890 8890 8900 8890 187
650 20250401 091000 20038950 8880 8880 8880 8880 1
651 20250401 090900 20030070 8870 8870 8870 8870 10
652 20250401 090800 19941370 8870 8870 8870 8870 530
653 20250401 090700 15240270 8860 8860 8860 8860 0
654 20250401 090600 15240270 8860 8860 8860 8860 0
655 20250401 090500 15240270 8860 8830 8860 8820 291
656 20250401 090400 12671400 8840 8850 8860 8830 244
657 20250401 090300 10515730 8870 8900 8900 8870 224
658 20250401 090200 8523000 8840 8900 8910 8840 116
659 20250401 090100 7490510 8890 8910 8960 8890 424
660 20250401 090000 3716510 8910 8900 8910 8900 329

1
068240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,567055,38163437,5296293700,356446501580,1.49
20250327,556773,38163437,5250369390,359881210910,1.46
20250326,536901,38163437,5148880590,365987360830,1.41
20250325,529641,38163437,5010403860,361026114020,1.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 567055 38163437 5296293700 356446501580 1.49
3 20250327 556773 38163437 5250369390 359881210910 1.46
4 20250326 536901 38163437 5148880590 365987360830 1.41
5 20250325 529641 38163437 5010403860 361026114020 1.39