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

669
083500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,429277545,9780,9780,9780,9780,1804
20250401,200600,429277545,9780,9780,9780,9780,0
20250401,200500,429277545,9780,9780,9780,9780,0
20250401,200400,429277545,9780,9780,9780,9780,0
20250401,200300,429277545,9780,9780,9780,9780,0
20250401,200200,429277545,9780,9780,9780,9780,0
20250401,200100,429277545,9780,9780,9780,9780,0
20250401,200000,429277545,9780,9780,9780,9780,0
20250401,195900,429277545,9780,9780,9780,9780,0
20250401,195800,429277545,9780,9780,9780,9780,0
20250401,195700,429277545,9780,9780,9780,9780,0
20250401,195600,429277545,9780,9780,9780,9780,0
20250401,195500,429277545,9780,9780,9780,9780,0
20250401,195400,429277545,9780,9780,9780,9780,0
20250401,195300,429277545,9780,9780,9780,9780,0
20250401,195200,429277545,9780,9780,9780,9780,0
20250401,195100,429277545,9780,9780,9780,9780,0
20250401,195000,429277545,9780,9780,9780,9780,0
20250401,194900,429277545,9780,9780,9780,9780,0
20250401,194800,429277545,9780,9780,9780,9780,0
20250401,194700,429277545,9780,9780,9780,9780,0
20250401,194600,429277545,9780,9780,9780,9780,0
20250401,194500,429277545,9780,9780,9780,9780,0
20250401,194400,429277545,9780,9780,9780,9780,0
20250401,194300,429277545,9780,9780,9780,9780,0
20250401,194200,429277545,9780,9780,9780,9780,0
20250401,194100,429277545,9780,9780,9780,9780,0
20250401,194000,429277545,9780,9780,9780,9780,0
20250401,193900,429277545,9780,9780,9780,9780,0
20250401,193800,429277545,9780,9780,9780,9780,0
20250401,193700,429277545,9780,9780,9780,9780,1804
20250401,193600,429277545,9780,9780,9780,9780,0
20250401,193500,429277545,9780,9780,9780,9780,0
20250401,193400,429277545,9780,9780,9780,9780,0
20250401,193300,429277545,9780,9780,9780,9780,0
20250401,193200,429277545,9780,9780,9780,9780,0
20250401,193100,429277545,9780,9780,9780,9780,0
20250401,193000,429277545,9780,9780,9780,9780,0
20250401,192900,429277545,9780,9780,9780,9780,0
20250401,192800,429277545,9780,9780,9780,9780,0
20250401,192700,429277545,9780,9780,9780,9780,0
20250401,192600,429277545,9780,9780,9780,9780,0
20250401,192500,429277545,9780,9780,9780,9780,0
20250401,192400,429277545,9780,9780,9780,9780,0
20250401,192300,429277545,9780,9780,9780,9780,0
20250401,192200,429277545,9780,9780,9780,9780,0
20250401,192100,429277545,9780,9780,9780,9780,0
20250401,192000,429277545,9780,9780,9780,9780,0
20250401,191900,429277545,9780,9780,9780,9780,0
20250401,191800,429277545,9780,9780,9780,9780,0
20250401,191700,429277545,9780,9780,9780,9780,0
20250401,191600,429277545,9780,9780,9780,9780,0
20250401,191500,429277545,9780,9780,9780,9780,0
20250401,191400,429277545,9780,9780,9780,9780,0
20250401,191300,429277545,9780,9780,9780,9780,0
20250401,191200,429277545,9780,9780,9780,9780,0
20250401,191100,429277545,9780,9780,9780,9780,0
20250401,191000,429277545,9780,9780,9780,9780,0
20250401,190900,429277545,9780,9780,9780,9780,0
20250401,190800,429277545,9780,9780,9780,9780,0
20250401,190700,429277545,9780,9780,9780,9780,1804
20250401,190600,429277545,9780,9780,9780,9780,0
20250401,190500,429277545,9780,9780,9780,9780,0
20250401,190400,429277545,9780,9780,9780,9780,0
20250401,190300,429277545,9780,9780,9780,9780,0
20250401,190200,429277545,9780,9780,9780,9780,0
20250401,190100,429277545,9780,9780,9780,9780,0
20250401,190000,429277545,9780,9780,9780,9780,0
20250401,185900,429277545,9780,9780,9780,9780,0
20250401,185800,429277545,9780,9780,9780,9780,0
20250401,185700,429277545,9780,9780,9780,9780,0
20250401,185600,429277545,9780,9780,9780,9780,0
20250401,185500,429277545,9780,9780,9780,9780,0
20250401,185400,429277545,9780,9780,9780,9780,0
20250401,185300,429277545,9780,9780,9780,9780,0
20250401,185200,429277545,9780,9780,9780,9780,0
20250401,185100,429277545,9780,9780,9780,9780,0
20250401,185000,429277545,9780,9780,9780,9780,0
20250401,184900,429277545,9780,9780,9780,9780,0
20250401,184800,429277545,9780,9780,9780,9780,0
20250401,184700,429277545,9780,9780,9780,9780,0
20250401,184600,429277545,9780,9780,9780,9780,0
20250401,184500,429277545,9780,9780,9780,9780,0
20250401,184400,429277545,9780,9780,9780,9780,0
20250401,184300,429277545,9780,9780,9780,9780,0
20250401,184200,429277545,9780,9780,9780,9780,0
20250401,184100,429277545,9780,9780,9780,9780,0
20250401,184000,429277545,9780,9780,9780,9780,0
20250401,183900,429277545,9780,9780,9780,9780,0
20250401,183800,429277545,9780,9780,9780,9780,0
20250401,183700,429277545,9780,9780,9780,9780,1804
20250401,183600,429277545,9780,9780,9780,9780,0
20250401,183500,429277545,9780,9780,9780,9780,0
20250401,183400,429277545,9780,9780,9780,9780,0
20250401,183300,429277545,9780,9780,9780,9780,0
20250401,183200,429277545,9780,9780,9780,9780,0
20250401,183100,429277545,9780,9780,9780,9780,0
20250401,183000,429277545,9780,9780,9780,9780,0
20250401,182900,429277545,9780,9780,9780,9780,0
20250401,182800,429277545,9780,9780,9780,9780,0
20250401,182700,429277545,9780,9780,9780,9780,0
20250401,182600,429277545,9780,9780,9780,9780,0
20250401,182500,429277545,9780,9780,9780,9780,0
20250401,182400,429277545,9780,9780,9780,9780,0
20250401,182300,429277545,9780,9780,9780,9780,0
20250401,182200,429277545,9780,9780,9780,9780,0
20250401,182100,429277545,9780,9780,9780,9780,0
20250401,182000,429277545,9780,9780,9780,9780,0
20250401,181900,429277545,9780,9780,9780,9780,0
20250401,181800,429277545,9780,9780,9780,9780,0
20250401,181700,429277545,9780,9780,9780,9780,0
20250401,181600,429277545,9780,9780,9780,9780,0
20250401,181500,429277545,9780,9780,9780,9780,0
20250401,181400,429277545,9780,9780,9780,9780,0
20250401,181300,429277545,9780,9780,9780,9780,0
20250401,181200,429277545,9780,9780,9780,9780,0
20250401,181100,429277545,9780,9780,9780,9780,0
20250401,181000,429277545,9780,9780,9780,9780,0
20250401,180900,429277545,9780,9780,9780,9780,0
20250401,180800,429277545,9780,9780,9780,9780,0
20250401,180700,429277545,9780,9780,9780,9780,1804
20250401,180600,429277545,9780,9780,9780,9780,0
20250401,180500,429277545,9780,9780,9780,9780,0
20250401,180400,429277545,9780,9780,9780,9780,0
20250401,180300,429277545,9780,9780,9780,9780,0
20250401,180200,429277545,9780,9780,9780,9780,0
20250401,180100,429277545,9780,9780,9780,9780,0
20250401,180000,429277545,9780,9780,9780,9780,0
20250401,175900,429277545,9780,9780,9780,9780,0
20250401,175800,429277545,9780,9780,9780,9780,0
20250401,175700,429277545,9780,9780,9780,9780,0
20250401,175600,429277545,9780,9780,9780,9780,0
20250401,175500,429277545,9780,9780,9780,9780,0
20250401,175400,429277545,9780,9780,9780,9780,0
20250401,175300,429277545,9780,9780,9780,9780,0
20250401,175200,429277545,9780,9780,9780,9780,0
20250401,175100,429277545,9780,9780,9780,9780,0
20250401,175000,429277545,9780,9780,9780,9780,0
20250401,174900,429277545,9780,9780,9780,9780,0
20250401,174800,429277545,9780,9780,9780,9780,0
20250401,174700,429277545,9780,9780,9780,9780,0
20250401,174600,429277545,9780,9780,9780,9780,0
20250401,174500,429277545,9780,9780,9780,9780,0
20250401,174400,429277545,9780,9780,9780,9780,0
20250401,174300,429277545,9780,9780,9780,9780,0
20250401,174200,429277545,9780,9780,9780,9780,0
20250401,174100,429277545,9780,9780,9780,9780,0
20250401,174000,429277545,9780,9780,9780,9780,0
20250401,173900,429277545,9780,9780,9780,9780,0
20250401,173800,429277545,9780,9780,9780,9780,0
20250401,173700,429277545,9780,9780,9780,9780,1804
20250401,173600,429277545,9780,9780,9780,9780,0
20250401,173500,429277545,9780,9780,9780,9780,0
20250401,173400,429277545,9780,9780,9780,9780,0
20250401,173300,429277545,9780,9780,9780,9780,0
20250401,173200,429277545,9780,9780,9780,9780,0
20250401,173100,429277545,9780,9780,9780,9780,0
20250401,173000,429277545,9780,9780,9780,9780,0
20250401,172900,429277545,9780,9780,9780,9780,0
20250401,172800,429277545,9780,9780,9780,9780,0
20250401,172700,429277545,9780,9780,9780,9780,0
20250401,172600,429277545,9780,9780,9780,9780,0
20250401,172500,429277545,9780,9780,9780,9780,0
20250401,172400,429277545,9780,9780,9780,9780,0
20250401,172300,429277545,9780,9780,9780,9780,0
20250401,172200,429277545,9780,9780,9780,9780,0
20250401,172100,429277545,9780,9780,9780,9780,0
20250401,172000,429277545,9780,9780,9780,9780,0
20250401,171900,429277545,9780,9780,9780,9780,0
20250401,171800,429277545,9780,9780,9780,9780,0
20250401,171700,429277545,9780,9780,9780,9780,0
20250401,171600,429277545,9780,9780,9780,9780,0
20250401,171500,429277545,9780,9780,9780,9780,0
20250401,171400,429277545,9780,9780,9780,9780,0
20250401,171300,429277545,9780,9780,9780,9780,0
20250401,171200,429277545,9780,9780,9780,9780,0
20250401,171100,429277545,9780,9780,9780,9780,0
20250401,171000,429277545,9780,9780,9780,9780,0
20250401,170900,429277545,9780,9780,9780,9780,0
20250401,170800,429277545,9780,9780,9780,9780,0
20250401,170700,429277545,9780,9780,9780,9780,1804
20250401,170600,429277545,9780,9780,9780,9780,0
20250401,170500,429277545,9780,9780,9780,9780,0
20250401,170400,429277545,9780,9780,9780,9780,0
20250401,170300,429277545,9780,9780,9780,9780,0
20250401,170200,429277545,9780,9780,9780,9780,0
20250401,170100,429277545,9780,9780,9780,9780,0
20250401,170000,429277545,9780,9780,9780,9780,0
20250401,165900,429277545,9780,9780,9780,9780,0
20250401,165800,429277545,9780,9780,9780,9780,0
20250401,165700,429277545,9780,9780,9780,9780,0
20250401,165600,429277545,9780,9780,9780,9780,0
20250401,165500,429277545,9780,9780,9780,9780,0
20250401,165400,429277545,9780,9780,9780,9780,0
20250401,165300,429277545,9780,9780,9780,9780,0
20250401,165200,429277545,9780,9780,9780,9780,0
20250401,165100,429277545,9780,9780,9780,9780,0
20250401,165000,429277545,9780,9780,9780,9780,0
20250401,164900,429277545,9780,9780,9780,9780,0
20250401,164800,429277545,9780,9780,9780,9780,0
20250401,164700,429277545,9780,9780,9780,9780,0
20250401,164600,429277545,9780,9780,9780,9780,0
20250401,164500,429277545,9780,9780,9780,9780,0
20250401,164400,429277545,9780,9780,9780,9780,0
20250401,164300,429277545,9780,9780,9780,9780,0
20250401,164200,429277545,9780,9780,9780,9780,0
20250401,164100,429277545,9780,9780,9780,9780,0
20250401,164000,429277545,9780,9780,9780,9780,0
20250401,163900,429277545,9780,9780,9780,9780,0
20250401,163800,429277545,9780,9780,9780,9780,0
20250401,163700,429277545,9780,9780,9780,9780,1804
20250401,163600,429277545,9780,9780,9780,9780,0
20250401,163500,429277545,9780,9780,9780,9780,0
20250401,163400,429277545,9780,9780,9780,9780,0
20250401,163300,429277545,9780,9780,9780,9780,0
20250401,163200,429277545,9780,9780,9780,9780,0
20250401,163100,429277545,9780,9780,9780,9780,0
20250401,163000,429277545,9780,9780,9780,9780,0
20250401,162900,429277545,9780,9780,9780,9780,0
20250401,162800,429277545,9780,9780,9780,9780,0
20250401,162700,429277545,9780,9780,9780,9780,0
20250401,162600,429277545,9780,9780,9780,9780,0
20250401,162500,429277545,9780,9780,9780,9780,0
20250401,162400,429277545,9780,9780,9780,9780,0
20250401,162300,429277545,9780,9780,9780,9780,0
20250401,162200,429277545,9780,9780,9780,9780,0
20250401,162100,429277545,9780,9780,9780,9780,0
20250401,162000,429277545,9780,9780,9780,9780,0
20250401,161900,429277545,9780,9780,9780,9780,0
20250401,161800,429277545,9780,9780,9780,9780,0
20250401,161700,429277545,9780,9780,9780,9780,0
20250401,161600,429277545,9780,9780,9780,9780,0
20250401,161500,429277545,9780,9780,9780,9780,0
20250401,161400,429277545,9780,9780,9780,9780,0
20250401,161300,429277545,9780,9780,9780,9780,0
20250401,161200,429277545,9780,9780,9780,9780,0
20250401,161100,429277545,9780,9780,9780,9780,0
20250401,161000,429277545,9780,9780,9780,9780,0
20250401,160900,429277545,9780,9780,9780,9780,0
20250401,160800,429277545,9780,9780,9780,9780,0
20250401,160700,429277545,9780,9780,9780,9780,1804
20250401,160600,429277545,9780,9780,9780,9780,0
20250401,160500,429277545,9780,9780,9780,9780,0
20250401,160400,429277545,9780,9780,9780,9780,0
20250401,160300,429277545,9780,9780,9780,9780,0
20250401,160200,429277545,9780,9780,9780,9780,0
20250401,160100,429277545,9780,9780,9780,9780,0
20250401,160000,429277545,9780,9780,9780,9780,0
20250401,155900,429277545,9780,9780,9780,9780,0
20250401,155800,429277545,9780,9780,9780,9780,0
20250401,155700,429277545,9780,9780,9780,9780,0
20250401,155600,429277545,9780,9780,9780,9780,0
20250401,155500,429277545,9780,9780,9780,9780,0
20250401,155400,429277545,9780,9780,9780,9780,0
20250401,155300,429277545,9780,9780,9780,9780,0
20250401,155200,429277545,9780,9780,9780,9780,0
20250401,155100,429277545,9780,9780,9780,9780,0
20250401,155000,429277545,9780,9780,9780,9780,0
20250401,154900,429277545,9780,9780,9780,9780,0
20250401,154800,429277545,9780,9780,9780,9780,0
20250401,154700,429277545,9780,9780,9780,9780,0
20250401,154600,429277545,9780,9780,9780,9780,0
20250401,154500,429277545,9780,9780,9780,9780,0
20250401,154400,429277545,9780,9780,9780,9780,0
20250401,154300,429277545,9780,9780,9780,9780,0
20250401,154200,429277545,9780,9780,9780,9780,0
20250401,154100,429277545,9780,9780,9780,9780,0
20250401,154000,429277545,9780,9780,9780,9780,0
20250401,153900,429277545,9780,9780,9780,9780,0
20250401,153800,429277545,9780,9780,9780,9780,0
20250401,153700,429277545,9780,9780,9780,9780,1804
20250401,153600,429277545,9780,9780,9780,9780,0
20250401,153500,429277545,9780,9780,9780,9780,0
20250401,153400,429277545,9780,9780,9780,9780,0
20250401,153300,429277545,9780,9780,9780,9780,0
20250401,153200,429277545,9780,9780,9780,9780,0
20250401,153100,429277545,9780,9780,9780,9780,0
20250401,153000,429277545,9780,9780,9780,9780,1804
20250401,152900,411634425,9680,9680,9680,9680,0
20250401,152800,411634425,9680,9680,9680,9680,0
20250401,152700,411634425,9680,9680,9680,9680,0
20250401,152600,411634425,9680,9680,9680,9680,0
20250401,152500,411634425,9680,9680,9680,9680,0
20250401,152400,411634425,9680,9680,9680,9680,0
20250401,152300,411634425,9680,9680,9680,9680,0
20250401,152200,411634425,9680,9680,9680,9680,0
20250401,152100,411634425,9680,9680,9680,9680,0
20250401,152000,411634425,9680,9680,9680,9680,0
20250401,151900,411634425,9680,9690,9690,9670,148
20250401,151800,410202075,9700,9690,9700,9690,61
20250401,151700,409610515,9710,9710,9710,9710,0
20250401,151600,409610515,9710,9710,9710,9710,144
20250401,151500,408212275,9720,9720,9720,9720,346
20250401,151400,404849155,9710,9710,9710,9710,15
20250401,151300,404703505,9720,9720,9720,9720,0
20250401,151200,404703505,9720,9720,9720,9720,0
20250401,151100,404703505,9720,9690,9720,9690,2
20250401,151000,404684095,9720,9720,9720,9720,67
20250401,150900,404032855,9715,9715,9715,9715,67
20250401,150800,403381950,9720,9720,9720,9720,0
20250401,150700,403381950,9720,9720,9720,9720,0
20250401,150600,403381950,9720,9720,9720,9720,103
20250401,150500,402380790,9720,9710,9720,9710,152
20250401,150400,400904370,9680,9680,9680,9680,0
20250401,150300,400904370,9680,9680,9680,9680,0
20250401,150200,400904370,9680,9680,9680,9680,0
20250401,150100,400904370,9680,9680,9680,9680,0
20250401,150000,400904370,9680,9680,9680,9680,2
20250401,145900,400885010,9670,9670,9670,9670,0
20250401,145800,400885010,9670,9720,9720,9670,152
20250401,145700,399407670,9710,9700,9710,9680,118
20250401,145600,398262550,9660,9660,9660,9660,0
20250401,145500,398262550,9660,9660,9660,9660,0
20250401,145400,398262550,9660,9660,9660,9660,0
20250401,145300,398262550,9660,9660,9660,9660,1
20250401,145200,398252890,9730,9730,9730,9730,0
20250401,145100,398252890,9730,9730,9730,9660,149
20250401,145000,396803780,9730,9730,9730,9650,175
20250401,144900,395114870,9650,9670,9670,9650,152
20250401,144800,393645810,9670,9670,9670,9670,0
20250401,144700,393645810,9670,9670,9670,9670,0
20250401,144600,393645810,9670,9670,9670,9670,0
20250401,144500,393645810,9670,9760,9760,9670,2
20250401,144400,393626380,9760,9750,9760,9750,147
20250401,144300,392192170,9670,9670,9670,9670,0
20250401,144200,392192170,9670,9760,9760,9670,2
20250401,144100,392172740,9760,9760,9760,9760,2
20250401,144000,392153220,9700,9700,9700,9700,0
20250401,143900,392153220,9700,9700,9700,9700,0
20250401,143800,392153220,9700,9700,9700,9700,0
20250401,143700,392153220,9700,9670,9700,9670,432
20250401,143600,387966320,9650,9650,9650,9650,0
20250401,143500,387966320,9650,9650,9650,9650,0
20250401,143400,387966320,9650,9650,9650,9650,147
20250401,143300,386547770,9650,9650,9650,9650,0
20250401,143200,386547770,9650,9650,9650,9650,0
20250401,143100,386547770,9650,9700,9700,9650,32
20250401,143000,386237420,9700,9700,9700,9700,147
20250401,142900,384811520,9640,9640,9640,9640,0
20250401,142800,384811520,9640,9640,9640,9640,0
20250401,142700,384811520,9640,9640,9640,9640,0
20250401,142600,384811520,9640,9700,9700,9640,2
20250401,142500,384792180,9700,9700,9700,9700,0
20250401,142400,384792180,9700,9700,9700,9700,4
20250401,142300,384753380,9700,9700,9700,9700,147
20250401,142200,383327480,9690,9690,9690,9690,1
20250401,142100,383317790,9690,9690,9690,9690,1
20250401,142000,383308100,9650,9650,9650,9650,0
20250401,141900,383308100,9650,9650,9650,9650,0
20250401,141800,383308100,9650,9650,9650,9650,0
20250401,141700,383308100,9650,9650,9650,9650,0
20250401,141600,383308100,9650,9650,9650,9650,181
20250401,141500,381561450,9640,9640,9640,9640,0
20250401,141400,381561450,9640,9640,9640,9640,0
20250401,141300,381561450,9640,9640,9640,9640,10
20250401,141200,381465050,9650,9650,9650,9650,0
20250401,141100,381465050,9650,9650,9650,9650,1
20250401,141000,381455400,9650,9650,9650,9650,0
20250401,140900,381455400,9650,9650,9650,9650,147
20250401,140800,380036850,9650,9650,9650,9650,0
20250401,140700,380036850,9650,9650,9650,9650,3
20250401,140600,380007900,9630,9630,9630,9630,0
20250401,140500,380007900,9630,9630,9630,9630,50
20250401,140400,379526400,9650,9650,9650,9650,0
20250401,140300,379526400,9650,9650,9650,9650,0
20250401,140200,379526400,9650,9650,9650,9650,322
20250401,140100,376419100,9650,9650,9650,9650,0
20250401,140000,376419100,9650,9650,9650,9650,0
20250401,135900,376419100,9650,9650,9650,9650,0
20250401,135800,376419100,9650,9650,9650,9650,1
20250401,135700,376409450,9650,9650,9650,9650,0
20250401,135600,376409450,9650,9650,9650,9650,0
20250401,135500,376409450,9650,9650,9650,9650,0
20250401,135400,376409450,9650,9650,9650,9650,0
20250401,135300,376409450,9650,9650,9650,9650,0
20250401,135200,376409450,9650,9650,9650,9650,0
20250401,135100,376409450,9650,9650,9650,9650,0
20250401,135000,376409450,9650,9650,9650,9650,3
20250401,134900,376380500,9650,9650,9650,9650,0
20250401,134800,376380500,9650,9650,9650,9650,0
20250401,134700,376380500,9650,9650,9650,9650,2
20250401,134600,376361200,9650,9650,9650,9650,0
20250401,134500,376361200,9650,9650,9650,9650,0
20250401,134400,376361200,9650,9650,9650,9650,0
20250401,134300,376361200,9650,9650,9650,9650,2
20250401,134200,376341900,9620,9620,9620,9620,0
20250401,134100,376341900,9620,9620,9620,9620,0
20250401,134000,376341900,9620,9620,9620,9620,0
20250401,133900,376341900,9620,9620,9620,9620,0
20250401,133800,376341900,9620,9620,9620,9620,0
20250401,133700,376341900,9620,9650,9650,9620,300
20250401,133600,373451040,9690,9690,9690,9690,0
20250401,133500,373451040,9690,9690,9690,9690,0
20250401,133400,373451040,9690,9690,9690,9690,0
20250401,133300,373451040,9690,9690,9690,9690,3
20250401,133200,373421970,9690,9690,9690,9690,0
20250401,133100,373421970,9690,9690,9690,9690,100
20250401,133000,372452970,9700,9700,9700,9700,0
20250401,132900,372452970,9700,9690,9700,9690,75
20250401,132800,371725490,9680,9680,9700,9680,198
20250401,132700,369807110,9660,9640,9660,9640,129
20250401,132600,368562150,9640,9640,9640,9640,0
20250401,132500,368562150,9640,9640,9640,9640,0
20250401,132400,368562150,9640,9640,9640,9640,0
20250401,132300,368562150,9640,9640,9640,9640,1
20250401,132200,368552510,9630,9610,9630,9610,149
20250401,132100,367117740,9610,9610,9610,9610,0
20250401,132000,367117740,9610,9610,9610,9610,0
20250401,131900,367117740,9610,9610,9610,9610,5
20250401,131800,367069690,9610,9610,9610,9610,0
20250401,131700,367069690,9610,9610,9610,9610,0
20250401,131600,367069690,9610,9610,9610,9610,3
20250401,131500,367040860,9610,9610,9610,9610,0
20250401,131400,367040860,9610,9610,9610,9610,1
20250401,131300,367031250,9610,9610,9610,9610,0
20250401,131200,367031250,9610,9610,9610,9610,0
20250401,131100,367031250,9610,9610,9610,9610,0
20250401,131000,367031250,9610,9610,9610,9610,0
20250401,130900,367031250,9610,9610,9610,9610,0
20250401,130800,367031250,9610,9610,9610,9610,0
20250401,130700,367031250,9610,9610,9610,9610,0
20250401,130600,367031250,9610,9610,9610,9610,0
20250401,130500,367031250,9610,9610,9610,9610,0
20250401,130400,367031250,9610,9610,9610,9610,0
20250401,130300,367031250,9610,9610,9610,9610,0
20250401,130200,367031250,9610,9610,9610,9610,0
20250401,130100,367031250,9610,9610,9610,9610,0
20250401,130000,367031250,9610,9610,9610,9610,500
20250401,125900,362226250,9610,9610,9610,9610,3
20250401,125800,362197420,9610,9610,9610,9610,0
20250401,125700,362197420,9610,9610,9610,9610,0
20250401,125600,362197420,9610,9610,9610,9610,0
20250401,125500,362197420,9610,9610,9610,9610,0
20250401,125400,362197420,9610,9570,9610,9570,93
20250401,125300,361307340,9560,9570,9570,9560,302
20250401,125200,358419960,9570,9570,9570,9570,0
20250401,125100,358419960,9570,9570,9570,9570,0
20250401,125000,358419960,9570,9570,9570,9570,0
20250401,124900,358419960,9570,9590,9590,9570,389
20250401,124800,354692690,9600,9600,9600,9600,0
20250401,124700,354692690,9600,9600,9600,9600,0
20250401,124600,354692690,9600,9600,9600,9600,1
20250401,124500,354683090,9640,9640,9640,9640,0
20250401,124400,354683090,9640,9640,9640,9640,8
20250401,124300,354605970,9650,9650,9650,9650,0
20250401,124200,354605970,9650,9640,9650,9640,3
20250401,124100,354577040,9600,9600,9600,9600,100
20250401,124000,353617040,9600,9600,9600,9600,0
20250401,123900,353617040,9600,9600,9600,9600,1
20250401,123800,353607440,9650,9650,9650,9650,0
20250401,123700,353607440,9650,9650,9650,9650,0
20250401,123600,353607440,9650,9650,9650,9650,0
20250401,123500,353607440,9650,9650,9650,9650,0
20250401,123400,353607440,9650,9650,9650,9650,0
20250401,123300,353607440,9650,9650,9650,9650,0
20250401,123200,353607440,9650,9650,9650,9650,0
20250401,123100,353607440,9650,9650,9650,9650,0
20250401,123000,353607440,9650,9650,9650,9650,0
20250401,122900,353607440,9650,9650,9650,9650,0
20250401,122800,353607440,9650,9650,9650,9650,0
20250401,122700,353607440,9650,9650,9650,9650,0
20250401,122600,353607440,9650,9650,9650,9650,0
20250401,122500,353607440,9650,9630,9650,9600,104
20250401,122400,352607950,9610,9610,9610,9610,0
20250401,122300,352607950,9610,9610,9610,9610,200
20250401,122200,350685950,9610,9610,9610,9610,2
20250401,122100,350666730,9630,9630,9630,9630,1
20250401,122000,350657100,9630,9630,9630,9630,4
20250401,121900,350618580,9660,9660,9660,9660,0
20250401,121800,350618580,9660,9660,9660,9660,0
20250401,121700,350618580,9660,9660,9660,9660,0
20250401,121600,350618580,9660,9660,9660,9660,0
20250401,121500,350618580,9660,9660,9660,9660,0
20250401,121400,350618580,9660,9660,9660,9660,0
20250401,121300,350618580,9660,9660,9660,9660,1
20250401,121200,350608920,9640,9640,9640,9640,7
20250401,121100,350541440,9660,9660,9660,9660,0
20250401,121000,350541440,9660,9660,9660,9660,0
20250401,120900,350541440,9660,9660,9660,9660,3
20250401,120800,350512460,9660,9660,9660,9660,3
20250401,120700,350483480,9600,9600,9600,9600,4
20250401,120600,350445080,9590,9590,9590,9590,0
20250401,120500,350445080,9590,9590,9590,9590,0
20250401,120400,350445080,9590,9590,9590,9590,0
20250401,120300,350445080,9590,9590,9590,9590,0
20250401,120200,350445080,9590,9630,9630,9590,242
20250401,120100,348118450,9680,9680,9680,9670,50
20250401,120000,347634470,9690,9690,9690,9690,0
20250401,115900,347634470,9690,9690,9690,9690,0
20250401,115800,347634470,9690,9690,9690,9690,0
20250401,115700,347634470,9690,9690,9690,9690,0
20250401,115600,347634470,9690,9690,9690,9690,0
20250401,115500,347634470,9690,9690,9690,9690,2
20250401,115400,347615090,9690,9690,9690,9690,0
20250401,115300,347615090,9690,9690,9690,9690,0
20250401,115200,347615090,9690,9690,9690,9690,0
20250401,115100,347615090,9690,9690,9690,9690,3
20250401,115000,347586020,9620,9620,9620,9620,0
20250401,114900,347586020,9620,9620,9620,9620,1
20250401,114800,347576400,9620,9620,9620,9620,0
20250401,114700,347576400,9620,9620,9620,9620,0
20250401,114600,347576400,9620,9620,9620,9620,0
20250401,114500,347576400,9620,9620,9620,9620,0
20250401,114400,347576400,9620,9640,9640,9620,340
20250401,114300,344302300,9620,9630,9630,9620,557
20250401,114200,338943720,9640,9640,9640,9640,0
20250401,114100,338943720,9640,9640,9640,9640,0
20250401,114000,338943720,9640,9640,9640,9640,0
20250401,113900,338943720,9640,9640,9640,9640,0
20250401,113800,338943720,9640,9670,9670,9640,272
20250401,113700,336319130,9680,9680,9680,9680,0
20250401,113600,336319130,9680,9680,9680,9680,5
20250401,113500,336270730,9680,9680,9680,9680,1
20250401,113400,336261050,9700,9700,9700,9700,3
20250401,113300,336231950,9700,9700,9700,9700,173
20250401,113200,334553850,9710,9710,9710,9710,0
20250401,113100,334553850,9710,9740,9740,9710,49
20250401,113000,334078030,9760,9760,9760,9760,222
20250401,112900,331911310,9760,9760,9760,9760,0
20250401,112800,331911310,9760,9760,9760,9760,1
20250401,112700,331901550,9800,9800,9800,9800,0
20250401,112600,331901550,9800,9800,9800,9800,0
20250401,112500,331901550,9800,9800,9800,9800,0
20250401,112400,331901550,9800,9800,9800,9800,0
20250401,112300,331901550,9800,9760,9800,9760,21
20250401,112200,331695790,9800,9800,9800,9800,150
20250401,112100,330225790,9800,9800,9800,9800,0
20250401,112000,330225790,9800,9800,9800,9800,0
20250401,111900,330225790,9800,9800,9800,9800,1
20250401,111800,330215990,9800,9800,9800,9800,0
20250401,111700,330215990,9800,9780,9800,9780,28
20250401,111600,329941770,9710,9710,9710,9710,0
20250401,111500,329941770,9710,9710,9710,9710,50
20250401,111400,329456270,9710,9710,9710,9710,0
20250401,111300,329456270,9710,9710,9710,9710,0
20250401,111200,329456270,9710,9710,9710,9710,0
20250401,111100,329456270,9710,9710,9710,9710,15
20250401,111000,329310620,9810,9790,9810,9790,116
20250401,110900,328174470,9790,9730,9800,9730,341
20250401,110800,324836660,9700,9700,9700,9700,0
20250401,110700,324836660,9700,9700,9700,9700,1637
20250401,110600,308957760,9740,9740,9740,9740,523
20250401,110500,303863740,9740,9740,9740,9740,2
20250401,110400,303844260,9690,9690,9690,9690,30
20250401,110300,303553560,9690,9710,9710,9690,100
20250401,110200,302582630,9760,9760,9760,9760,0
20250401,110100,302582630,9760,9750,9810,9750,3362
20250401,110000,269697810,9750,9750,9750,9750,3
20250401,105900,269668560,9740,9740,9740,9740,379
20250401,105800,265977100,9720,9720,9720,9720,2
20250401,105700,265957660,9720,9720,9720,9720,0
20250401,105600,265957660,9720,9720,9720,9720,1
20250401,105500,265947940,9730,9730,9730,9730,0
20250401,105400,265947940,9730,9730,9730,9730,500
20250401,105300,261082940,9730,9730,9730,9730,0
20250401,105200,261082940,9730,9730,9730,9730,7
20250401,105100,261014830,9730,9670,9730,9670,111
20250401,105000,259937800,9670,9670,9670,9670,204
20250401,104900,257965120,9740,9710,9740,9710,306
20250401,104800,254989730,9740,9740,9740,9740,0
20250401,104700,254989730,9740,9730,9740,9730,110
20250401,104600,253919330,9740,9710,9740,9710,1209
20250401,104500,242177020,9740,9730,9740,9730,300
20250401,104400,239257160,9730,9710,9730,9710,249
20250401,104300,236836530,9700,9700,9700,9700,50
20250401,104200,236351530,9650,9650,9650,9650,3
20250401,104100,236322580,9640,9640,9640,9640,1
20250401,104000,236312940,9640,9710,9710,9640,3
20250401,103900,236283880,9640,9640,9640,9640,1
20250401,103800,236274240,9730,9640,9730,9640,1692
20250401,103700,219860440,9700,9610,9700,9610,10
20250401,103600,219763610,9610,9610,9650,9610,150
20250401,103500,218317150,9580,9580,9580,9580,1
20250401,103400,218307570,9580,9580,9580,9580,1
20250401,103300,218297990,9580,9580,9580,9580,1
20250401,103200,218288410,9580,9580,9580,9580,26
20250401,103100,218039330,9580,9580,9580,9580,1
20250401,103000,218029750,9670,9520,9670,9520,570
20250401,102900,212529790,9520,9510,9520,9510,101
20250401,102800,211568280,9510,9510,9510,9510,1
20250401,102700,211558770,9510,9510,9510,9510,1
20250401,102600,211549260,9500,9660,9660,9500,6
20250401,102500,211491620,9510,9510,9510,9505,1672
20250401,102400,195591105,9490,9630,9630,9490,120
20250401,102300,194444255,9635,9630,9680,9630,504
20250401,102200,189580220,9630,9710,9720,9630,624
20250401,102100,183552410,9720,9710,9720,9710,50
20250401,102000,183066550,9680,9670,9680,9670,622
20250401,101900,177046810,9670,9680,9680,9670,36
20250401,101800,176698340,9680,9730,9730,9680,522
20250401,101700,171629710,9760,9750,9760,9700,846
20250401,101600,163386630,9750,9660,9750,9660,1364
20250401,101500,150156090,9660,9650,9660,9650,120
20250401,101400,148998070,9650,9600,9650,9600,1471
20250401,101300,134809340,9620,9560,9620,9560,335
20250401,101200,131595440,9540,9540,9540,9540,2
20250401,101100,131576360,9510,9530,9530,9510,26
20250401,101000,131329060,9510,9500,9520,9500,555
20250401,100900,126054940,9490,9450,9490,9450,601
20250401,100800,120360260,9440,9440,9440,9440,218
20250401,100700,118302340,9440,9380,9440,9380,250
20250401,100600,115951930,9360,9440,9450,9360,80
20250401,100500,115198650,9450,9430,9450,9430,305
20250401,100400,112318500,9440,9450,9450,9340,32
20250401,100300,112019120,9450,9300,9450,9300,1058
20250401,100200,102066750,9300,9280,9300,9280,59
20250401,100100,101518410,9280,9280,9280,9280,0
20250401,100000,101518410,9280,9280,9280,9280,50
20250401,095900,101054410,9280,9280,9280,9280,0
20250401,095800,101054410,9280,9280,9280,9280,241
20250401,095700,98817930,9280,9280,9280,9280,270
20250401,095600,96312330,9280,9280,9280,9280,30
20250401,095500,96033930,9280,9280,9280,9280,342
20250401,095400,92860170,9280,9280,9320,9280,77
20250401,095300,92144220,9280,9280,9280,9280,23
20250401,095200,91930780,9270,9310,9310,9270,34
20250401,095100,91615440,9310,9310,9310,9310,41
20250401,095000,91233730,9300,9290,9300,9260,98
20250401,094900,90323930,9250,9250,9250,9250,0
20250401,094800,90323930,9250,9270,9280,9250,83
20250401,094700,89554990,9250,9250,9250,9250,2
20250401,094600,89536490,9250,9260,9260,9250,33
20250401,094500,89231210,9250,9250,9250,9250,0
20250401,094400,89231210,9250,9250,9250,9250,30
20250401,094300,88953710,9260,9260,9260,9260,107
20250401,094200,87962890,9260,9270,9270,9260,30
20250401,094100,87685080,9260,9260,9260,9260,0
20250401,094000,87685080,9260,9270,9270,9260,30
20250401,093900,87407260,9310,9320,9320,9310,650
20250401,093800,81355530,9320,9330,9330,9320,30
20250401,093700,81075910,9460,9400,9460,9400,100
20250401,093600,80132870,9330,9340,9400,9330,22
20250401,093500,79926300,9340,9340,9340,9340,3
20250401,093400,79898280,9310,9310,9310,9310,100
20250401,093300,78967280,9340,9280,9340,9280,762
20250401,093200,71893160,9300,9310,9310,9300,232
20250401,093100,69735540,9350,9350,9350,9350,0
20250401,093000,69735540,9350,9350,9350,9350,101
20250401,092900,68791190,9400,9400,9400,9400,30
20250401,092800,68509190,9350,9350,9350,9350,0
20250401,092700,68509190,9350,9350,9350,9350,60
20250401,092600,67948190,9400,9400,9400,9400,6
20250401,092500,67891790,9260,9260,9260,9260,0
20250401,092400,67891790,9260,9260,9260,9260,0
20250401,092300,67891790,9260,9260,9260,9260,0
20250401,092200,67891790,9260,9420,9420,9260,60
20250401,092100,67334600,9420,9420,9420,9420,517
20250401,092000,62464460,9400,9410,9410,9380,874
20250401,091900,54254370,9480,9455,9480,9445,15
20250401,091800,54112480,9480,9500,9500,9480,154
20250401,091700,52649500,9500,9480,9500,9480,2
20250401,091600,52630520,9490,9490,9490,9490,4
20250401,091500,52592560,9400,9500,9500,9400,128
20250401,091400,51382380,9500,9450,9500,9450,1300
20250401,091300,39048630,9450,9430,9450,9430,217
20250401,091200,36998740,9450,9450,9450,9450,0
20250401,091100,36998740,9450,9450,9450,9450,561
20250401,091000,31697290,9450,9450,9450,9450,527
20250401,090900,26717140,9500,9380,9500,9370,293
20250401,090800,23946830,9430,9430,9430,9430,5
20250401,090700,23899680,9430,9370,9430,9370,250
20250401,090600,21549370,9380,9320,9380,9320,143
20250401,090500,20213880,9230,9310,9310,9230,27
20250401,090400,19963870,9310,9310,9310,9310,257
20250401,090300,17571200,9310,9310,9310,9310,85
20250401,090200,16779850,9330,9280,9420,9250,819
20250401,090100,9173120,9440,9310,9440,9310,144
20250401,090000,7822370,9300,9120,9300,9120,854
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 429277545 9780 9780 9780 9780 1804
3 20250401 200600 429277545 9780 9780 9780 9780 0
4 20250401 200500 429277545 9780 9780 9780 9780 0
5 20250401 200400 429277545 9780 9780 9780 9780 0
6 20250401 200300 429277545 9780 9780 9780 9780 0
7 20250401 200200 429277545 9780 9780 9780 9780 0
8 20250401 200100 429277545 9780 9780 9780 9780 0
9 20250401 200000 429277545 9780 9780 9780 9780 0
10 20250401 195900 429277545 9780 9780 9780 9780 0
11 20250401 195800 429277545 9780 9780 9780 9780 0
12 20250401 195700 429277545 9780 9780 9780 9780 0
13 20250401 195600 429277545 9780 9780 9780 9780 0
14 20250401 195500 429277545 9780 9780 9780 9780 0
15 20250401 195400 429277545 9780 9780 9780 9780 0
16 20250401 195300 429277545 9780 9780 9780 9780 0
17 20250401 195200 429277545 9780 9780 9780 9780 0
18 20250401 195100 429277545 9780 9780 9780 9780 0
19 20250401 195000 429277545 9780 9780 9780 9780 0
20 20250401 194900 429277545 9780 9780 9780 9780 0
21 20250401 194800 429277545 9780 9780 9780 9780 0
22 20250401 194700 429277545 9780 9780 9780 9780 0
23 20250401 194600 429277545 9780 9780 9780 9780 0
24 20250401 194500 429277545 9780 9780 9780 9780 0
25 20250401 194400 429277545 9780 9780 9780 9780 0
26 20250401 194300 429277545 9780 9780 9780 9780 0
27 20250401 194200 429277545 9780 9780 9780 9780 0
28 20250401 194100 429277545 9780 9780 9780 9780 0
29 20250401 194000 429277545 9780 9780 9780 9780 0
30 20250401 193900 429277545 9780 9780 9780 9780 0
31 20250401 193800 429277545 9780 9780 9780 9780 0
32 20250401 193700 429277545 9780 9780 9780 9780 1804
33 20250401 193600 429277545 9780 9780 9780 9780 0
34 20250401 193500 429277545 9780 9780 9780 9780 0
35 20250401 193400 429277545 9780 9780 9780 9780 0
36 20250401 193300 429277545 9780 9780 9780 9780 0
37 20250401 193200 429277545 9780 9780 9780 9780 0
38 20250401 193100 429277545 9780 9780 9780 9780 0
39 20250401 193000 429277545 9780 9780 9780 9780 0
40 20250401 192900 429277545 9780 9780 9780 9780 0
41 20250401 192800 429277545 9780 9780 9780 9780 0
42 20250401 192700 429277545 9780 9780 9780 9780 0
43 20250401 192600 429277545 9780 9780 9780 9780 0
44 20250401 192500 429277545 9780 9780 9780 9780 0
45 20250401 192400 429277545 9780 9780 9780 9780 0
46 20250401 192300 429277545 9780 9780 9780 9780 0
47 20250401 192200 429277545 9780 9780 9780 9780 0
48 20250401 192100 429277545 9780 9780 9780 9780 0
49 20250401 192000 429277545 9780 9780 9780 9780 0
50 20250401 191900 429277545 9780 9780 9780 9780 0
51 20250401 191800 429277545 9780 9780 9780 9780 0
52 20250401 191700 429277545 9780 9780 9780 9780 0
53 20250401 191600 429277545 9780 9780 9780 9780 0
54 20250401 191500 429277545 9780 9780 9780 9780 0
55 20250401 191400 429277545 9780 9780 9780 9780 0
56 20250401 191300 429277545 9780 9780 9780 9780 0
57 20250401 191200 429277545 9780 9780 9780 9780 0
58 20250401 191100 429277545 9780 9780 9780 9780 0
59 20250401 191000 429277545 9780 9780 9780 9780 0
60 20250401 190900 429277545 9780 9780 9780 9780 0
61 20250401 190800 429277545 9780 9780 9780 9780 0
62 20250401 190700 429277545 9780 9780 9780 9780 1804
63 20250401 190600 429277545 9780 9780 9780 9780 0
64 20250401 190500 429277545 9780 9780 9780 9780 0
65 20250401 190400 429277545 9780 9780 9780 9780 0
66 20250401 190300 429277545 9780 9780 9780 9780 0
67 20250401 190200 429277545 9780 9780 9780 9780 0
68 20250401 190100 429277545 9780 9780 9780 9780 0
69 20250401 190000 429277545 9780 9780 9780 9780 0
70 20250401 185900 429277545 9780 9780 9780 9780 0
71 20250401 185800 429277545 9780 9780 9780 9780 0
72 20250401 185700 429277545 9780 9780 9780 9780 0
73 20250401 185600 429277545 9780 9780 9780 9780 0
74 20250401 185500 429277545 9780 9780 9780 9780 0
75 20250401 185400 429277545 9780 9780 9780 9780 0
76 20250401 185300 429277545 9780 9780 9780 9780 0
77 20250401 185200 429277545 9780 9780 9780 9780 0
78 20250401 185100 429277545 9780 9780 9780 9780 0
79 20250401 185000 429277545 9780 9780 9780 9780 0
80 20250401 184900 429277545 9780 9780 9780 9780 0
81 20250401 184800 429277545 9780 9780 9780 9780 0
82 20250401 184700 429277545 9780 9780 9780 9780 0
83 20250401 184600 429277545 9780 9780 9780 9780 0
84 20250401 184500 429277545 9780 9780 9780 9780 0
85 20250401 184400 429277545 9780 9780 9780 9780 0
86 20250401 184300 429277545 9780 9780 9780 9780 0
87 20250401 184200 429277545 9780 9780 9780 9780 0
88 20250401 184100 429277545 9780 9780 9780 9780 0
89 20250401 184000 429277545 9780 9780 9780 9780 0
90 20250401 183900 429277545 9780 9780 9780 9780 0
91 20250401 183800 429277545 9780 9780 9780 9780 0
92 20250401 183700 429277545 9780 9780 9780 9780 1804
93 20250401 183600 429277545 9780 9780 9780 9780 0
94 20250401 183500 429277545 9780 9780 9780 9780 0
95 20250401 183400 429277545 9780 9780 9780 9780 0
96 20250401 183300 429277545 9780 9780 9780 9780 0
97 20250401 183200 429277545 9780 9780 9780 9780 0
98 20250401 183100 429277545 9780 9780 9780 9780 0
99 20250401 183000 429277545 9780 9780 9780 9780 0
100 20250401 182900 429277545 9780 9780 9780 9780 0
101 20250401 182800 429277545 9780 9780 9780 9780 0
102 20250401 182700 429277545 9780 9780 9780 9780 0
103 20250401 182600 429277545 9780 9780 9780 9780 0
104 20250401 182500 429277545 9780 9780 9780 9780 0
105 20250401 182400 429277545 9780 9780 9780 9780 0
106 20250401 182300 429277545 9780 9780 9780 9780 0
107 20250401 182200 429277545 9780 9780 9780 9780 0
108 20250401 182100 429277545 9780 9780 9780 9780 0
109 20250401 182000 429277545 9780 9780 9780 9780 0
110 20250401 181900 429277545 9780 9780 9780 9780 0
111 20250401 181800 429277545 9780 9780 9780 9780 0
112 20250401 181700 429277545 9780 9780 9780 9780 0
113 20250401 181600 429277545 9780 9780 9780 9780 0
114 20250401 181500 429277545 9780 9780 9780 9780 0
115 20250401 181400 429277545 9780 9780 9780 9780 0
116 20250401 181300 429277545 9780 9780 9780 9780 0
117 20250401 181200 429277545 9780 9780 9780 9780 0
118 20250401 181100 429277545 9780 9780 9780 9780 0
119 20250401 181000 429277545 9780 9780 9780 9780 0
120 20250401 180900 429277545 9780 9780 9780 9780 0
121 20250401 180800 429277545 9780 9780 9780 9780 0
122 20250401 180700 429277545 9780 9780 9780 9780 1804
123 20250401 180600 429277545 9780 9780 9780 9780 0
124 20250401 180500 429277545 9780 9780 9780 9780 0
125 20250401 180400 429277545 9780 9780 9780 9780 0
126 20250401 180300 429277545 9780 9780 9780 9780 0
127 20250401 180200 429277545 9780 9780 9780 9780 0
128 20250401 180100 429277545 9780 9780 9780 9780 0
129 20250401 180000 429277545 9780 9780 9780 9780 0
130 20250401 175900 429277545 9780 9780 9780 9780 0
131 20250401 175800 429277545 9780 9780 9780 9780 0
132 20250401 175700 429277545 9780 9780 9780 9780 0
133 20250401 175600 429277545 9780 9780 9780 9780 0
134 20250401 175500 429277545 9780 9780 9780 9780 0
135 20250401 175400 429277545 9780 9780 9780 9780 0
136 20250401 175300 429277545 9780 9780 9780 9780 0
137 20250401 175200 429277545 9780 9780 9780 9780 0
138 20250401 175100 429277545 9780 9780 9780 9780 0
139 20250401 175000 429277545 9780 9780 9780 9780 0
140 20250401 174900 429277545 9780 9780 9780 9780 0
141 20250401 174800 429277545 9780 9780 9780 9780 0
142 20250401 174700 429277545 9780 9780 9780 9780 0
143 20250401 174600 429277545 9780 9780 9780 9780 0
144 20250401 174500 429277545 9780 9780 9780 9780 0
145 20250401 174400 429277545 9780 9780 9780 9780 0
146 20250401 174300 429277545 9780 9780 9780 9780 0
147 20250401 174200 429277545 9780 9780 9780 9780 0
148 20250401 174100 429277545 9780 9780 9780 9780 0
149 20250401 174000 429277545 9780 9780 9780 9780 0
150 20250401 173900 429277545 9780 9780 9780 9780 0
151 20250401 173800 429277545 9780 9780 9780 9780 0
152 20250401 173700 429277545 9780 9780 9780 9780 1804
153 20250401 173600 429277545 9780 9780 9780 9780 0
154 20250401 173500 429277545 9780 9780 9780 9780 0
155 20250401 173400 429277545 9780 9780 9780 9780 0
156 20250401 173300 429277545 9780 9780 9780 9780 0
157 20250401 173200 429277545 9780 9780 9780 9780 0
158 20250401 173100 429277545 9780 9780 9780 9780 0
159 20250401 173000 429277545 9780 9780 9780 9780 0
160 20250401 172900 429277545 9780 9780 9780 9780 0
161 20250401 172800 429277545 9780 9780 9780 9780 0
162 20250401 172700 429277545 9780 9780 9780 9780 0
163 20250401 172600 429277545 9780 9780 9780 9780 0
164 20250401 172500 429277545 9780 9780 9780 9780 0
165 20250401 172400 429277545 9780 9780 9780 9780 0
166 20250401 172300 429277545 9780 9780 9780 9780 0
167 20250401 172200 429277545 9780 9780 9780 9780 0
168 20250401 172100 429277545 9780 9780 9780 9780 0
169 20250401 172000 429277545 9780 9780 9780 9780 0
170 20250401 171900 429277545 9780 9780 9780 9780 0
171 20250401 171800 429277545 9780 9780 9780 9780 0
172 20250401 171700 429277545 9780 9780 9780 9780 0
173 20250401 171600 429277545 9780 9780 9780 9780 0
174 20250401 171500 429277545 9780 9780 9780 9780 0
175 20250401 171400 429277545 9780 9780 9780 9780 0
176 20250401 171300 429277545 9780 9780 9780 9780 0
177 20250401 171200 429277545 9780 9780 9780 9780 0
178 20250401 171100 429277545 9780 9780 9780 9780 0
179 20250401 171000 429277545 9780 9780 9780 9780 0
180 20250401 170900 429277545 9780 9780 9780 9780 0
181 20250401 170800 429277545 9780 9780 9780 9780 0
182 20250401 170700 429277545 9780 9780 9780 9780 1804
183 20250401 170600 429277545 9780 9780 9780 9780 0
184 20250401 170500 429277545 9780 9780 9780 9780 0
185 20250401 170400 429277545 9780 9780 9780 9780 0
186 20250401 170300 429277545 9780 9780 9780 9780 0
187 20250401 170200 429277545 9780 9780 9780 9780 0
188 20250401 170100 429277545 9780 9780 9780 9780 0
189 20250401 170000 429277545 9780 9780 9780 9780 0
190 20250401 165900 429277545 9780 9780 9780 9780 0
191 20250401 165800 429277545 9780 9780 9780 9780 0
192 20250401 165700 429277545 9780 9780 9780 9780 0
193 20250401 165600 429277545 9780 9780 9780 9780 0
194 20250401 165500 429277545 9780 9780 9780 9780 0
195 20250401 165400 429277545 9780 9780 9780 9780 0
196 20250401 165300 429277545 9780 9780 9780 9780 0
197 20250401 165200 429277545 9780 9780 9780 9780 0
198 20250401 165100 429277545 9780 9780 9780 9780 0
199 20250401 165000 429277545 9780 9780 9780 9780 0
200 20250401 164900 429277545 9780 9780 9780 9780 0
201 20250401 164800 429277545 9780 9780 9780 9780 0
202 20250401 164700 429277545 9780 9780 9780 9780 0
203 20250401 164600 429277545 9780 9780 9780 9780 0
204 20250401 164500 429277545 9780 9780 9780 9780 0
205 20250401 164400 429277545 9780 9780 9780 9780 0
206 20250401 164300 429277545 9780 9780 9780 9780 0
207 20250401 164200 429277545 9780 9780 9780 9780 0
208 20250401 164100 429277545 9780 9780 9780 9780 0
209 20250401 164000 429277545 9780 9780 9780 9780 0
210 20250401 163900 429277545 9780 9780 9780 9780 0
211 20250401 163800 429277545 9780 9780 9780 9780 0
212 20250401 163700 429277545 9780 9780 9780 9780 1804
213 20250401 163600 429277545 9780 9780 9780 9780 0
214 20250401 163500 429277545 9780 9780 9780 9780 0
215 20250401 163400 429277545 9780 9780 9780 9780 0
216 20250401 163300 429277545 9780 9780 9780 9780 0
217 20250401 163200 429277545 9780 9780 9780 9780 0
218 20250401 163100 429277545 9780 9780 9780 9780 0
219 20250401 163000 429277545 9780 9780 9780 9780 0
220 20250401 162900 429277545 9780 9780 9780 9780 0
221 20250401 162800 429277545 9780 9780 9780 9780 0
222 20250401 162700 429277545 9780 9780 9780 9780 0
223 20250401 162600 429277545 9780 9780 9780 9780 0
224 20250401 162500 429277545 9780 9780 9780 9780 0
225 20250401 162400 429277545 9780 9780 9780 9780 0
226 20250401 162300 429277545 9780 9780 9780 9780 0
227 20250401 162200 429277545 9780 9780 9780 9780 0
228 20250401 162100 429277545 9780 9780 9780 9780 0
229 20250401 162000 429277545 9780 9780 9780 9780 0
230 20250401 161900 429277545 9780 9780 9780 9780 0
231 20250401 161800 429277545 9780 9780 9780 9780 0
232 20250401 161700 429277545 9780 9780 9780 9780 0
233 20250401 161600 429277545 9780 9780 9780 9780 0
234 20250401 161500 429277545 9780 9780 9780 9780 0
235 20250401 161400 429277545 9780 9780 9780 9780 0
236 20250401 161300 429277545 9780 9780 9780 9780 0
237 20250401 161200 429277545 9780 9780 9780 9780 0
238 20250401 161100 429277545 9780 9780 9780 9780 0
239 20250401 161000 429277545 9780 9780 9780 9780 0
240 20250401 160900 429277545 9780 9780 9780 9780 0
241 20250401 160800 429277545 9780 9780 9780 9780 0
242 20250401 160700 429277545 9780 9780 9780 9780 1804
243 20250401 160600 429277545 9780 9780 9780 9780 0
244 20250401 160500 429277545 9780 9780 9780 9780 0
245 20250401 160400 429277545 9780 9780 9780 9780 0
246 20250401 160300 429277545 9780 9780 9780 9780 0
247 20250401 160200 429277545 9780 9780 9780 9780 0
248 20250401 160100 429277545 9780 9780 9780 9780 0
249 20250401 160000 429277545 9780 9780 9780 9780 0
250 20250401 155900 429277545 9780 9780 9780 9780 0
251 20250401 155800 429277545 9780 9780 9780 9780 0
252 20250401 155700 429277545 9780 9780 9780 9780 0
253 20250401 155600 429277545 9780 9780 9780 9780 0
254 20250401 155500 429277545 9780 9780 9780 9780 0
255 20250401 155400 429277545 9780 9780 9780 9780 0
256 20250401 155300 429277545 9780 9780 9780 9780 0
257 20250401 155200 429277545 9780 9780 9780 9780 0
258 20250401 155100 429277545 9780 9780 9780 9780 0
259 20250401 155000 429277545 9780 9780 9780 9780 0
260 20250401 154900 429277545 9780 9780 9780 9780 0
261 20250401 154800 429277545 9780 9780 9780 9780 0
262 20250401 154700 429277545 9780 9780 9780 9780 0
263 20250401 154600 429277545 9780 9780 9780 9780 0
264 20250401 154500 429277545 9780 9780 9780 9780 0
265 20250401 154400 429277545 9780 9780 9780 9780 0
266 20250401 154300 429277545 9780 9780 9780 9780 0
267 20250401 154200 429277545 9780 9780 9780 9780 0
268 20250401 154100 429277545 9780 9780 9780 9780 0
269 20250401 154000 429277545 9780 9780 9780 9780 0
270 20250401 153900 429277545 9780 9780 9780 9780 0
271 20250401 153800 429277545 9780 9780 9780 9780 0
272 20250401 153700 429277545 9780 9780 9780 9780 1804
273 20250401 153600 429277545 9780 9780 9780 9780 0
274 20250401 153500 429277545 9780 9780 9780 9780 0
275 20250401 153400 429277545 9780 9780 9780 9780 0
276 20250401 153300 429277545 9780 9780 9780 9780 0
277 20250401 153200 429277545 9780 9780 9780 9780 0
278 20250401 153100 429277545 9780 9780 9780 9780 0
279 20250401 153000 429277545 9780 9780 9780 9780 1804
280 20250401 152900 411634425 9680 9680 9680 9680 0
281 20250401 152800 411634425 9680 9680 9680 9680 0
282 20250401 152700 411634425 9680 9680 9680 9680 0
283 20250401 152600 411634425 9680 9680 9680 9680 0
284 20250401 152500 411634425 9680 9680 9680 9680 0
285 20250401 152400 411634425 9680 9680 9680 9680 0
286 20250401 152300 411634425 9680 9680 9680 9680 0
287 20250401 152200 411634425 9680 9680 9680 9680 0
288 20250401 152100 411634425 9680 9680 9680 9680 0
289 20250401 152000 411634425 9680 9680 9680 9680 0
290 20250401 151900 411634425 9680 9690 9690 9670 148
291 20250401 151800 410202075 9700 9690 9700 9690 61
292 20250401 151700 409610515 9710 9710 9710 9710 0
293 20250401 151600 409610515 9710 9710 9710 9710 144
294 20250401 151500 408212275 9720 9720 9720 9720 346
295 20250401 151400 404849155 9710 9710 9710 9710 15
296 20250401 151300 404703505 9720 9720 9720 9720 0
297 20250401 151200 404703505 9720 9720 9720 9720 0
298 20250401 151100 404703505 9720 9690 9720 9690 2
299 20250401 151000 404684095 9720 9720 9720 9720 67
300 20250401 150900 404032855 9715 9715 9715 9715 67
301 20250401 150800 403381950 9720 9720 9720 9720 0
302 20250401 150700 403381950 9720 9720 9720 9720 0
303 20250401 150600 403381950 9720 9720 9720 9720 103
304 20250401 150500 402380790 9720 9710 9720 9710 152
305 20250401 150400 400904370 9680 9680 9680 9680 0
306 20250401 150300 400904370 9680 9680 9680 9680 0
307 20250401 150200 400904370 9680 9680 9680 9680 0
308 20250401 150100 400904370 9680 9680 9680 9680 0
309 20250401 150000 400904370 9680 9680 9680 9680 2
310 20250401 145900 400885010 9670 9670 9670 9670 0
311 20250401 145800 400885010 9670 9720 9720 9670 152
312 20250401 145700 399407670 9710 9700 9710 9680 118
313 20250401 145600 398262550 9660 9660 9660 9660 0
314 20250401 145500 398262550 9660 9660 9660 9660 0
315 20250401 145400 398262550 9660 9660 9660 9660 0
316 20250401 145300 398262550 9660 9660 9660 9660 1
317 20250401 145200 398252890 9730 9730 9730 9730 0
318 20250401 145100 398252890 9730 9730 9730 9660 149
319 20250401 145000 396803780 9730 9730 9730 9650 175
320 20250401 144900 395114870 9650 9670 9670 9650 152
321 20250401 144800 393645810 9670 9670 9670 9670 0
322 20250401 144700 393645810 9670 9670 9670 9670 0
323 20250401 144600 393645810 9670 9670 9670 9670 0
324 20250401 144500 393645810 9670 9760 9760 9670 2
325 20250401 144400 393626380 9760 9750 9760 9750 147
326 20250401 144300 392192170 9670 9670 9670 9670 0
327 20250401 144200 392192170 9670 9760 9760 9670 2
328 20250401 144100 392172740 9760 9760 9760 9760 2
329 20250401 144000 392153220 9700 9700 9700 9700 0
330 20250401 143900 392153220 9700 9700 9700 9700 0
331 20250401 143800 392153220 9700 9700 9700 9700 0
332 20250401 143700 392153220 9700 9670 9700 9670 432
333 20250401 143600 387966320 9650 9650 9650 9650 0
334 20250401 143500 387966320 9650 9650 9650 9650 0
335 20250401 143400 387966320 9650 9650 9650 9650 147
336 20250401 143300 386547770 9650 9650 9650 9650 0
337 20250401 143200 386547770 9650 9650 9650 9650 0
338 20250401 143100 386547770 9650 9700 9700 9650 32
339 20250401 143000 386237420 9700 9700 9700 9700 147
340 20250401 142900 384811520 9640 9640 9640 9640 0
341 20250401 142800 384811520 9640 9640 9640 9640 0
342 20250401 142700 384811520 9640 9640 9640 9640 0
343 20250401 142600 384811520 9640 9700 9700 9640 2
344 20250401 142500 384792180 9700 9700 9700 9700 0
345 20250401 142400 384792180 9700 9700 9700 9700 4
346 20250401 142300 384753380 9700 9700 9700 9700 147
347 20250401 142200 383327480 9690 9690 9690 9690 1
348 20250401 142100 383317790 9690 9690 9690 9690 1
349 20250401 142000 383308100 9650 9650 9650 9650 0
350 20250401 141900 383308100 9650 9650 9650 9650 0
351 20250401 141800 383308100 9650 9650 9650 9650 0
352 20250401 141700 383308100 9650 9650 9650 9650 0
353 20250401 141600 383308100 9650 9650 9650 9650 181
354 20250401 141500 381561450 9640 9640 9640 9640 0
355 20250401 141400 381561450 9640 9640 9640 9640 0
356 20250401 141300 381561450 9640 9640 9640 9640 10
357 20250401 141200 381465050 9650 9650 9650 9650 0
358 20250401 141100 381465050 9650 9650 9650 9650 1
359 20250401 141000 381455400 9650 9650 9650 9650 0
360 20250401 140900 381455400 9650 9650 9650 9650 147
361 20250401 140800 380036850 9650 9650 9650 9650 0
362 20250401 140700 380036850 9650 9650 9650 9650 3
363 20250401 140600 380007900 9630 9630 9630 9630 0
364 20250401 140500 380007900 9630 9630 9630 9630 50
365 20250401 140400 379526400 9650 9650 9650 9650 0
366 20250401 140300 379526400 9650 9650 9650 9650 0
367 20250401 140200 379526400 9650 9650 9650 9650 322
368 20250401 140100 376419100 9650 9650 9650 9650 0
369 20250401 140000 376419100 9650 9650 9650 9650 0
370 20250401 135900 376419100 9650 9650 9650 9650 0
371 20250401 135800 376419100 9650 9650 9650 9650 1
372 20250401 135700 376409450 9650 9650 9650 9650 0
373 20250401 135600 376409450 9650 9650 9650 9650 0
374 20250401 135500 376409450 9650 9650 9650 9650 0
375 20250401 135400 376409450 9650 9650 9650 9650 0
376 20250401 135300 376409450 9650 9650 9650 9650 0
377 20250401 135200 376409450 9650 9650 9650 9650 0
378 20250401 135100 376409450 9650 9650 9650 9650 0
379 20250401 135000 376409450 9650 9650 9650 9650 3
380 20250401 134900 376380500 9650 9650 9650 9650 0
381 20250401 134800 376380500 9650 9650 9650 9650 0
382 20250401 134700 376380500 9650 9650 9650 9650 2
383 20250401 134600 376361200 9650 9650 9650 9650 0
384 20250401 134500 376361200 9650 9650 9650 9650 0
385 20250401 134400 376361200 9650 9650 9650 9650 0
386 20250401 134300 376361200 9650 9650 9650 9650 2
387 20250401 134200 376341900 9620 9620 9620 9620 0
388 20250401 134100 376341900 9620 9620 9620 9620 0
389 20250401 134000 376341900 9620 9620 9620 9620 0
390 20250401 133900 376341900 9620 9620 9620 9620 0
391 20250401 133800 376341900 9620 9620 9620 9620 0
392 20250401 133700 376341900 9620 9650 9650 9620 300
393 20250401 133600 373451040 9690 9690 9690 9690 0
394 20250401 133500 373451040 9690 9690 9690 9690 0
395 20250401 133400 373451040 9690 9690 9690 9690 0
396 20250401 133300 373451040 9690 9690 9690 9690 3
397 20250401 133200 373421970 9690 9690 9690 9690 0
398 20250401 133100 373421970 9690 9690 9690 9690 100
399 20250401 133000 372452970 9700 9700 9700 9700 0
400 20250401 132900 372452970 9700 9690 9700 9690 75
401 20250401 132800 371725490 9680 9680 9700 9680 198
402 20250401 132700 369807110 9660 9640 9660 9640 129
403 20250401 132600 368562150 9640 9640 9640 9640 0
404 20250401 132500 368562150 9640 9640 9640 9640 0
405 20250401 132400 368562150 9640 9640 9640 9640 0
406 20250401 132300 368562150 9640 9640 9640 9640 1
407 20250401 132200 368552510 9630 9610 9630 9610 149
408 20250401 132100 367117740 9610 9610 9610 9610 0
409 20250401 132000 367117740 9610 9610 9610 9610 0
410 20250401 131900 367117740 9610 9610 9610 9610 5
411 20250401 131800 367069690 9610 9610 9610 9610 0
412 20250401 131700 367069690 9610 9610 9610 9610 0
413 20250401 131600 367069690 9610 9610 9610 9610 3
414 20250401 131500 367040860 9610 9610 9610 9610 0
415 20250401 131400 367040860 9610 9610 9610 9610 1
416 20250401 131300 367031250 9610 9610 9610 9610 0
417 20250401 131200 367031250 9610 9610 9610 9610 0
418 20250401 131100 367031250 9610 9610 9610 9610 0
419 20250401 131000 367031250 9610 9610 9610 9610 0
420 20250401 130900 367031250 9610 9610 9610 9610 0
421 20250401 130800 367031250 9610 9610 9610 9610 0
422 20250401 130700 367031250 9610 9610 9610 9610 0
423 20250401 130600 367031250 9610 9610 9610 9610 0
424 20250401 130500 367031250 9610 9610 9610 9610 0
425 20250401 130400 367031250 9610 9610 9610 9610 0
426 20250401 130300 367031250 9610 9610 9610 9610 0
427 20250401 130200 367031250 9610 9610 9610 9610 0
428 20250401 130100 367031250 9610 9610 9610 9610 0
429 20250401 130000 367031250 9610 9610 9610 9610 500
430 20250401 125900 362226250 9610 9610 9610 9610 3
431 20250401 125800 362197420 9610 9610 9610 9610 0
432 20250401 125700 362197420 9610 9610 9610 9610 0
433 20250401 125600 362197420 9610 9610 9610 9610 0
434 20250401 125500 362197420 9610 9610 9610 9610 0
435 20250401 125400 362197420 9610 9570 9610 9570 93
436 20250401 125300 361307340 9560 9570 9570 9560 302
437 20250401 125200 358419960 9570 9570 9570 9570 0
438 20250401 125100 358419960 9570 9570 9570 9570 0
439 20250401 125000 358419960 9570 9570 9570 9570 0
440 20250401 124900 358419960 9570 9590 9590 9570 389
441 20250401 124800 354692690 9600 9600 9600 9600 0
442 20250401 124700 354692690 9600 9600 9600 9600 0
443 20250401 124600 354692690 9600 9600 9600 9600 1
444 20250401 124500 354683090 9640 9640 9640 9640 0
445 20250401 124400 354683090 9640 9640 9640 9640 8
446 20250401 124300 354605970 9650 9650 9650 9650 0
447 20250401 124200 354605970 9650 9640 9650 9640 3
448 20250401 124100 354577040 9600 9600 9600 9600 100
449 20250401 124000 353617040 9600 9600 9600 9600 0
450 20250401 123900 353617040 9600 9600 9600 9600 1
451 20250401 123800 353607440 9650 9650 9650 9650 0
452 20250401 123700 353607440 9650 9650 9650 9650 0
453 20250401 123600 353607440 9650 9650 9650 9650 0
454 20250401 123500 353607440 9650 9650 9650 9650 0
455 20250401 123400 353607440 9650 9650 9650 9650 0
456 20250401 123300 353607440 9650 9650 9650 9650 0
457 20250401 123200 353607440 9650 9650 9650 9650 0
458 20250401 123100 353607440 9650 9650 9650 9650 0
459 20250401 123000 353607440 9650 9650 9650 9650 0
460 20250401 122900 353607440 9650 9650 9650 9650 0
461 20250401 122800 353607440 9650 9650 9650 9650 0
462 20250401 122700 353607440 9650 9650 9650 9650 0
463 20250401 122600 353607440 9650 9650 9650 9650 0
464 20250401 122500 353607440 9650 9630 9650 9600 104
465 20250401 122400 352607950 9610 9610 9610 9610 0
466 20250401 122300 352607950 9610 9610 9610 9610 200
467 20250401 122200 350685950 9610 9610 9610 9610 2
468 20250401 122100 350666730 9630 9630 9630 9630 1
469 20250401 122000 350657100 9630 9630 9630 9630 4
470 20250401 121900 350618580 9660 9660 9660 9660 0
471 20250401 121800 350618580 9660 9660 9660 9660 0
472 20250401 121700 350618580 9660 9660 9660 9660 0
473 20250401 121600 350618580 9660 9660 9660 9660 0
474 20250401 121500 350618580 9660 9660 9660 9660 0
475 20250401 121400 350618580 9660 9660 9660 9660 0
476 20250401 121300 350618580 9660 9660 9660 9660 1
477 20250401 121200 350608920 9640 9640 9640 9640 7
478 20250401 121100 350541440 9660 9660 9660 9660 0
479 20250401 121000 350541440 9660 9660 9660 9660 0
480 20250401 120900 350541440 9660 9660 9660 9660 3
481 20250401 120800 350512460 9660 9660 9660 9660 3
482 20250401 120700 350483480 9600 9600 9600 9600 4
483 20250401 120600 350445080 9590 9590 9590 9590 0
484 20250401 120500 350445080 9590 9590 9590 9590 0
485 20250401 120400 350445080 9590 9590 9590 9590 0
486 20250401 120300 350445080 9590 9590 9590 9590 0
487 20250401 120200 350445080 9590 9630 9630 9590 242
488 20250401 120100 348118450 9680 9680 9680 9670 50
489 20250401 120000 347634470 9690 9690 9690 9690 0
490 20250401 115900 347634470 9690 9690 9690 9690 0
491 20250401 115800 347634470 9690 9690 9690 9690 0
492 20250401 115700 347634470 9690 9690 9690 9690 0
493 20250401 115600 347634470 9690 9690 9690 9690 0
494 20250401 115500 347634470 9690 9690 9690 9690 2
495 20250401 115400 347615090 9690 9690 9690 9690 0
496 20250401 115300 347615090 9690 9690 9690 9690 0
497 20250401 115200 347615090 9690 9690 9690 9690 0
498 20250401 115100 347615090 9690 9690 9690 9690 3
499 20250401 115000 347586020 9620 9620 9620 9620 0
500 20250401 114900 347586020 9620 9620 9620 9620 1
501 20250401 114800 347576400 9620 9620 9620 9620 0
502 20250401 114700 347576400 9620 9620 9620 9620 0
503 20250401 114600 347576400 9620 9620 9620 9620 0
504 20250401 114500 347576400 9620 9620 9620 9620 0
505 20250401 114400 347576400 9620 9640 9640 9620 340
506 20250401 114300 344302300 9620 9630 9630 9620 557
507 20250401 114200 338943720 9640 9640 9640 9640 0
508 20250401 114100 338943720 9640 9640 9640 9640 0
509 20250401 114000 338943720 9640 9640 9640 9640 0
510 20250401 113900 338943720 9640 9640 9640 9640 0
511 20250401 113800 338943720 9640 9670 9670 9640 272
512 20250401 113700 336319130 9680 9680 9680 9680 0
513 20250401 113600 336319130 9680 9680 9680 9680 5
514 20250401 113500 336270730 9680 9680 9680 9680 1
515 20250401 113400 336261050 9700 9700 9700 9700 3
516 20250401 113300 336231950 9700 9700 9700 9700 173
517 20250401 113200 334553850 9710 9710 9710 9710 0
518 20250401 113100 334553850 9710 9740 9740 9710 49
519 20250401 113000 334078030 9760 9760 9760 9760 222
520 20250401 112900 331911310 9760 9760 9760 9760 0
521 20250401 112800 331911310 9760 9760 9760 9760 1
522 20250401 112700 331901550 9800 9800 9800 9800 0
523 20250401 112600 331901550 9800 9800 9800 9800 0
524 20250401 112500 331901550 9800 9800 9800 9800 0
525 20250401 112400 331901550 9800 9800 9800 9800 0
526 20250401 112300 331901550 9800 9760 9800 9760 21
527 20250401 112200 331695790 9800 9800 9800 9800 150
528 20250401 112100 330225790 9800 9800 9800 9800 0
529 20250401 112000 330225790 9800 9800 9800 9800 0
530 20250401 111900 330225790 9800 9800 9800 9800 1
531 20250401 111800 330215990 9800 9800 9800 9800 0
532 20250401 111700 330215990 9800 9780 9800 9780 28
533 20250401 111600 329941770 9710 9710 9710 9710 0
534 20250401 111500 329941770 9710 9710 9710 9710 50
535 20250401 111400 329456270 9710 9710 9710 9710 0
536 20250401 111300 329456270 9710 9710 9710 9710 0
537 20250401 111200 329456270 9710 9710 9710 9710 0
538 20250401 111100 329456270 9710 9710 9710 9710 15
539 20250401 111000 329310620 9810 9790 9810 9790 116
540 20250401 110900 328174470 9790 9730 9800 9730 341
541 20250401 110800 324836660 9700 9700 9700 9700 0
542 20250401 110700 324836660 9700 9700 9700 9700 1637
543 20250401 110600 308957760 9740 9740 9740 9740 523
544 20250401 110500 303863740 9740 9740 9740 9740 2
545 20250401 110400 303844260 9690 9690 9690 9690 30
546 20250401 110300 303553560 9690 9710 9710 9690 100
547 20250401 110200 302582630 9760 9760 9760 9760 0
548 20250401 110100 302582630 9760 9750 9810 9750 3362
549 20250401 110000 269697810 9750 9750 9750 9750 3
550 20250401 105900 269668560 9740 9740 9740 9740 379
551 20250401 105800 265977100 9720 9720 9720 9720 2
552 20250401 105700 265957660 9720 9720 9720 9720 0
553 20250401 105600 265957660 9720 9720 9720 9720 1
554 20250401 105500 265947940 9730 9730 9730 9730 0
555 20250401 105400 265947940 9730 9730 9730 9730 500
556 20250401 105300 261082940 9730 9730 9730 9730 0
557 20250401 105200 261082940 9730 9730 9730 9730 7
558 20250401 105100 261014830 9730 9670 9730 9670 111
559 20250401 105000 259937800 9670 9670 9670 9670 204
560 20250401 104900 257965120 9740 9710 9740 9710 306
561 20250401 104800 254989730 9740 9740 9740 9740 0
562 20250401 104700 254989730 9740 9730 9740 9730 110
563 20250401 104600 253919330 9740 9710 9740 9710 1209
564 20250401 104500 242177020 9740 9730 9740 9730 300
565 20250401 104400 239257160 9730 9710 9730 9710 249
566 20250401 104300 236836530 9700 9700 9700 9700 50
567 20250401 104200 236351530 9650 9650 9650 9650 3
568 20250401 104100 236322580 9640 9640 9640 9640 1
569 20250401 104000 236312940 9640 9710 9710 9640 3
570 20250401 103900 236283880 9640 9640 9640 9640 1
571 20250401 103800 236274240 9730 9640 9730 9640 1692
572 20250401 103700 219860440 9700 9610 9700 9610 10
573 20250401 103600 219763610 9610 9610 9650 9610 150
574 20250401 103500 218317150 9580 9580 9580 9580 1
575 20250401 103400 218307570 9580 9580 9580 9580 1
576 20250401 103300 218297990 9580 9580 9580 9580 1
577 20250401 103200 218288410 9580 9580 9580 9580 26
578 20250401 103100 218039330 9580 9580 9580 9580 1
579 20250401 103000 218029750 9670 9520 9670 9520 570
580 20250401 102900 212529790 9520 9510 9520 9510 101
581 20250401 102800 211568280 9510 9510 9510 9510 1
582 20250401 102700 211558770 9510 9510 9510 9510 1
583 20250401 102600 211549260 9500 9660 9660 9500 6
584 20250401 102500 211491620 9510 9510 9510 9505 1672
585 20250401 102400 195591105 9490 9630 9630 9490 120
586 20250401 102300 194444255 9635 9630 9680 9630 504
587 20250401 102200 189580220 9630 9710 9720 9630 624
588 20250401 102100 183552410 9720 9710 9720 9710 50
589 20250401 102000 183066550 9680 9670 9680 9670 622
590 20250401 101900 177046810 9670 9680 9680 9670 36
591 20250401 101800 176698340 9680 9730 9730 9680 522
592 20250401 101700 171629710 9760 9750 9760 9700 846
593 20250401 101600 163386630 9750 9660 9750 9660 1364
594 20250401 101500 150156090 9660 9650 9660 9650 120
595 20250401 101400 148998070 9650 9600 9650 9600 1471
596 20250401 101300 134809340 9620 9560 9620 9560 335
597 20250401 101200 131595440 9540 9540 9540 9540 2
598 20250401 101100 131576360 9510 9530 9530 9510 26
599 20250401 101000 131329060 9510 9500 9520 9500 555
600 20250401 100900 126054940 9490 9450 9490 9450 601
601 20250401 100800 120360260 9440 9440 9440 9440 218
602 20250401 100700 118302340 9440 9380 9440 9380 250
603 20250401 100600 115951930 9360 9440 9450 9360 80
604 20250401 100500 115198650 9450 9430 9450 9430 305
605 20250401 100400 112318500 9440 9450 9450 9340 32
606 20250401 100300 112019120 9450 9300 9450 9300 1058
607 20250401 100200 102066750 9300 9280 9300 9280 59
608 20250401 100100 101518410 9280 9280 9280 9280 0
609 20250401 100000 101518410 9280 9280 9280 9280 50
610 20250401 095900 101054410 9280 9280 9280 9280 0
611 20250401 095800 101054410 9280 9280 9280 9280 241
612 20250401 095700 98817930 9280 9280 9280 9280 270
613 20250401 095600 96312330 9280 9280 9280 9280 30
614 20250401 095500 96033930 9280 9280 9280 9280 342
615 20250401 095400 92860170 9280 9280 9320 9280 77
616 20250401 095300 92144220 9280 9280 9280 9280 23
617 20250401 095200 91930780 9270 9310 9310 9270 34
618 20250401 095100 91615440 9310 9310 9310 9310 41
619 20250401 095000 91233730 9300 9290 9300 9260 98
620 20250401 094900 90323930 9250 9250 9250 9250 0
621 20250401 094800 90323930 9250 9270 9280 9250 83
622 20250401 094700 89554990 9250 9250 9250 9250 2
623 20250401 094600 89536490 9250 9260 9260 9250 33
624 20250401 094500 89231210 9250 9250 9250 9250 0
625 20250401 094400 89231210 9250 9250 9250 9250 30
626 20250401 094300 88953710 9260 9260 9260 9260 107
627 20250401 094200 87962890 9260 9270 9270 9260 30
628 20250401 094100 87685080 9260 9260 9260 9260 0
629 20250401 094000 87685080 9260 9270 9270 9260 30
630 20250401 093900 87407260 9310 9320 9320 9310 650
631 20250401 093800 81355530 9320 9330 9330 9320 30
632 20250401 093700 81075910 9460 9400 9460 9400 100
633 20250401 093600 80132870 9330 9340 9400 9330 22
634 20250401 093500 79926300 9340 9340 9340 9340 3
635 20250401 093400 79898280 9310 9310 9310 9310 100
636 20250401 093300 78967280 9340 9280 9340 9280 762
637 20250401 093200 71893160 9300 9310 9310 9300 232
638 20250401 093100 69735540 9350 9350 9350 9350 0
639 20250401 093000 69735540 9350 9350 9350 9350 101
640 20250401 092900 68791190 9400 9400 9400 9400 30
641 20250401 092800 68509190 9350 9350 9350 9350 0
642 20250401 092700 68509190 9350 9350 9350 9350 60
643 20250401 092600 67948190 9400 9400 9400 9400 6
644 20250401 092500 67891790 9260 9260 9260 9260 0
645 20250401 092400 67891790 9260 9260 9260 9260 0
646 20250401 092300 67891790 9260 9260 9260 9260 0
647 20250401 092200 67891790 9260 9420 9420 9260 60
648 20250401 092100 67334600 9420 9420 9420 9420 517
649 20250401 092000 62464460 9400 9410 9410 9380 874
650 20250401 091900 54254370 9480 9455 9480 9445 15
651 20250401 091800 54112480 9480 9500 9500 9480 154
652 20250401 091700 52649500 9500 9480 9500 9480 2
653 20250401 091600 52630520 9490 9490 9490 9490 4
654 20250401 091500 52592560 9400 9500 9500 9400 128
655 20250401 091400 51382380 9500 9450 9500 9450 1300
656 20250401 091300 39048630 9450 9430 9450 9430 217
657 20250401 091200 36998740 9450 9450 9450 9450 0
658 20250401 091100 36998740 9450 9450 9450 9450 561
659 20250401 091000 31697290 9450 9450 9450 9450 527
660 20250401 090900 26717140 9500 9380 9500 9370 293
661 20250401 090800 23946830 9430 9430 9430 9430 5
662 20250401 090700 23899680 9430 9370 9430 9370 250
663 20250401 090600 21549370 9380 9320 9380 9320 143
664 20250401 090500 20213880 9230 9310 9310 9230 27
665 20250401 090400 19963870 9310 9310 9310 9310 257
666 20250401 090300 17571200 9310 9310 9310 9310 85
667 20250401 090200 16779850 9330 9280 9420 9250 819
668 20250401 090100 9173120 9440 9310 9440 9310 144
669 20250401 090000 7822370 9300 9120 9300 9120 854

1
083500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8575722,0,81983902320,0.00
20250327,0,8575722,0,84985405020,0.00
20250326,0,8575722,0,86872063860,0.00
20250325,0,8575722,0,87729636060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8575722 0 81983902320 0.00
3 20250327 0 8575722 0 84985405020 0.00
4 20250326 0 8575722 0 86872063860 0.00
5 20250325 0 8575722 0 87729636060 0.00