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

663
072990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,117034830,8740,8740,8740,8740,120
20250401,200000,117034830,8740,8740,8740,8740,0
20250401,195900,117034830,8740,8740,8740,8740,0
20250401,195800,117034830,8740,8740,8740,8740,0
20250401,195700,117034830,8740,8740,8740,8740,0
20250401,195600,117034830,8740,8740,8740,8740,0
20250401,195500,117034830,8740,8740,8740,8740,0
20250401,195400,117034830,8740,8740,8740,8740,0
20250401,195300,117034830,8740,8740,8740,8740,0
20250401,195200,117034830,8740,8740,8740,8740,0
20250401,195100,117034830,8740,8740,8740,8740,0
20250401,195000,117034830,8740,8740,8740,8740,0
20250401,194900,117034830,8740,8740,8740,8740,0
20250401,194800,117034830,8740,8740,8740,8740,0
20250401,194700,117034830,8740,8740,8740,8740,0
20250401,194600,117034830,8740,8740,8740,8740,0
20250401,194500,117034830,8740,8740,8740,8740,0
20250401,194400,117034830,8740,8740,8740,8740,0
20250401,194300,117034830,8740,8740,8740,8740,0
20250401,194200,117034830,8740,8740,8740,8740,0
20250401,194100,117034830,8740,8740,8740,8740,0
20250401,194000,117034830,8740,8740,8740,8740,0
20250401,193900,117034830,8740,8740,8740,8740,0
20250401,193800,117034830,8740,8740,8740,8740,0
20250401,193700,117034830,8740,8740,8740,8740,0
20250401,193600,117034830,8740,8740,8740,8740,0
20250401,193500,117034830,8740,8740,8740,8740,0
20250401,193400,117034830,8740,8740,8740,8740,0
20250401,193300,117034830,8740,8740,8740,8740,0
20250401,193200,117034830,8740,8740,8740,8740,0
20250401,193100,117034830,8740,8740,8740,8740,120
20250401,193000,117034830,8740,8740,8740,8740,0
20250401,192900,117034830,8740,8740,8740,8740,0
20250401,192800,117034830,8740,8740,8740,8740,0
20250401,192700,117034830,8740,8740,8740,8740,0
20250401,192600,117034830,8740,8740,8740,8740,0
20250401,192500,117034830,8740,8740,8740,8740,0
20250401,192400,117034830,8740,8740,8740,8740,0
20250401,192300,117034830,8740,8740,8740,8740,0
20250401,192200,117034830,8740,8740,8740,8740,0
20250401,192100,117034830,8740,8740,8740,8740,0
20250401,192000,117034830,8740,8740,8740,8740,0
20250401,191900,117034830,8740,8740,8740,8740,0
20250401,191800,117034830,8740,8740,8740,8740,0
20250401,191700,117034830,8740,8740,8740,8740,0
20250401,191600,117034830,8740,8740,8740,8740,0
20250401,191500,117034830,8740,8740,8740,8740,0
20250401,191400,117034830,8740,8740,8740,8740,0
20250401,191300,117034830,8740,8740,8740,8740,0
20250401,191200,117034830,8740,8740,8740,8740,0
20250401,191100,117034830,8740,8740,8740,8740,0
20250401,191000,117034830,8740,8740,8740,8740,0
20250401,190900,117034830,8740,8740,8740,8740,0
20250401,190800,117034830,8740,8740,8740,8740,0
20250401,190700,117034830,8740,8740,8740,8740,0
20250401,190600,117034830,8740,8740,8740,8740,0
20250401,190500,117034830,8740,8740,8740,8740,0
20250401,190400,117034830,8740,8740,8740,8740,0
20250401,190300,117034830,8740,8740,8740,8740,0
20250401,190200,117034830,8740,8740,8740,8740,0
20250401,190100,117034830,8740,8740,8740,8740,120
20250401,190000,117034830,8740,8740,8740,8740,0
20250401,185900,117034830,8740,8740,8740,8740,0
20250401,185800,117034830,8740,8740,8740,8740,0
20250401,185700,117034830,8740,8740,8740,8740,0
20250401,185600,117034830,8740,8740,8740,8740,0
20250401,185500,117034830,8740,8740,8740,8740,0
20250401,185400,117034830,8740,8740,8740,8740,0
20250401,185300,117034830,8740,8740,8740,8740,0
20250401,185200,117034830,8740,8740,8740,8740,0
20250401,185100,117034830,8740,8740,8740,8740,0
20250401,185000,117034830,8740,8740,8740,8740,0
20250401,184900,117034830,8740,8740,8740,8740,0
20250401,184800,117034830,8740,8740,8740,8740,0
20250401,184700,117034830,8740,8740,8740,8740,0
20250401,184600,117034830,8740,8740,8740,8740,0
20250401,184500,117034830,8740,8740,8740,8740,0
20250401,184400,117034830,8740,8740,8740,8740,0
20250401,184300,117034830,8740,8740,8740,8740,0
20250401,184200,117034830,8740,8740,8740,8740,0
20250401,184100,117034830,8740,8740,8740,8740,0
20250401,184000,117034830,8740,8740,8740,8740,0
20250401,183900,117034830,8740,8740,8740,8740,0
20250401,183800,117034830,8740,8740,8740,8740,0
20250401,183700,117034830,8740,8740,8740,8740,0
20250401,183600,117034830,8740,8740,8740,8740,0
20250401,183500,117034830,8740,8740,8740,8740,0
20250401,183400,117034830,8740,8740,8740,8740,0
20250401,183300,117034830,8740,8740,8740,8740,0
20250401,183200,117034830,8740,8740,8740,8740,0
20250401,183100,117034830,8740,8740,8740,8740,120
20250401,183000,117034830,8740,8740,8740,8740,0
20250401,182900,117034830,8740,8740,8740,8740,0
20250401,182800,117034830,8740,8740,8740,8740,0
20250401,182700,117034830,8740,8740,8740,8740,0
20250401,182600,117034830,8740,8740,8740,8740,0
20250401,182500,117034830,8740,8740,8740,8740,0
20250401,182400,117034830,8740,8740,8740,8740,0
20250401,182300,117034830,8740,8740,8740,8740,0
20250401,182200,117034830,8740,8740,8740,8740,0
20250401,182100,117034830,8740,8740,8740,8740,0
20250401,182000,117034830,8740,8740,8740,8740,0
20250401,181900,117034830,8740,8740,8740,8740,0
20250401,181800,117034830,8740,8740,8740,8740,0
20250401,181700,117034830,8740,8740,8740,8740,0
20250401,181600,117034830,8740,8740,8740,8740,0
20250401,181500,117034830,8740,8740,8740,8740,0
20250401,181400,117034830,8740,8740,8740,8740,0
20250401,181300,117034830,8740,8740,8740,8740,0
20250401,181200,117034830,8740,8740,8740,8740,0
20250401,181100,117034830,8740,8740,8740,8740,0
20250401,181000,117034830,8740,8740,8740,8740,0
20250401,180900,117034830,8740,8740,8740,8740,0
20250401,180800,117034830,8740,8740,8740,8740,0
20250401,180700,117034830,8740,8740,8740,8740,0
20250401,180600,117034830,8740,8740,8740,8740,0
20250401,180500,117034830,8740,8740,8740,8740,0
20250401,180400,117034830,8740,8740,8740,8740,0
20250401,180300,117034830,8740,8740,8740,8740,0
20250401,180200,117034830,8740,8740,8740,8740,0
20250401,180100,117034830,8740,8740,8740,8740,120
20250401,180000,117034830,8740,8740,8740,8740,0
20250401,175900,117034830,8740,8740,8740,8740,0
20250401,175800,117034830,8740,8740,8740,8740,0
20250401,175700,117034830,8740,8740,8740,8740,0
20250401,175600,117034830,8740,8740,8740,8740,0
20250401,175500,117034830,8740,8740,8740,8740,0
20250401,175400,117034830,8740,8740,8740,8740,0
20250401,175300,117034830,8740,8740,8740,8740,0
20250401,175200,117034830,8740,8740,8740,8740,0
20250401,175100,117034830,8740,8740,8740,8740,0
20250401,175000,117034830,8740,8740,8740,8740,0
20250401,174900,117034830,8740,8740,8740,8740,0
20250401,174800,117034830,8740,8740,8740,8740,0
20250401,174700,117034830,8740,8740,8740,8740,0
20250401,174600,117034830,8740,8740,8740,8740,0
20250401,174500,117034830,8740,8740,8740,8740,0
20250401,174400,117034830,8740,8740,8740,8740,0
20250401,174300,117034830,8740,8740,8740,8740,0
20250401,174200,117034830,8740,8740,8740,8740,0
20250401,174100,117034830,8740,8740,8740,8740,0
20250401,174000,117034830,8740,8740,8740,8740,0
20250401,173900,117034830,8740,8740,8740,8740,0
20250401,173800,117034830,8740,8740,8740,8740,0
20250401,173700,117034830,8740,8740,8740,8740,0
20250401,173600,117034830,8740,8740,8740,8740,0
20250401,173500,117034830,8740,8740,8740,8740,0
20250401,173400,117034830,8740,8740,8740,8740,0
20250401,173300,117034830,8740,8740,8740,8740,0
20250401,173200,117034830,8740,8740,8740,8740,0
20250401,173100,117034830,8740,8740,8740,8740,120
20250401,173000,117034830,8740,8740,8740,8740,0
20250401,172900,117034830,8740,8740,8740,8740,0
20250401,172800,117034830,8740,8740,8740,8740,0
20250401,172700,117034830,8740,8740,8740,8740,0
20250401,172600,117034830,8740,8740,8740,8740,0
20250401,172500,117034830,8740,8740,8740,8740,0
20250401,172400,117034830,8740,8740,8740,8740,0
20250401,172300,117034830,8740,8740,8740,8740,0
20250401,172200,117034830,8740,8740,8740,8740,0
20250401,172100,117034830,8740,8740,8740,8740,0
20250401,172000,117034830,8740,8740,8740,8740,0
20250401,171900,117034830,8740,8740,8740,8740,0
20250401,171800,117034830,8740,8740,8740,8740,0
20250401,171700,117034830,8740,8740,8740,8740,0
20250401,171600,117034830,8740,8740,8740,8740,0
20250401,171500,117034830,8740,8740,8740,8740,0
20250401,171400,117034830,8740,8740,8740,8740,0
20250401,171300,117034830,8740,8740,8740,8740,0
20250401,171200,117034830,8740,8740,8740,8740,0
20250401,171100,117034830,8740,8740,8740,8740,0
20250401,171000,117034830,8740,8740,8740,8740,0
20250401,170900,117034830,8740,8740,8740,8740,0
20250401,170800,117034830,8740,8740,8740,8740,0
20250401,170700,117034830,8740,8740,8740,8740,0
20250401,170600,117034830,8740,8740,8740,8740,0
20250401,170500,117034830,8740,8740,8740,8740,0
20250401,170400,117034830,8740,8740,8740,8740,0
20250401,170300,117034830,8740,8740,8740,8740,0
20250401,170200,117034830,8740,8740,8740,8740,0
20250401,170100,117034830,8740,8740,8740,8740,120
20250401,170000,117034830,8740,8740,8740,8740,0
20250401,165900,117034830,8740,8740,8740,8740,0
20250401,165800,117034830,8740,8740,8740,8740,0
20250401,165700,117034830,8740,8740,8740,8740,0
20250401,165600,117034830,8740,8740,8740,8740,0
20250401,165500,117034830,8740,8740,8740,8740,0
20250401,165400,117034830,8740,8740,8740,8740,0
20250401,165300,117034830,8740,8740,8740,8740,0
20250401,165200,117034830,8740,8740,8740,8740,0
20250401,165100,117034830,8740,8740,8740,8740,0
20250401,165000,117034830,8740,8740,8740,8740,0
20250401,164900,117034830,8740,8740,8740,8740,0
20250401,164800,117034830,8740,8740,8740,8740,0
20250401,164700,117034830,8740,8740,8740,8740,0
20250401,164600,117034830,8740,8740,8740,8740,0
20250401,164500,117034830,8740,8740,8740,8740,0
20250401,164400,117034830,8740,8740,8740,8740,0
20250401,164300,117034830,8740,8740,8740,8740,0
20250401,164200,117034830,8740,8740,8740,8740,0
20250401,164100,117034830,8740,8740,8740,8740,0
20250401,164000,117034830,8740,8740,8740,8740,0
20250401,163900,117034830,8740,8740,8740,8740,0
20250401,163800,117034830,8740,8740,8740,8740,0
20250401,163700,117034830,8740,8740,8740,8740,0
20250401,163600,117034830,8740,8740,8740,8740,0
20250401,163500,117034830,8740,8740,8740,8740,0
20250401,163400,117034830,8740,8740,8740,8740,0
20250401,163300,117034830,8740,8740,8740,8740,0
20250401,163200,117034830,8740,8740,8740,8740,0
20250401,163100,117034830,8740,8740,8740,8740,120
20250401,163000,117034830,8740,8740,8740,8740,0
20250401,162900,117034830,8740,8740,8740,8740,0
20250401,162800,117034830,8740,8740,8740,8740,0
20250401,162700,117034830,8740,8740,8740,8740,0
20250401,162600,117034830,8740,8740,8740,8740,0
20250401,162500,117034830,8740,8740,8740,8740,0
20250401,162400,117034830,8740,8740,8740,8740,0
20250401,162300,117034830,8740,8740,8740,8740,0
20250401,162200,117034830,8740,8740,8740,8740,0
20250401,162100,117034830,8740,8740,8740,8740,0
20250401,162000,117034830,8740,8740,8740,8740,0
20250401,161900,117034830,8740,8740,8740,8740,0
20250401,161800,117034830,8740,8740,8740,8740,0
20250401,161700,117034830,8740,8740,8740,8740,0
20250401,161600,117034830,8740,8740,8740,8740,0
20250401,161500,117034830,8740,8740,8740,8740,0
20250401,161400,117034830,8740,8740,8740,8740,0
20250401,161300,117034830,8740,8740,8740,8740,0
20250401,161200,117034830,8740,8740,8740,8740,0
20250401,161100,117034830,8740,8740,8740,8740,0
20250401,161000,117034830,8740,8740,8740,8740,0
20250401,160900,117034830,8740,8740,8740,8740,0
20250401,160800,117034830,8740,8740,8740,8740,0
20250401,160700,117034830,8740,8740,8740,8740,0
20250401,160600,117034830,8740,8740,8740,8740,0
20250401,160500,117034830,8740,8740,8740,8740,0
20250401,160400,117034830,8740,8740,8740,8740,0
20250401,160300,117034830,8740,8740,8740,8740,0
20250401,160200,117034830,8740,8740,8740,8740,0
20250401,160100,117034830,8740,8740,8740,8740,120
20250401,160000,117034830,8740,8740,8740,8740,0
20250401,155900,117034830,8740,8740,8740,8740,0
20250401,155800,117034830,8740,8740,8740,8740,0
20250401,155700,117034830,8740,8740,8740,8740,0
20250401,155600,117034830,8740,8740,8740,8740,0
20250401,155500,117034830,8740,8740,8740,8740,0
20250401,155400,117034830,8740,8740,8740,8740,0
20250401,155300,117034830,8740,8740,8740,8740,0
20250401,155200,117034830,8740,8740,8740,8740,0
20250401,155100,117034830,8740,8740,8740,8740,0
20250401,155000,117034830,8740,8740,8740,8740,0
20250401,154900,117034830,8740,8740,8740,8740,0
20250401,154800,117034830,8740,8740,8740,8740,0
20250401,154700,117034830,8740,8740,8740,8740,0
20250401,154600,117034830,8740,8740,8740,8740,0
20250401,154500,117034830,8740,8740,8740,8740,0
20250401,154400,117034830,8740,8740,8740,8740,0
20250401,154300,117034830,8740,8740,8740,8740,0
20250401,154200,117034830,8740,8740,8740,8740,0
20250401,154100,117034830,8740,8740,8740,8740,0
20250401,154000,117034830,8740,8740,8740,8740,0
20250401,153900,117034830,8740,8740,8740,8740,0
20250401,153800,117034830,8740,8740,8740,8740,0
20250401,153700,117034830,8740,8740,8740,8740,0
20250401,153600,117034830,8740,8740,8740,8740,0
20250401,153500,117034830,8740,8740,8740,8740,0
20250401,153400,117034830,8740,8740,8740,8740,0
20250401,153300,117034830,8740,8740,8740,8740,0
20250401,153200,117034830,8740,8740,8740,8740,0
20250401,153100,117034830,8740,8740,8740,8740,120
20250401,153000,117034830,8740,8740,8740,8740,120
20250401,152900,115986030,8690,8690,8690,8690,0
20250401,152800,115986030,8690,8690,8690,8690,0
20250401,152700,115986030,8690,8690,8690,8690,0
20250401,152600,115986030,8690,8690,8690,8690,0
20250401,152500,115986030,8690,8690,8690,8690,0
20250401,152400,115986030,8690,8690,8690,8690,0
20250401,152300,115986030,8690,8690,8690,8690,0
20250401,152200,115986030,8690,8690,8690,8690,0
20250401,152100,115986030,8690,8690,8690,8690,0
20250401,152000,115986030,8690,8690,8690,8690,0
20250401,151900,115986030,8690,8690,8690,8690,0
20250401,151800,115986030,8690,8690,8690,8690,0
20250401,151700,115986030,8690,8690,8690,8690,0
20250401,151600,115986030,8690,8690,8690,8690,0
20250401,151500,115986030,8690,8690,8690,8690,0
20250401,151400,115986030,8690,8690,8690,8690,12
20250401,151300,115881750,8760,8760,8760,8760,0
20250401,151200,115881750,8760,8760,8760,8760,0
20250401,151100,115881750,8760,8760,8760,8760,0
20250401,151000,115881750,8760,8760,8760,8760,0
20250401,150900,115881750,8760,8760,8760,8760,0
20250401,150800,115881750,8760,8760,8760,8760,0
20250401,150700,115881750,8760,8740,8760,8740,57
20250401,150600,115382910,8680,8680,8680,8680,0
20250401,150500,115382910,8680,8680,8680,8680,0
20250401,150400,115382910,8680,8680,8680,8680,0
20250401,150300,115382910,8680,8680,8680,8680,0
20250401,150200,115382910,8680,8680,8680,8680,0
20250401,150100,115382910,8680,8710,8710,8680,175
20250401,150000,113862210,8710,8720,8720,8690,326
20250401,145900,111025180,8700,8700,8700,8700,0
20250401,145800,111025180,8700,8700,8700,8700,0
20250401,145700,111025180,8700,8700,8700,8700,10
20250401,145600,110938180,8700,8680,8700,8680,397
20250401,145500,107491060,8730,8730,8730,8730,0
20250401,145400,107491060,8730,8730,8730,8730,0
20250401,145300,107491060,8730,8730,8730,8730,367
20250401,145200,104287150,8730,8730,8730,8730,0
20250401,145100,104287150,8730,8730,8730,8730,0
20250401,145000,104287150,8730,8760,8760,8730,183
20250401,144900,102685810,8770,8770,8770,8770,0
20250401,144800,102685810,8770,8770,8770,8770,0
20250401,144700,102685810,8770,8780,8780,8770,138
20250401,144600,101475420,8780,8780,8780,8780,151
20250401,144500,100149640,8780,8770,8780,8770,211
20250401,144400,98297810,8760,8760,8760,8760,112
20250401,144300,97316690,8760,8760,8760,8760,18
20250401,144200,97159010,8760,8760,8760,8760,24
20250401,144100,96948770,8770,8760,8770,8750,109
20250401,144000,95994320,8770,8760,8770,8760,64
20250401,143900,95433630,8730,8760,8760,8730,174
20250401,143800,93913820,8760,8730,8760,8730,73
20250401,143700,93276080,8760,8750,8760,8750,39
20250401,143600,92934800,8750,8750,8750,8750,23
20250401,143500,92733550,8750,8720,8750,8720,70
20250401,143400,92122270,8720,8720,8720,8700,91
20250401,143300,91330000,8720,8710,8720,8710,44
20250401,143200,90946470,8660,8720,8720,8660,157
20250401,143100,89585060,8680,8680,8680,8680,58
20250401,143000,89081620,8690,8690,8690,8690,0
20250401,142900,89081620,8690,8690,8690,8690,0
20250401,142800,89081620,8690,8690,8690,8690,59
20250401,142700,88568910,8660,8660,8660,8660,0
20250401,142600,88568910,8660,8660,8660,8660,0
20250401,142500,88568910,8660,8690,8690,8660,210
20250401,142400,86745270,8710,8710,8710,8710,0
20250401,142300,86745270,8710,8710,8710,8710,0
20250401,142200,86745270,8710,8710,8710,8710,58
20250401,142100,86240090,8720,8720,8720,8720,0
20250401,142000,86240090,8720,8720,8720,8720,0
20250401,141900,86240090,8720,8720,8720,8720,58
20250401,141800,85734330,8660,8690,8690,8660,152
20250401,141700,84416250,8710,8710,8710,8710,0
20250401,141600,84416250,8710,8740,8740,8710,58
20250401,141500,83911040,8710,8710,8710,8710,0
20250401,141400,83911040,8710,8710,8710,8710,14
20250401,141300,83789100,8740,8720,8740,8710,69
20250401,141200,83187350,8660,8660,8660,8660,0
20250401,141100,83187350,8660,8730,8730,8660,152
20250401,141000,81863870,8730,8730,8730,8730,0
20250401,140900,81863870,8730,8740,8740,8730,58
20250401,140800,81357110,8760,8760,8760,8760,0
20250401,140700,81357110,8760,8760,8760,8760,0
20250401,140600,81357110,8760,8760,8760,8760,144
20250401,140500,80095670,8760,8760,8760,8760,72
20250401,140400,79464950,8760,8760,8760,8760,152
20250401,140300,78133430,8770,8760,8770,8760,68
20250401,140200,77537650,8770,8770,8770,8770,0
20250401,140100,77537650,8770,8770,8770,8770,0
20250401,140000,77537650,8770,8760,8770,8760,60
20250401,135900,77012030,8760,8760,8760,8760,0
20250401,135800,77012030,8760,8760,8760,8760,0
20250401,135700,77012030,8760,8750,8760,8750,219
20250401,135600,75094170,8740,8740,8740,8740,0
20250401,135500,75094170,8740,8740,8740,8740,0
20250401,135400,75094170,8740,8740,8740,8740,58
20250401,135300,74587250,8730,8730,8730,8730,0
20250401,135200,74587250,8730,8730,8730,8730,0
20250401,135100,74587250,8730,8740,8740,8730,58
20250401,135000,74080810,8720,8720,8720,8720,0
20250401,134900,74080810,8720,8720,8720,8720,0
20250401,134800,74080810,8720,8730,8730,8720,59
20250401,134700,73566280,8710,8710,8710,8710,0
20250401,134600,73566280,8710,8710,8710,8710,0
20250401,134500,73566280,8710,8710,8710,8710,0
20250401,134400,73566280,8710,8710,8710,8710,59
20250401,134300,73052390,8700,8700,8700,8700,0
20250401,134200,73052390,8700,8700,8700,8700,0
20250401,134100,73052390,8700,8700,8700,8700,58
20250401,134000,72547790,8750,8750,8750,8750,0
20250401,133900,72547790,8750,8750,8750,8750,120
20250401,133800,71497790,8690,8690,8690,8690,58
20250401,133700,70993770,8690,8690,8690,8690,0
20250401,133600,70993770,8690,8690,8690,8690,0
20250401,133500,70993770,8690,8690,8690,8690,58
20250401,133400,70489750,8690,8690,8690,8690,0
20250401,133300,70489750,8690,8690,8690,8690,0
20250401,133200,70489750,8690,8710,8710,8690,58
20250401,133100,69985140,8750,8750,8750,8750,3
20250401,133000,69958890,8700,8700,8700,8700,0
20250401,132900,69958890,8700,8700,8700,8700,58
20250401,132800,69454290,8710,8710,8710,8710,0
20250401,132700,69454290,8710,8710,8710,8710,0
20250401,132600,69454290,8710,8710,8710,8710,58
20250401,132500,68949110,8700,8700,8700,8700,100
20250401,132400,68079110,8700,8700,8700,8700,0
20250401,132300,68079110,8700,8700,8700,8700,0
20250401,132200,68079110,8700,8700,8700,8700,58
20250401,132100,67574510,8690,8690,8690,8690,0
20250401,132000,67574510,8690,8690,8690,8690,0
20250401,131900,67574510,8690,8690,8690,8690,59
20250401,131800,67061800,8690,8690,8690,8690,0
20250401,131700,67061800,8690,8690,8690,8690,0
20250401,131600,67061800,8690,8690,8690,8690,58
20250401,131500,66557780,8690,8690,8690,8690,0
20250401,131400,66557780,8690,8690,8690,8690,0
20250401,131300,66557780,8690,8690,8690,8690,58
20250401,131200,66053760,8690,8690,8690,8690,0
20250401,131100,66053760,8690,8690,8690,8690,0
20250401,131000,66053760,8690,8690,8690,8690,58
20250401,130900,65549740,8700,8700,8700,8700,0
20250401,130800,65549740,8700,8700,8700,8700,0
20250401,130700,65549740,8700,8700,8700,8700,58
20250401,130600,65045140,8700,8700,8700,8700,0
20250401,130500,65045140,8700,8700,8700,8700,0
20250401,130400,65045140,8700,8700,8700,8700,58
20250401,130300,64540540,8700,8700,8700,8700,0
20250401,130200,64540540,8700,8700,8700,8700,0
20250401,130100,64540540,8700,8700,8700,8700,58
20250401,130000,64035940,8700,8700,8700,8700,0
20250401,125900,64035940,8700,8700,8700,8700,0
20250401,125800,64035940,8700,8700,8700,8700,0
20250401,125700,64035940,8700,8710,8710,8700,58
20250401,125600,63531140,8700,8700,8700,8700,0
20250401,125500,63531140,8700,8700,8700,8700,0
20250401,125400,63531140,8700,8700,8700,8700,58
20250401,125300,63026540,8700,8700,8700,8700,0
20250401,125200,63026540,8700,8700,8700,8700,0
20250401,125100,63026540,8700,8700,8700,8700,59
20250401,125000,62513240,8700,8700,8700,8700,0
20250401,124900,62513240,8700,8700,8700,8700,0
20250401,124800,62513240,8700,8700,8700,8700,58
20250401,124700,62008640,8710,8710,8710,8710,0
20250401,124600,62008640,8710,8710,8710,8710,0
20250401,124500,62008640,8710,8710,8710,8710,58
20250401,124400,61503460,8700,8700,8700,8700,0
20250401,124300,61503460,8700,8700,8700,8700,0
20250401,124200,61503460,8700,8710,8710,8700,59
20250401,124100,60990040,8710,8710,8710,8710,0
20250401,124000,60990040,8710,8710,8710,8710,0
20250401,123900,60990040,8710,8710,8710,8710,58
20250401,123800,60484860,8700,8700,8700,8700,0
20250401,123700,60484860,8700,8700,8700,8700,0
20250401,123600,60484860,8700,8700,8700,8700,0
20250401,123500,60484860,8700,8700,8700,8700,58
20250401,123400,59980260,8700,8700,8700,8700,0
20250401,123300,59980260,8700,8700,8700,8700,0
20250401,123200,59980260,8700,8700,8700,8700,58
20250401,123100,59475660,8700,8700,8700,8700,0
20250401,123000,59475660,8700,8700,8700,8700,0
20250401,122900,59475660,8700,8700,8700,8700,58
20250401,122800,58971060,8700,8700,8700,8700,0
20250401,122700,58971060,8700,8700,8700,8700,0
20250401,122600,58971060,8700,8720,8720,8700,58
20250401,122500,58465400,8750,8750,8750,8750,0
20250401,122400,58465400,8750,8750,8750,8750,0
20250401,122300,58465400,8750,8750,8750,8750,127
20250401,122200,57354150,8750,8750,8750,8750,50
20250401,122100,56916650,8750,8750,8750,8750,0
20250401,122000,56916650,8750,8720,8750,8720,201
20250401,121900,55157930,8690,8690,8690,8690,0
20250401,121800,55157930,8690,8690,8690,8690,0
20250401,121700,55157930,8690,8690,8690,8690,0
20250401,121600,55157930,8690,8690,8690,8690,0
20250401,121500,55157930,8690,8690,8690,8690,0
20250401,121400,55157930,8690,8690,8690,8690,0
20250401,121300,55157930,8690,8690,8690,8690,0
20250401,121200,55157930,8690,8690,8690,8690,0
20250401,121100,55157930,8690,8690,8690,8690,0
20250401,121000,55157930,8690,8690,8690,8690,0
20250401,120900,55157930,8690,8690,8690,8690,0
20250401,120800,55157930,8690,8690,8690,8690,0
20250401,120700,55157930,8690,8690,8690,8690,58
20250401,120600,54653910,8690,8690,8690,8690,0
20250401,120500,54653910,8690,8690,8690,8690,0
20250401,120400,54653910,8690,8690,8690,8690,58
20250401,120300,54149890,8700,8700,8700,8700,0
20250401,120200,54149890,8700,8700,8700,8700,0
20250401,120100,54149890,8700,8700,8700,8700,59
20250401,120000,53636590,8750,8750,8750,8750,0
20250401,115900,53636590,8750,8690,8750,8690,4
20250401,115800,53601650,8750,8690,8750,8680,127
20250401,115700,52494240,8680,8680,8680,8680,0
20250401,115600,52494240,8680,8680,8680,8680,0
20250401,115500,52494240,8680,8690,8690,8680,58
20250401,115400,51990670,8690,8690,8690,8690,0
20250401,115300,51990670,8690,8690,8690,8690,0
20250401,115200,51990670,8690,8700,8700,8690,58
20250401,115100,51486090,8710,8710,8710,8710,0
20250401,115000,51486090,8710,8710,8710,8710,0
20250401,114900,51486090,8710,8710,8710,8710,0
20250401,114800,51486090,8710,8710,8710,8710,59
20250401,114700,50972200,8700,8700,8700,8700,0
20250401,114600,50972200,8700,8700,8700,8700,0
20250401,114500,50972200,8700,8700,8700,8700,58
20250401,114400,50467600,8690,8690,8690,8690,0
20250401,114300,50467600,8690,8690,8690,8690,0
20250401,114200,50467600,8690,8690,8690,8690,58
20250401,114100,49963580,8680,8680,8680,8680,0
20250401,114000,49963580,8680,8680,8680,8680,0
20250401,113900,49963580,8680,8690,8690,8680,58
20250401,113800,49460120,8690,8690,8690,8690,0
20250401,113700,49460120,8690,8690,8690,8690,0
20250401,113600,49460120,8690,8690,8690,8690,59
20250401,113500,48947410,8690,8690,8690,8690,0
20250401,113400,48947410,8690,8690,8690,8690,0
20250401,113300,48947410,8690,8750,8750,8690,158
20250401,113200,47567880,8750,8740,8750,8740,2
20250401,113100,47550390,8690,8690,8690,8690,0
20250401,113000,47550390,8690,8710,8710,8690,178
20250401,112900,46000920,8710,8710,8710,8710,0
20250401,112800,46000920,8710,8710,8710,8710,0
20250401,112700,46000920,8710,8710,8710,8710,58
20250401,112600,45495740,8750,8750,8750,8750,0
20250401,112500,45495740,8750,8750,8750,8750,0
20250401,112400,45495740,8750,8750,8750,8750,0
20250401,112300,45495740,8750,8710,8750,8710,70
20250401,112200,44885560,8760,8760,8760,8760,0
20250401,112100,44885560,8760,8760,8760,8760,0
20250401,112000,44885560,8760,8730,8760,8710,61
20250401,111900,44353760,8730,8730,8730,8730,0
20250401,111800,44353760,8730,8730,8730,8730,185
20250401,111700,42738710,8690,8690,8690,8690,58
20250401,111600,42234690,8720,8720,8720,8720,0
20250401,111500,42234690,8720,8720,8720,8720,20
20250401,111400,42060290,8690,8690,8690,8690,58
20250401,111300,41556270,8730,8730,8730,8730,2
20250401,111200,41538810,8680,8680,8680,8680,0
20250401,111100,41538810,8680,8690,8690,8680,58
20250401,111000,41034900,8690,8690,8690,8690,0
20250401,110900,41034900,8690,8690,8690,8690,0
20250401,110800,41034900,8690,8690,8690,8690,58
20250401,110700,40530880,8730,8730,8730,8730,0
20250401,110600,40530880,8730,8730,8730,8730,0
20250401,110500,40530880,8730,8680,8730,8670,126
20250401,110400,39434040,8680,8680,8680,8680,0
20250401,110300,39434040,8680,8680,8680,8680,0
20250401,110200,39434040,8680,8680,8680,8680,0
20250401,110100,39434040,8680,8700,8700,8680,72
20250401,110000,38808800,8730,8730,8730,8730,0
20250401,105900,38808800,8730,8710,8730,8710,7
20250401,105800,38747710,8690,8690,8690,8690,181
20250401,105700,37174820,8680,8680,8680,8680,72
20250401,105600,36549860,8670,8670,8670,8670,90
20250401,105500,35769560,8650,8670,8670,8650,63
20250401,105400,35224510,8610,8610,8610,8610,0
20250401,105300,35224510,8610,8610,8610,8610,0
20250401,105200,35224510,8610,8610,8610,8610,58
20250401,105100,34725130,8590,8590,8590,8590,0
20250401,105000,34725130,8590,8590,8590,8590,0
20250401,104900,34725130,8590,8600,8600,8590,58
20250401,104800,34226710,8590,8590,8590,8590,0
20250401,104700,34226710,8590,8590,8590,8590,0
20250401,104600,34226710,8590,8590,8590,8590,58
20250401,104500,33728490,8590,8590,8590,8590,0
20250401,104400,33728490,8590,8590,8590,8590,23
20250401,104300,33530920,8600,8600,8600,8600,58
20250401,104200,33032120,8590,8590,8590,8590,0
20250401,104100,33032120,8590,8590,8590,8590,0
20250401,104000,33032120,8590,8590,8590,8590,58
20250401,103900,32533900,8590,8590,8590,8590,0
20250401,103800,32533900,8590,8590,8590,8590,0
20250401,103700,32533900,8590,8590,8590,8590,0
20250401,103600,32533900,8590,8590,8590,8590,58
20250401,103500,32035680,8590,8590,8590,8590,0
20250401,103400,32035680,8590,8590,8590,8590,0
20250401,103300,32035680,8590,8600,8600,8590,58
20250401,103200,31537410,8600,8600,8600,8600,178
20250401,103100,30006610,8600,8600,8600,8600,0
20250401,103000,30006610,8600,8620,8620,8600,94
20250401,102900,29197440,8610,8610,8610,8610,0
20250401,102800,29197440,8610,8610,8610,8610,0
20250401,102700,29197440,8610,8610,8610,8610,142
20250401,102600,27974820,8600,8600,8600,8600,0
20250401,102500,27974820,8600,8600,8600,8600,0
20250401,102400,27974820,8600,8620,8620,8600,64
20250401,102300,27424120,8610,8610,8610,8610,0
20250401,102200,27424120,8610,8610,8610,8610,0
20250401,102100,27424120,8610,8630,8630,8610,87
20250401,102000,26674280,8620,8620,8620,8620,0
20250401,101900,26674280,8620,8620,8620,8620,0
20250401,101800,26674280,8620,8630,8630,8620,59
20250401,101700,26165480,8630,8690,8690,8630,28
20250401,101600,25922220,8620,8620,8620,8620,0
20250401,101500,25922220,8620,8650,8650,8620,58
20250401,101400,25421410,8660,8640,8660,8640,10
20250401,101300,25334950,8610,8610,8610,8610,23
20250401,101200,25136920,8610,8610,8610,8610,0
20250401,101100,25136920,8610,8620,8620,8610,58
20250401,101000,24636980,8610,8610,8610,8610,0
20250401,100900,24636980,8610,8610,8610,8610,0
20250401,100800,24636980,8610,8610,8610,8610,74
20250401,100700,23999840,8600,8600,8600,8600,0
20250401,100600,23999840,8600,8600,8600,8600,0
20250401,100500,23999840,8600,8620,8620,8600,58
20250401,100400,23500750,8610,8610,8610,8610,0
20250401,100300,23500750,8610,8610,8610,8610,0
20250401,100200,23500750,8610,8620,8630,8610,83
20250401,100100,22785740,8610,8610,8610,8610,0
20250401,100000,22785740,8610,8610,8610,8610,0
20250401,095900,22785740,8610,8670,8670,8610,197
20250401,095800,21087940,8670,8670,8685,8670,11
20250401,095700,20992480,8670,8670,8670,8670,17
20250401,095600,20845090,8670,8650,8670,8630,75
20250401,095500,20197220,8650,8650,8650,8650,6
20250401,095400,20145320,8640,8640,8640,8640,0
20250401,095300,20145320,8640,8670,8670,8640,73
20250401,095200,19514180,8670,8670,8670,8670,0
20250401,095100,19514180,8670,8660,8670,8660,54
20250401,095000,19046050,8660,8680,8690,8660,357
20250401,094900,15952030,8670,8670,8670,8670,154
20250401,094800,14616850,8670,8670,8670,8670,11
20250401,094700,14521480,8670,8670,8670,8670,14
20250401,094600,14400100,8670,8670,8670,8670,6
20250401,094500,14348080,8670,8670,8670,8670,10
20250401,094400,14261380,8670,8670,8670,8670,11
20250401,094300,14166010,8670,8670,8670,8670,1
20250401,094200,14157340,8660,8670,8670,8660,29
20250401,094100,13906150,8670,8690,8700,8670,247
20250401,094000,11762150,8670,8670,8670,8670,0
20250401,093900,11762150,8670,8690,8690,8670,114
20250401,093800,10772670,8690,8690,8690,8690,5
20250401,093700,10729220,8690,8690,8690,8690,8
20250401,093600,10659700,8690,8690,8690,8690,6
20250401,093500,10607560,8690,8690,8690,8690,0
20250401,093400,10607560,8690,8690,8690,8690,0
20250401,093300,10607560,8690,8690,8690,8690,60
20250401,093200,10086160,8680,8680,8680,8680,0
20250401,093100,10086160,8680,8680,8680,8680,0
20250401,093000,10086160,8680,8680,8680,8680,0
20250401,092900,10086160,8680,8680,8680,8680,0
20250401,092800,10086160,8680,8680,8680,8680,0
20250401,092700,10086160,8680,8680,8680,8680,0
20250401,092600,10086160,8680,8680,8680,8680,4
20250401,092500,10051440,8690,8710,8710,8690,268
20250401,092400,7721710,8740,8740,8740,8740,0
20250401,092300,7721710,8740,8740,8740,8740,0
20250401,092200,7721710,8740,8740,8740,8740,0
20250401,092100,7721710,8740,8740,8740,8740,0
20250401,092000,7721710,8740,8740,8740,8740,0
20250401,091900,7721710,8740,8740,8740,8740,0
20250401,091800,7721710,8740,8740,8740,8740,0
20250401,091700,7721710,8740,8740,8740,8740,0
20250401,091600,7721710,8740,8740,8740,8740,10
20250401,091500,7634310,8770,8770,8770,8770,0
20250401,091400,7634310,8770,8770,8770,8770,0
20250401,091300,7634310,8770,8770,8770,8770,5
20250401,091200,7590460,8790,8790,8790,8790,0
20250401,091100,7590460,8790,8790,8790,8790,0
20250401,091000,7590460,8790,8790,8790,8790,100
20250401,090900,6711460,8790,8790,8790,8790,1
20250401,090800,6702670,8740,8740,8740,8740,0
20250401,090700,6702670,8740,8740,8740,8740,0
20250401,090600,6702670,8740,8740,8740,8740,0
20250401,090500,6702670,8740,8660,8740,8660,176
20250401,090400,5170240,8560,8560,8560,8560,0
20250401,090300,5170240,8560,8560,8560,8560,0
20250401,090200,5170240,8560,8560,8560,8560,0
20250401,090100,5170240,8560,8560,8560,8560,0
20250401,090000,5170240,8560,8560,8560,8560,604
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 117034830 8740 8740 8740 8740 120
3 20250401 200000 117034830 8740 8740 8740 8740 0
4 20250401 195900 117034830 8740 8740 8740 8740 0
5 20250401 195800 117034830 8740 8740 8740 8740 0
6 20250401 195700 117034830 8740 8740 8740 8740 0
7 20250401 195600 117034830 8740 8740 8740 8740 0
8 20250401 195500 117034830 8740 8740 8740 8740 0
9 20250401 195400 117034830 8740 8740 8740 8740 0
10 20250401 195300 117034830 8740 8740 8740 8740 0
11 20250401 195200 117034830 8740 8740 8740 8740 0
12 20250401 195100 117034830 8740 8740 8740 8740 0
13 20250401 195000 117034830 8740 8740 8740 8740 0
14 20250401 194900 117034830 8740 8740 8740 8740 0
15 20250401 194800 117034830 8740 8740 8740 8740 0
16 20250401 194700 117034830 8740 8740 8740 8740 0
17 20250401 194600 117034830 8740 8740 8740 8740 0
18 20250401 194500 117034830 8740 8740 8740 8740 0
19 20250401 194400 117034830 8740 8740 8740 8740 0
20 20250401 194300 117034830 8740 8740 8740 8740 0
21 20250401 194200 117034830 8740 8740 8740 8740 0
22 20250401 194100 117034830 8740 8740 8740 8740 0
23 20250401 194000 117034830 8740 8740 8740 8740 0
24 20250401 193900 117034830 8740 8740 8740 8740 0
25 20250401 193800 117034830 8740 8740 8740 8740 0
26 20250401 193700 117034830 8740 8740 8740 8740 0
27 20250401 193600 117034830 8740 8740 8740 8740 0
28 20250401 193500 117034830 8740 8740 8740 8740 0
29 20250401 193400 117034830 8740 8740 8740 8740 0
30 20250401 193300 117034830 8740 8740 8740 8740 0
31 20250401 193200 117034830 8740 8740 8740 8740 0
32 20250401 193100 117034830 8740 8740 8740 8740 120
33 20250401 193000 117034830 8740 8740 8740 8740 0
34 20250401 192900 117034830 8740 8740 8740 8740 0
35 20250401 192800 117034830 8740 8740 8740 8740 0
36 20250401 192700 117034830 8740 8740 8740 8740 0
37 20250401 192600 117034830 8740 8740 8740 8740 0
38 20250401 192500 117034830 8740 8740 8740 8740 0
39 20250401 192400 117034830 8740 8740 8740 8740 0
40 20250401 192300 117034830 8740 8740 8740 8740 0
41 20250401 192200 117034830 8740 8740 8740 8740 0
42 20250401 192100 117034830 8740 8740 8740 8740 0
43 20250401 192000 117034830 8740 8740 8740 8740 0
44 20250401 191900 117034830 8740 8740 8740 8740 0
45 20250401 191800 117034830 8740 8740 8740 8740 0
46 20250401 191700 117034830 8740 8740 8740 8740 0
47 20250401 191600 117034830 8740 8740 8740 8740 0
48 20250401 191500 117034830 8740 8740 8740 8740 0
49 20250401 191400 117034830 8740 8740 8740 8740 0
50 20250401 191300 117034830 8740 8740 8740 8740 0
51 20250401 191200 117034830 8740 8740 8740 8740 0
52 20250401 191100 117034830 8740 8740 8740 8740 0
53 20250401 191000 117034830 8740 8740 8740 8740 0
54 20250401 190900 117034830 8740 8740 8740 8740 0
55 20250401 190800 117034830 8740 8740 8740 8740 0
56 20250401 190700 117034830 8740 8740 8740 8740 0
57 20250401 190600 117034830 8740 8740 8740 8740 0
58 20250401 190500 117034830 8740 8740 8740 8740 0
59 20250401 190400 117034830 8740 8740 8740 8740 0
60 20250401 190300 117034830 8740 8740 8740 8740 0
61 20250401 190200 117034830 8740 8740 8740 8740 0
62 20250401 190100 117034830 8740 8740 8740 8740 120
63 20250401 190000 117034830 8740 8740 8740 8740 0
64 20250401 185900 117034830 8740 8740 8740 8740 0
65 20250401 185800 117034830 8740 8740 8740 8740 0
66 20250401 185700 117034830 8740 8740 8740 8740 0
67 20250401 185600 117034830 8740 8740 8740 8740 0
68 20250401 185500 117034830 8740 8740 8740 8740 0
69 20250401 185400 117034830 8740 8740 8740 8740 0
70 20250401 185300 117034830 8740 8740 8740 8740 0
71 20250401 185200 117034830 8740 8740 8740 8740 0
72 20250401 185100 117034830 8740 8740 8740 8740 0
73 20250401 185000 117034830 8740 8740 8740 8740 0
74 20250401 184900 117034830 8740 8740 8740 8740 0
75 20250401 184800 117034830 8740 8740 8740 8740 0
76 20250401 184700 117034830 8740 8740 8740 8740 0
77 20250401 184600 117034830 8740 8740 8740 8740 0
78 20250401 184500 117034830 8740 8740 8740 8740 0
79 20250401 184400 117034830 8740 8740 8740 8740 0
80 20250401 184300 117034830 8740 8740 8740 8740 0
81 20250401 184200 117034830 8740 8740 8740 8740 0
82 20250401 184100 117034830 8740 8740 8740 8740 0
83 20250401 184000 117034830 8740 8740 8740 8740 0
84 20250401 183900 117034830 8740 8740 8740 8740 0
85 20250401 183800 117034830 8740 8740 8740 8740 0
86 20250401 183700 117034830 8740 8740 8740 8740 0
87 20250401 183600 117034830 8740 8740 8740 8740 0
88 20250401 183500 117034830 8740 8740 8740 8740 0
89 20250401 183400 117034830 8740 8740 8740 8740 0
90 20250401 183300 117034830 8740 8740 8740 8740 0
91 20250401 183200 117034830 8740 8740 8740 8740 0
92 20250401 183100 117034830 8740 8740 8740 8740 120
93 20250401 183000 117034830 8740 8740 8740 8740 0
94 20250401 182900 117034830 8740 8740 8740 8740 0
95 20250401 182800 117034830 8740 8740 8740 8740 0
96 20250401 182700 117034830 8740 8740 8740 8740 0
97 20250401 182600 117034830 8740 8740 8740 8740 0
98 20250401 182500 117034830 8740 8740 8740 8740 0
99 20250401 182400 117034830 8740 8740 8740 8740 0
100 20250401 182300 117034830 8740 8740 8740 8740 0
101 20250401 182200 117034830 8740 8740 8740 8740 0
102 20250401 182100 117034830 8740 8740 8740 8740 0
103 20250401 182000 117034830 8740 8740 8740 8740 0
104 20250401 181900 117034830 8740 8740 8740 8740 0
105 20250401 181800 117034830 8740 8740 8740 8740 0
106 20250401 181700 117034830 8740 8740 8740 8740 0
107 20250401 181600 117034830 8740 8740 8740 8740 0
108 20250401 181500 117034830 8740 8740 8740 8740 0
109 20250401 181400 117034830 8740 8740 8740 8740 0
110 20250401 181300 117034830 8740 8740 8740 8740 0
111 20250401 181200 117034830 8740 8740 8740 8740 0
112 20250401 181100 117034830 8740 8740 8740 8740 0
113 20250401 181000 117034830 8740 8740 8740 8740 0
114 20250401 180900 117034830 8740 8740 8740 8740 0
115 20250401 180800 117034830 8740 8740 8740 8740 0
116 20250401 180700 117034830 8740 8740 8740 8740 0
117 20250401 180600 117034830 8740 8740 8740 8740 0
118 20250401 180500 117034830 8740 8740 8740 8740 0
119 20250401 180400 117034830 8740 8740 8740 8740 0
120 20250401 180300 117034830 8740 8740 8740 8740 0
121 20250401 180200 117034830 8740 8740 8740 8740 0
122 20250401 180100 117034830 8740 8740 8740 8740 120
123 20250401 180000 117034830 8740 8740 8740 8740 0
124 20250401 175900 117034830 8740 8740 8740 8740 0
125 20250401 175800 117034830 8740 8740 8740 8740 0
126 20250401 175700 117034830 8740 8740 8740 8740 0
127 20250401 175600 117034830 8740 8740 8740 8740 0
128 20250401 175500 117034830 8740 8740 8740 8740 0
129 20250401 175400 117034830 8740 8740 8740 8740 0
130 20250401 175300 117034830 8740 8740 8740 8740 0
131 20250401 175200 117034830 8740 8740 8740 8740 0
132 20250401 175100 117034830 8740 8740 8740 8740 0
133 20250401 175000 117034830 8740 8740 8740 8740 0
134 20250401 174900 117034830 8740 8740 8740 8740 0
135 20250401 174800 117034830 8740 8740 8740 8740 0
136 20250401 174700 117034830 8740 8740 8740 8740 0
137 20250401 174600 117034830 8740 8740 8740 8740 0
138 20250401 174500 117034830 8740 8740 8740 8740 0
139 20250401 174400 117034830 8740 8740 8740 8740 0
140 20250401 174300 117034830 8740 8740 8740 8740 0
141 20250401 174200 117034830 8740 8740 8740 8740 0
142 20250401 174100 117034830 8740 8740 8740 8740 0
143 20250401 174000 117034830 8740 8740 8740 8740 0
144 20250401 173900 117034830 8740 8740 8740 8740 0
145 20250401 173800 117034830 8740 8740 8740 8740 0
146 20250401 173700 117034830 8740 8740 8740 8740 0
147 20250401 173600 117034830 8740 8740 8740 8740 0
148 20250401 173500 117034830 8740 8740 8740 8740 0
149 20250401 173400 117034830 8740 8740 8740 8740 0
150 20250401 173300 117034830 8740 8740 8740 8740 0
151 20250401 173200 117034830 8740 8740 8740 8740 0
152 20250401 173100 117034830 8740 8740 8740 8740 120
153 20250401 173000 117034830 8740 8740 8740 8740 0
154 20250401 172900 117034830 8740 8740 8740 8740 0
155 20250401 172800 117034830 8740 8740 8740 8740 0
156 20250401 172700 117034830 8740 8740 8740 8740 0
157 20250401 172600 117034830 8740 8740 8740 8740 0
158 20250401 172500 117034830 8740 8740 8740 8740 0
159 20250401 172400 117034830 8740 8740 8740 8740 0
160 20250401 172300 117034830 8740 8740 8740 8740 0
161 20250401 172200 117034830 8740 8740 8740 8740 0
162 20250401 172100 117034830 8740 8740 8740 8740 0
163 20250401 172000 117034830 8740 8740 8740 8740 0
164 20250401 171900 117034830 8740 8740 8740 8740 0
165 20250401 171800 117034830 8740 8740 8740 8740 0
166 20250401 171700 117034830 8740 8740 8740 8740 0
167 20250401 171600 117034830 8740 8740 8740 8740 0
168 20250401 171500 117034830 8740 8740 8740 8740 0
169 20250401 171400 117034830 8740 8740 8740 8740 0
170 20250401 171300 117034830 8740 8740 8740 8740 0
171 20250401 171200 117034830 8740 8740 8740 8740 0
172 20250401 171100 117034830 8740 8740 8740 8740 0
173 20250401 171000 117034830 8740 8740 8740 8740 0
174 20250401 170900 117034830 8740 8740 8740 8740 0
175 20250401 170800 117034830 8740 8740 8740 8740 0
176 20250401 170700 117034830 8740 8740 8740 8740 0
177 20250401 170600 117034830 8740 8740 8740 8740 0
178 20250401 170500 117034830 8740 8740 8740 8740 0
179 20250401 170400 117034830 8740 8740 8740 8740 0
180 20250401 170300 117034830 8740 8740 8740 8740 0
181 20250401 170200 117034830 8740 8740 8740 8740 0
182 20250401 170100 117034830 8740 8740 8740 8740 120
183 20250401 170000 117034830 8740 8740 8740 8740 0
184 20250401 165900 117034830 8740 8740 8740 8740 0
185 20250401 165800 117034830 8740 8740 8740 8740 0
186 20250401 165700 117034830 8740 8740 8740 8740 0
187 20250401 165600 117034830 8740 8740 8740 8740 0
188 20250401 165500 117034830 8740 8740 8740 8740 0
189 20250401 165400 117034830 8740 8740 8740 8740 0
190 20250401 165300 117034830 8740 8740 8740 8740 0
191 20250401 165200 117034830 8740 8740 8740 8740 0
192 20250401 165100 117034830 8740 8740 8740 8740 0
193 20250401 165000 117034830 8740 8740 8740 8740 0
194 20250401 164900 117034830 8740 8740 8740 8740 0
195 20250401 164800 117034830 8740 8740 8740 8740 0
196 20250401 164700 117034830 8740 8740 8740 8740 0
197 20250401 164600 117034830 8740 8740 8740 8740 0
198 20250401 164500 117034830 8740 8740 8740 8740 0
199 20250401 164400 117034830 8740 8740 8740 8740 0
200 20250401 164300 117034830 8740 8740 8740 8740 0
201 20250401 164200 117034830 8740 8740 8740 8740 0
202 20250401 164100 117034830 8740 8740 8740 8740 0
203 20250401 164000 117034830 8740 8740 8740 8740 0
204 20250401 163900 117034830 8740 8740 8740 8740 0
205 20250401 163800 117034830 8740 8740 8740 8740 0
206 20250401 163700 117034830 8740 8740 8740 8740 0
207 20250401 163600 117034830 8740 8740 8740 8740 0
208 20250401 163500 117034830 8740 8740 8740 8740 0
209 20250401 163400 117034830 8740 8740 8740 8740 0
210 20250401 163300 117034830 8740 8740 8740 8740 0
211 20250401 163200 117034830 8740 8740 8740 8740 0
212 20250401 163100 117034830 8740 8740 8740 8740 120
213 20250401 163000 117034830 8740 8740 8740 8740 0
214 20250401 162900 117034830 8740 8740 8740 8740 0
215 20250401 162800 117034830 8740 8740 8740 8740 0
216 20250401 162700 117034830 8740 8740 8740 8740 0
217 20250401 162600 117034830 8740 8740 8740 8740 0
218 20250401 162500 117034830 8740 8740 8740 8740 0
219 20250401 162400 117034830 8740 8740 8740 8740 0
220 20250401 162300 117034830 8740 8740 8740 8740 0
221 20250401 162200 117034830 8740 8740 8740 8740 0
222 20250401 162100 117034830 8740 8740 8740 8740 0
223 20250401 162000 117034830 8740 8740 8740 8740 0
224 20250401 161900 117034830 8740 8740 8740 8740 0
225 20250401 161800 117034830 8740 8740 8740 8740 0
226 20250401 161700 117034830 8740 8740 8740 8740 0
227 20250401 161600 117034830 8740 8740 8740 8740 0
228 20250401 161500 117034830 8740 8740 8740 8740 0
229 20250401 161400 117034830 8740 8740 8740 8740 0
230 20250401 161300 117034830 8740 8740 8740 8740 0
231 20250401 161200 117034830 8740 8740 8740 8740 0
232 20250401 161100 117034830 8740 8740 8740 8740 0
233 20250401 161000 117034830 8740 8740 8740 8740 0
234 20250401 160900 117034830 8740 8740 8740 8740 0
235 20250401 160800 117034830 8740 8740 8740 8740 0
236 20250401 160700 117034830 8740 8740 8740 8740 0
237 20250401 160600 117034830 8740 8740 8740 8740 0
238 20250401 160500 117034830 8740 8740 8740 8740 0
239 20250401 160400 117034830 8740 8740 8740 8740 0
240 20250401 160300 117034830 8740 8740 8740 8740 0
241 20250401 160200 117034830 8740 8740 8740 8740 0
242 20250401 160100 117034830 8740 8740 8740 8740 120
243 20250401 160000 117034830 8740 8740 8740 8740 0
244 20250401 155900 117034830 8740 8740 8740 8740 0
245 20250401 155800 117034830 8740 8740 8740 8740 0
246 20250401 155700 117034830 8740 8740 8740 8740 0
247 20250401 155600 117034830 8740 8740 8740 8740 0
248 20250401 155500 117034830 8740 8740 8740 8740 0
249 20250401 155400 117034830 8740 8740 8740 8740 0
250 20250401 155300 117034830 8740 8740 8740 8740 0
251 20250401 155200 117034830 8740 8740 8740 8740 0
252 20250401 155100 117034830 8740 8740 8740 8740 0
253 20250401 155000 117034830 8740 8740 8740 8740 0
254 20250401 154900 117034830 8740 8740 8740 8740 0
255 20250401 154800 117034830 8740 8740 8740 8740 0
256 20250401 154700 117034830 8740 8740 8740 8740 0
257 20250401 154600 117034830 8740 8740 8740 8740 0
258 20250401 154500 117034830 8740 8740 8740 8740 0
259 20250401 154400 117034830 8740 8740 8740 8740 0
260 20250401 154300 117034830 8740 8740 8740 8740 0
261 20250401 154200 117034830 8740 8740 8740 8740 0
262 20250401 154100 117034830 8740 8740 8740 8740 0
263 20250401 154000 117034830 8740 8740 8740 8740 0
264 20250401 153900 117034830 8740 8740 8740 8740 0
265 20250401 153800 117034830 8740 8740 8740 8740 0
266 20250401 153700 117034830 8740 8740 8740 8740 0
267 20250401 153600 117034830 8740 8740 8740 8740 0
268 20250401 153500 117034830 8740 8740 8740 8740 0
269 20250401 153400 117034830 8740 8740 8740 8740 0
270 20250401 153300 117034830 8740 8740 8740 8740 0
271 20250401 153200 117034830 8740 8740 8740 8740 0
272 20250401 153100 117034830 8740 8740 8740 8740 120
273 20250401 153000 117034830 8740 8740 8740 8740 120
274 20250401 152900 115986030 8690 8690 8690 8690 0
275 20250401 152800 115986030 8690 8690 8690 8690 0
276 20250401 152700 115986030 8690 8690 8690 8690 0
277 20250401 152600 115986030 8690 8690 8690 8690 0
278 20250401 152500 115986030 8690 8690 8690 8690 0
279 20250401 152400 115986030 8690 8690 8690 8690 0
280 20250401 152300 115986030 8690 8690 8690 8690 0
281 20250401 152200 115986030 8690 8690 8690 8690 0
282 20250401 152100 115986030 8690 8690 8690 8690 0
283 20250401 152000 115986030 8690 8690 8690 8690 0
284 20250401 151900 115986030 8690 8690 8690 8690 0
285 20250401 151800 115986030 8690 8690 8690 8690 0
286 20250401 151700 115986030 8690 8690 8690 8690 0
287 20250401 151600 115986030 8690 8690 8690 8690 0
288 20250401 151500 115986030 8690 8690 8690 8690 0
289 20250401 151400 115986030 8690 8690 8690 8690 12
290 20250401 151300 115881750 8760 8760 8760 8760 0
291 20250401 151200 115881750 8760 8760 8760 8760 0
292 20250401 151100 115881750 8760 8760 8760 8760 0
293 20250401 151000 115881750 8760 8760 8760 8760 0
294 20250401 150900 115881750 8760 8760 8760 8760 0
295 20250401 150800 115881750 8760 8760 8760 8760 0
296 20250401 150700 115881750 8760 8740 8760 8740 57
297 20250401 150600 115382910 8680 8680 8680 8680 0
298 20250401 150500 115382910 8680 8680 8680 8680 0
299 20250401 150400 115382910 8680 8680 8680 8680 0
300 20250401 150300 115382910 8680 8680 8680 8680 0
301 20250401 150200 115382910 8680 8680 8680 8680 0
302 20250401 150100 115382910 8680 8710 8710 8680 175
303 20250401 150000 113862210 8710 8720 8720 8690 326
304 20250401 145900 111025180 8700 8700 8700 8700 0
305 20250401 145800 111025180 8700 8700 8700 8700 0
306 20250401 145700 111025180 8700 8700 8700 8700 10
307 20250401 145600 110938180 8700 8680 8700 8680 397
308 20250401 145500 107491060 8730 8730 8730 8730 0
309 20250401 145400 107491060 8730 8730 8730 8730 0
310 20250401 145300 107491060 8730 8730 8730 8730 367
311 20250401 145200 104287150 8730 8730 8730 8730 0
312 20250401 145100 104287150 8730 8730 8730 8730 0
313 20250401 145000 104287150 8730 8760 8760 8730 183
314 20250401 144900 102685810 8770 8770 8770 8770 0
315 20250401 144800 102685810 8770 8770 8770 8770 0
316 20250401 144700 102685810 8770 8780 8780 8770 138
317 20250401 144600 101475420 8780 8780 8780 8780 151
318 20250401 144500 100149640 8780 8770 8780 8770 211
319 20250401 144400 98297810 8760 8760 8760 8760 112
320 20250401 144300 97316690 8760 8760 8760 8760 18
321 20250401 144200 97159010 8760 8760 8760 8760 24
322 20250401 144100 96948770 8770 8760 8770 8750 109
323 20250401 144000 95994320 8770 8760 8770 8760 64
324 20250401 143900 95433630 8730 8760 8760 8730 174
325 20250401 143800 93913820 8760 8730 8760 8730 73
326 20250401 143700 93276080 8760 8750 8760 8750 39
327 20250401 143600 92934800 8750 8750 8750 8750 23
328 20250401 143500 92733550 8750 8720 8750 8720 70
329 20250401 143400 92122270 8720 8720 8720 8700 91
330 20250401 143300 91330000 8720 8710 8720 8710 44
331 20250401 143200 90946470 8660 8720 8720 8660 157
332 20250401 143100 89585060 8680 8680 8680 8680 58
333 20250401 143000 89081620 8690 8690 8690 8690 0
334 20250401 142900 89081620 8690 8690 8690 8690 0
335 20250401 142800 89081620 8690 8690 8690 8690 59
336 20250401 142700 88568910 8660 8660 8660 8660 0
337 20250401 142600 88568910 8660 8660 8660 8660 0
338 20250401 142500 88568910 8660 8690 8690 8660 210
339 20250401 142400 86745270 8710 8710 8710 8710 0
340 20250401 142300 86745270 8710 8710 8710 8710 0
341 20250401 142200 86745270 8710 8710 8710 8710 58
342 20250401 142100 86240090 8720 8720 8720 8720 0
343 20250401 142000 86240090 8720 8720 8720 8720 0
344 20250401 141900 86240090 8720 8720 8720 8720 58
345 20250401 141800 85734330 8660 8690 8690 8660 152
346 20250401 141700 84416250 8710 8710 8710 8710 0
347 20250401 141600 84416250 8710 8740 8740 8710 58
348 20250401 141500 83911040 8710 8710 8710 8710 0
349 20250401 141400 83911040 8710 8710 8710 8710 14
350 20250401 141300 83789100 8740 8720 8740 8710 69
351 20250401 141200 83187350 8660 8660 8660 8660 0
352 20250401 141100 83187350 8660 8730 8730 8660 152
353 20250401 141000 81863870 8730 8730 8730 8730 0
354 20250401 140900 81863870 8730 8740 8740 8730 58
355 20250401 140800 81357110 8760 8760 8760 8760 0
356 20250401 140700 81357110 8760 8760 8760 8760 0
357 20250401 140600 81357110 8760 8760 8760 8760 144
358 20250401 140500 80095670 8760 8760 8760 8760 72
359 20250401 140400 79464950 8760 8760 8760 8760 152
360 20250401 140300 78133430 8770 8760 8770 8760 68
361 20250401 140200 77537650 8770 8770 8770 8770 0
362 20250401 140100 77537650 8770 8770 8770 8770 0
363 20250401 140000 77537650 8770 8760 8770 8760 60
364 20250401 135900 77012030 8760 8760 8760 8760 0
365 20250401 135800 77012030 8760 8760 8760 8760 0
366 20250401 135700 77012030 8760 8750 8760 8750 219
367 20250401 135600 75094170 8740 8740 8740 8740 0
368 20250401 135500 75094170 8740 8740 8740 8740 0
369 20250401 135400 75094170 8740 8740 8740 8740 58
370 20250401 135300 74587250 8730 8730 8730 8730 0
371 20250401 135200 74587250 8730 8730 8730 8730 0
372 20250401 135100 74587250 8730 8740 8740 8730 58
373 20250401 135000 74080810 8720 8720 8720 8720 0
374 20250401 134900 74080810 8720 8720 8720 8720 0
375 20250401 134800 74080810 8720 8730 8730 8720 59
376 20250401 134700 73566280 8710 8710 8710 8710 0
377 20250401 134600 73566280 8710 8710 8710 8710 0
378 20250401 134500 73566280 8710 8710 8710 8710 0
379 20250401 134400 73566280 8710 8710 8710 8710 59
380 20250401 134300 73052390 8700 8700 8700 8700 0
381 20250401 134200 73052390 8700 8700 8700 8700 0
382 20250401 134100 73052390 8700 8700 8700 8700 58
383 20250401 134000 72547790 8750 8750 8750 8750 0
384 20250401 133900 72547790 8750 8750 8750 8750 120
385 20250401 133800 71497790 8690 8690 8690 8690 58
386 20250401 133700 70993770 8690 8690 8690 8690 0
387 20250401 133600 70993770 8690 8690 8690 8690 0
388 20250401 133500 70993770 8690 8690 8690 8690 58
389 20250401 133400 70489750 8690 8690 8690 8690 0
390 20250401 133300 70489750 8690 8690 8690 8690 0
391 20250401 133200 70489750 8690 8710 8710 8690 58
392 20250401 133100 69985140 8750 8750 8750 8750 3
393 20250401 133000 69958890 8700 8700 8700 8700 0
394 20250401 132900 69958890 8700 8700 8700 8700 58
395 20250401 132800 69454290 8710 8710 8710 8710 0
396 20250401 132700 69454290 8710 8710 8710 8710 0
397 20250401 132600 69454290 8710 8710 8710 8710 58
398 20250401 132500 68949110 8700 8700 8700 8700 100
399 20250401 132400 68079110 8700 8700 8700 8700 0
400 20250401 132300 68079110 8700 8700 8700 8700 0
401 20250401 132200 68079110 8700 8700 8700 8700 58
402 20250401 132100 67574510 8690 8690 8690 8690 0
403 20250401 132000 67574510 8690 8690 8690 8690 0
404 20250401 131900 67574510 8690 8690 8690 8690 59
405 20250401 131800 67061800 8690 8690 8690 8690 0
406 20250401 131700 67061800 8690 8690 8690 8690 0
407 20250401 131600 67061800 8690 8690 8690 8690 58
408 20250401 131500 66557780 8690 8690 8690 8690 0
409 20250401 131400 66557780 8690 8690 8690 8690 0
410 20250401 131300 66557780 8690 8690 8690 8690 58
411 20250401 131200 66053760 8690 8690 8690 8690 0
412 20250401 131100 66053760 8690 8690 8690 8690 0
413 20250401 131000 66053760 8690 8690 8690 8690 58
414 20250401 130900 65549740 8700 8700 8700 8700 0
415 20250401 130800 65549740 8700 8700 8700 8700 0
416 20250401 130700 65549740 8700 8700 8700 8700 58
417 20250401 130600 65045140 8700 8700 8700 8700 0
418 20250401 130500 65045140 8700 8700 8700 8700 0
419 20250401 130400 65045140 8700 8700 8700 8700 58
420 20250401 130300 64540540 8700 8700 8700 8700 0
421 20250401 130200 64540540 8700 8700 8700 8700 0
422 20250401 130100 64540540 8700 8700 8700 8700 58
423 20250401 130000 64035940 8700 8700 8700 8700 0
424 20250401 125900 64035940 8700 8700 8700 8700 0
425 20250401 125800 64035940 8700 8700 8700 8700 0
426 20250401 125700 64035940 8700 8710 8710 8700 58
427 20250401 125600 63531140 8700 8700 8700 8700 0
428 20250401 125500 63531140 8700 8700 8700 8700 0
429 20250401 125400 63531140 8700 8700 8700 8700 58
430 20250401 125300 63026540 8700 8700 8700 8700 0
431 20250401 125200 63026540 8700 8700 8700 8700 0
432 20250401 125100 63026540 8700 8700 8700 8700 59
433 20250401 125000 62513240 8700 8700 8700 8700 0
434 20250401 124900 62513240 8700 8700 8700 8700 0
435 20250401 124800 62513240 8700 8700 8700 8700 58
436 20250401 124700 62008640 8710 8710 8710 8710 0
437 20250401 124600 62008640 8710 8710 8710 8710 0
438 20250401 124500 62008640 8710 8710 8710 8710 58
439 20250401 124400 61503460 8700 8700 8700 8700 0
440 20250401 124300 61503460 8700 8700 8700 8700 0
441 20250401 124200 61503460 8700 8710 8710 8700 59
442 20250401 124100 60990040 8710 8710 8710 8710 0
443 20250401 124000 60990040 8710 8710 8710 8710 0
444 20250401 123900 60990040 8710 8710 8710 8710 58
445 20250401 123800 60484860 8700 8700 8700 8700 0
446 20250401 123700 60484860 8700 8700 8700 8700 0
447 20250401 123600 60484860 8700 8700 8700 8700 0
448 20250401 123500 60484860 8700 8700 8700 8700 58
449 20250401 123400 59980260 8700 8700 8700 8700 0
450 20250401 123300 59980260 8700 8700 8700 8700 0
451 20250401 123200 59980260 8700 8700 8700 8700 58
452 20250401 123100 59475660 8700 8700 8700 8700 0
453 20250401 123000 59475660 8700 8700 8700 8700 0
454 20250401 122900 59475660 8700 8700 8700 8700 58
455 20250401 122800 58971060 8700 8700 8700 8700 0
456 20250401 122700 58971060 8700 8700 8700 8700 0
457 20250401 122600 58971060 8700 8720 8720 8700 58
458 20250401 122500 58465400 8750 8750 8750 8750 0
459 20250401 122400 58465400 8750 8750 8750 8750 0
460 20250401 122300 58465400 8750 8750 8750 8750 127
461 20250401 122200 57354150 8750 8750 8750 8750 50
462 20250401 122100 56916650 8750 8750 8750 8750 0
463 20250401 122000 56916650 8750 8720 8750 8720 201
464 20250401 121900 55157930 8690 8690 8690 8690 0
465 20250401 121800 55157930 8690 8690 8690 8690 0
466 20250401 121700 55157930 8690 8690 8690 8690 0
467 20250401 121600 55157930 8690 8690 8690 8690 0
468 20250401 121500 55157930 8690 8690 8690 8690 0
469 20250401 121400 55157930 8690 8690 8690 8690 0
470 20250401 121300 55157930 8690 8690 8690 8690 0
471 20250401 121200 55157930 8690 8690 8690 8690 0
472 20250401 121100 55157930 8690 8690 8690 8690 0
473 20250401 121000 55157930 8690 8690 8690 8690 0
474 20250401 120900 55157930 8690 8690 8690 8690 0
475 20250401 120800 55157930 8690 8690 8690 8690 0
476 20250401 120700 55157930 8690 8690 8690 8690 58
477 20250401 120600 54653910 8690 8690 8690 8690 0
478 20250401 120500 54653910 8690 8690 8690 8690 0
479 20250401 120400 54653910 8690 8690 8690 8690 58
480 20250401 120300 54149890 8700 8700 8700 8700 0
481 20250401 120200 54149890 8700 8700 8700 8700 0
482 20250401 120100 54149890 8700 8700 8700 8700 59
483 20250401 120000 53636590 8750 8750 8750 8750 0
484 20250401 115900 53636590 8750 8690 8750 8690 4
485 20250401 115800 53601650 8750 8690 8750 8680 127
486 20250401 115700 52494240 8680 8680 8680 8680 0
487 20250401 115600 52494240 8680 8680 8680 8680 0
488 20250401 115500 52494240 8680 8690 8690 8680 58
489 20250401 115400 51990670 8690 8690 8690 8690 0
490 20250401 115300 51990670 8690 8690 8690 8690 0
491 20250401 115200 51990670 8690 8700 8700 8690 58
492 20250401 115100 51486090 8710 8710 8710 8710 0
493 20250401 115000 51486090 8710 8710 8710 8710 0
494 20250401 114900 51486090 8710 8710 8710 8710 0
495 20250401 114800 51486090 8710 8710 8710 8710 59
496 20250401 114700 50972200 8700 8700 8700 8700 0
497 20250401 114600 50972200 8700 8700 8700 8700 0
498 20250401 114500 50972200 8700 8700 8700 8700 58
499 20250401 114400 50467600 8690 8690 8690 8690 0
500 20250401 114300 50467600 8690 8690 8690 8690 0
501 20250401 114200 50467600 8690 8690 8690 8690 58
502 20250401 114100 49963580 8680 8680 8680 8680 0
503 20250401 114000 49963580 8680 8680 8680 8680 0
504 20250401 113900 49963580 8680 8690 8690 8680 58
505 20250401 113800 49460120 8690 8690 8690 8690 0
506 20250401 113700 49460120 8690 8690 8690 8690 0
507 20250401 113600 49460120 8690 8690 8690 8690 59
508 20250401 113500 48947410 8690 8690 8690 8690 0
509 20250401 113400 48947410 8690 8690 8690 8690 0
510 20250401 113300 48947410 8690 8750 8750 8690 158
511 20250401 113200 47567880 8750 8740 8750 8740 2
512 20250401 113100 47550390 8690 8690 8690 8690 0
513 20250401 113000 47550390 8690 8710 8710 8690 178
514 20250401 112900 46000920 8710 8710 8710 8710 0
515 20250401 112800 46000920 8710 8710 8710 8710 0
516 20250401 112700 46000920 8710 8710 8710 8710 58
517 20250401 112600 45495740 8750 8750 8750 8750 0
518 20250401 112500 45495740 8750 8750 8750 8750 0
519 20250401 112400 45495740 8750 8750 8750 8750 0
520 20250401 112300 45495740 8750 8710 8750 8710 70
521 20250401 112200 44885560 8760 8760 8760 8760 0
522 20250401 112100 44885560 8760 8760 8760 8760 0
523 20250401 112000 44885560 8760 8730 8760 8710 61
524 20250401 111900 44353760 8730 8730 8730 8730 0
525 20250401 111800 44353760 8730 8730 8730 8730 185
526 20250401 111700 42738710 8690 8690 8690 8690 58
527 20250401 111600 42234690 8720 8720 8720 8720 0
528 20250401 111500 42234690 8720 8720 8720 8720 20
529 20250401 111400 42060290 8690 8690 8690 8690 58
530 20250401 111300 41556270 8730 8730 8730 8730 2
531 20250401 111200 41538810 8680 8680 8680 8680 0
532 20250401 111100 41538810 8680 8690 8690 8680 58
533 20250401 111000 41034900 8690 8690 8690 8690 0
534 20250401 110900 41034900 8690 8690 8690 8690 0
535 20250401 110800 41034900 8690 8690 8690 8690 58
536 20250401 110700 40530880 8730 8730 8730 8730 0
537 20250401 110600 40530880 8730 8730 8730 8730 0
538 20250401 110500 40530880 8730 8680 8730 8670 126
539 20250401 110400 39434040 8680 8680 8680 8680 0
540 20250401 110300 39434040 8680 8680 8680 8680 0
541 20250401 110200 39434040 8680 8680 8680 8680 0
542 20250401 110100 39434040 8680 8700 8700 8680 72
543 20250401 110000 38808800 8730 8730 8730 8730 0
544 20250401 105900 38808800 8730 8710 8730 8710 7
545 20250401 105800 38747710 8690 8690 8690 8690 181
546 20250401 105700 37174820 8680 8680 8680 8680 72
547 20250401 105600 36549860 8670 8670 8670 8670 90
548 20250401 105500 35769560 8650 8670 8670 8650 63
549 20250401 105400 35224510 8610 8610 8610 8610 0
550 20250401 105300 35224510 8610 8610 8610 8610 0
551 20250401 105200 35224510 8610 8610 8610 8610 58
552 20250401 105100 34725130 8590 8590 8590 8590 0
553 20250401 105000 34725130 8590 8590 8590 8590 0
554 20250401 104900 34725130 8590 8600 8600 8590 58
555 20250401 104800 34226710 8590 8590 8590 8590 0
556 20250401 104700 34226710 8590 8590 8590 8590 0
557 20250401 104600 34226710 8590 8590 8590 8590 58
558 20250401 104500 33728490 8590 8590 8590 8590 0
559 20250401 104400 33728490 8590 8590 8590 8590 23
560 20250401 104300 33530920 8600 8600 8600 8600 58
561 20250401 104200 33032120 8590 8590 8590 8590 0
562 20250401 104100 33032120 8590 8590 8590 8590 0
563 20250401 104000 33032120 8590 8590 8590 8590 58
564 20250401 103900 32533900 8590 8590 8590 8590 0
565 20250401 103800 32533900 8590 8590 8590 8590 0
566 20250401 103700 32533900 8590 8590 8590 8590 0
567 20250401 103600 32533900 8590 8590 8590 8590 58
568 20250401 103500 32035680 8590 8590 8590 8590 0
569 20250401 103400 32035680 8590 8590 8590 8590 0
570 20250401 103300 32035680 8590 8600 8600 8590 58
571 20250401 103200 31537410 8600 8600 8600 8600 178
572 20250401 103100 30006610 8600 8600 8600 8600 0
573 20250401 103000 30006610 8600 8620 8620 8600 94
574 20250401 102900 29197440 8610 8610 8610 8610 0
575 20250401 102800 29197440 8610 8610 8610 8610 0
576 20250401 102700 29197440 8610 8610 8610 8610 142
577 20250401 102600 27974820 8600 8600 8600 8600 0
578 20250401 102500 27974820 8600 8600 8600 8600 0
579 20250401 102400 27974820 8600 8620 8620 8600 64
580 20250401 102300 27424120 8610 8610 8610 8610 0
581 20250401 102200 27424120 8610 8610 8610 8610 0
582 20250401 102100 27424120 8610 8630 8630 8610 87
583 20250401 102000 26674280 8620 8620 8620 8620 0
584 20250401 101900 26674280 8620 8620 8620 8620 0
585 20250401 101800 26674280 8620 8630 8630 8620 59
586 20250401 101700 26165480 8630 8690 8690 8630 28
587 20250401 101600 25922220 8620 8620 8620 8620 0
588 20250401 101500 25922220 8620 8650 8650 8620 58
589 20250401 101400 25421410 8660 8640 8660 8640 10
590 20250401 101300 25334950 8610 8610 8610 8610 23
591 20250401 101200 25136920 8610 8610 8610 8610 0
592 20250401 101100 25136920 8610 8620 8620 8610 58
593 20250401 101000 24636980 8610 8610 8610 8610 0
594 20250401 100900 24636980 8610 8610 8610 8610 0
595 20250401 100800 24636980 8610 8610 8610 8610 74
596 20250401 100700 23999840 8600 8600 8600 8600 0
597 20250401 100600 23999840 8600 8600 8600 8600 0
598 20250401 100500 23999840 8600 8620 8620 8600 58
599 20250401 100400 23500750 8610 8610 8610 8610 0
600 20250401 100300 23500750 8610 8610 8610 8610 0
601 20250401 100200 23500750 8610 8620 8630 8610 83
602 20250401 100100 22785740 8610 8610 8610 8610 0
603 20250401 100000 22785740 8610 8610 8610 8610 0
604 20250401 095900 22785740 8610 8670 8670 8610 197
605 20250401 095800 21087940 8670 8670 8685 8670 11
606 20250401 095700 20992480 8670 8670 8670 8670 17
607 20250401 095600 20845090 8670 8650 8670 8630 75
608 20250401 095500 20197220 8650 8650 8650 8650 6
609 20250401 095400 20145320 8640 8640 8640 8640 0
610 20250401 095300 20145320 8640 8670 8670 8640 73
611 20250401 095200 19514180 8670 8670 8670 8670 0
612 20250401 095100 19514180 8670 8660 8670 8660 54
613 20250401 095000 19046050 8660 8680 8690 8660 357
614 20250401 094900 15952030 8670 8670 8670 8670 154
615 20250401 094800 14616850 8670 8670 8670 8670 11
616 20250401 094700 14521480 8670 8670 8670 8670 14
617 20250401 094600 14400100 8670 8670 8670 8670 6
618 20250401 094500 14348080 8670 8670 8670 8670 10
619 20250401 094400 14261380 8670 8670 8670 8670 11
620 20250401 094300 14166010 8670 8670 8670 8670 1
621 20250401 094200 14157340 8660 8670 8670 8660 29
622 20250401 094100 13906150 8670 8690 8700 8670 247
623 20250401 094000 11762150 8670 8670 8670 8670 0
624 20250401 093900 11762150 8670 8690 8690 8670 114
625 20250401 093800 10772670 8690 8690 8690 8690 5
626 20250401 093700 10729220 8690 8690 8690 8690 8
627 20250401 093600 10659700 8690 8690 8690 8690 6
628 20250401 093500 10607560 8690 8690 8690 8690 0
629 20250401 093400 10607560 8690 8690 8690 8690 0
630 20250401 093300 10607560 8690 8690 8690 8690 60
631 20250401 093200 10086160 8680 8680 8680 8680 0
632 20250401 093100 10086160 8680 8680 8680 8680 0
633 20250401 093000 10086160 8680 8680 8680 8680 0
634 20250401 092900 10086160 8680 8680 8680 8680 0
635 20250401 092800 10086160 8680 8680 8680 8680 0
636 20250401 092700 10086160 8680 8680 8680 8680 0
637 20250401 092600 10086160 8680 8680 8680 8680 4
638 20250401 092500 10051440 8690 8710 8710 8690 268
639 20250401 092400 7721710 8740 8740 8740 8740 0
640 20250401 092300 7721710 8740 8740 8740 8740 0
641 20250401 092200 7721710 8740 8740 8740 8740 0
642 20250401 092100 7721710 8740 8740 8740 8740 0
643 20250401 092000 7721710 8740 8740 8740 8740 0
644 20250401 091900 7721710 8740 8740 8740 8740 0
645 20250401 091800 7721710 8740 8740 8740 8740 0
646 20250401 091700 7721710 8740 8740 8740 8740 0
647 20250401 091600 7721710 8740 8740 8740 8740 10
648 20250401 091500 7634310 8770 8770 8770 8770 0
649 20250401 091400 7634310 8770 8770 8770 8770 0
650 20250401 091300 7634310 8770 8770 8770 8770 5
651 20250401 091200 7590460 8790 8790 8790 8790 0
652 20250401 091100 7590460 8790 8790 8790 8790 0
653 20250401 091000 7590460 8790 8790 8790 8790 100
654 20250401 090900 6711460 8790 8790 8790 8790 1
655 20250401 090800 6702670 8740 8740 8740 8740 0
656 20250401 090700 6702670 8740 8740 8740 8740 0
657 20250401 090600 6702670 8740 8740 8740 8740 0
658 20250401 090500 6702670 8740 8660 8740 8660 176
659 20250401 090400 5170240 8560 8560 8560 8560 0
660 20250401 090300 5170240 8560 8560 8560 8560 0
661 20250401 090200 5170240 8560 8560 8560 8560 0
662 20250401 090100 5170240 8560 8560 8560 8560 0
663 20250401 090000 5170240 8560 8560 8560 8560 604

1
072990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,7287341,0,63764233750,0.00
20250327,0,7287341,0,64274347620,0.00
20250326,0,7287341,0,64711588080,0.00
20250325,0,7287341,0,64055727390,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 7287341 0 63764233750 0.00
3 20250327 0 7287341 0 64274347620 0.00
4 20250326 0 7287341 0 64711588080 0.00
5 20250325 0 7287341 0 64055727390 0.00