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

593
003850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,969106130,8680,8680,8680,8680,3094
20250401,185000,969106130,8680,8680,8680,8680,0
20250401,184900,969106130,8680,8680,8680,8680,0
20250401,184800,969106130,8680,8680,8680,8680,0
20250401,184700,969106130,8680,8680,8680,8680,0
20250401,184600,969106130,8680,8680,8680,8680,0
20250401,184500,969106130,8680,8680,8680,8680,0
20250401,184400,969106130,8680,8680,8680,8680,0
20250401,184300,969106130,8680,8680,8680,8680,0
20250401,184200,969106130,8680,8680,8680,8680,0
20250401,184100,969106130,8680,8680,8680,8680,0
20250401,184000,969106130,8680,8680,8680,8680,0
20250401,183900,969106130,8680,8680,8680,8680,0
20250401,183800,969106130,8680,8680,8680,8680,0
20250401,183700,969106130,8680,8680,8680,8680,0
20250401,183600,969106130,8680,8680,8680,8680,0
20250401,183500,969106130,8680,8680,8680,8680,0
20250401,183400,969106130,8680,8680,8680,8680,0
20250401,183300,969106130,8680,8680,8680,8680,0
20250401,183200,969106130,8680,8680,8680,8680,0
20250401,183100,969106130,8680,8680,8680,8680,0
20250401,183000,969106130,8680,8680,8680,8680,0
20250401,182900,969106130,8680,8680,8680,8680,0
20250401,182800,969106130,8680,8680,8680,8680,0
20250401,182700,969106130,8680,8680,8680,8680,0
20250401,182600,969106130,8680,8680,8680,8680,0
20250401,182500,969106130,8680,8680,8680,8680,0
20250401,182400,969106130,8680,8680,8680,8680,0
20250401,182300,969106130,8680,8680,8680,8680,0
20250401,182200,969106130,8680,8680,8680,8680,0
20250401,182100,969106130,8680,8680,8680,8680,3094
20250401,182000,969106130,8680,8680,8680,8680,0
20250401,181900,969106130,8680,8680,8680,8680,0
20250401,181800,969106130,8680,8680,8680,8680,0
20250401,181700,969106130,8680,8680,8680,8680,0
20250401,181600,969106130,8680,8680,8680,8680,0
20250401,181500,969106130,8680,8680,8680,8680,0
20250401,181400,969106130,8680,8680,8680,8680,0
20250401,181300,969106130,8680,8680,8680,8680,0
20250401,181200,969106130,8680,8680,8680,8680,0
20250401,181100,969106130,8680,8680,8680,8680,0
20250401,181000,969106130,8680,8680,8680,8680,0
20250401,180900,969106130,8680,8680,8680,8680,0
20250401,180800,969106130,8680,8680,8680,8680,0
20250401,180700,969106130,8680,8680,8680,8680,0
20250401,180600,969106130,8680,8680,8680,8680,0
20250401,180500,969106130,8680,8680,8680,8680,0
20250401,180400,969106130,8680,8680,8680,8680,0
20250401,180300,969106130,8680,8680,8680,8680,0
20250401,180200,969106130,8680,8680,8680,8680,0
20250401,180100,969106130,8680,8680,8680,8680,0
20250401,180000,969106130,8680,8680,8680,8680,0
20250401,175900,969106130,8680,8680,8680,8680,0
20250401,175800,969106130,8680,8680,8680,8680,0
20250401,175700,969106130,8680,8680,8680,8680,0
20250401,175600,969106130,8680,8680,8680,8680,0
20250401,175500,969106130,8680,8680,8680,8680,0
20250401,175400,969106130,8680,8680,8680,8680,0
20250401,175300,969106130,8680,8680,8680,8680,0
20250401,175200,969106130,8680,8680,8680,8680,0
20250401,175100,969106130,8680,8680,8680,8680,3094
20250401,175000,969106130,8680,8680,8680,8680,0
20250401,174900,969106130,8680,8680,8680,8680,0
20250401,174800,969106130,8680,8680,8680,8680,0
20250401,174700,969106130,8680,8680,8680,8680,0
20250401,174600,969106130,8680,8680,8680,8680,0
20250401,174500,969106130,8680,8680,8680,8680,0
20250401,174400,969106130,8680,8680,8680,8680,0
20250401,174300,969106130,8680,8680,8680,8680,0
20250401,174200,969106130,8680,8680,8680,8680,0
20250401,174100,969106130,8680,8680,8680,8680,0
20250401,174000,969106130,8680,8680,8680,8680,0
20250401,173900,969106130,8680,8680,8680,8680,0
20250401,173800,969106130,8680,8680,8680,8680,0
20250401,173700,969106130,8680,8680,8680,8680,0
20250401,173600,969106130,8680,8680,8680,8680,0
20250401,173500,969106130,8680,8680,8680,8680,0
20250401,173400,969106130,8680,8680,8680,8680,0
20250401,173300,969106130,8680,8680,8680,8680,0
20250401,173200,969106130,8680,8680,8680,8680,0
20250401,173100,969106130,8680,8680,8680,8680,0
20250401,173000,969106130,8680,8680,8680,8680,0
20250401,172900,969106130,8680,8680,8680,8680,0
20250401,172800,969106130,8680,8680,8680,8680,0
20250401,172700,969106130,8680,8680,8680,8680,0
20250401,172600,969106130,8680,8680,8680,8680,0
20250401,172500,969106130,8680,8680,8680,8680,0
20250401,172400,969106130,8680,8680,8680,8680,0
20250401,172300,969106130,8680,8680,8680,8680,0
20250401,172200,969106130,8680,8680,8680,8680,0
20250401,172100,969106130,8680,8680,8680,8680,3094
20250401,172000,969106130,8680,8680,8680,8680,0
20250401,171900,969106130,8680,8680,8680,8680,0
20250401,171800,969106130,8680,8680,8680,8680,0
20250401,171700,969106130,8680,8680,8680,8680,0
20250401,171600,969106130,8680,8680,8680,8680,0
20250401,171500,969106130,8680,8680,8680,8680,0
20250401,171400,969106130,8680,8680,8680,8680,0
20250401,171300,969106130,8680,8680,8680,8680,0
20250401,171200,969106130,8680,8680,8680,8680,0
20250401,171100,969106130,8680,8680,8680,8680,0
20250401,171000,969106130,8680,8680,8680,8680,0
20250401,170900,969106130,8680,8680,8680,8680,0
20250401,170800,969106130,8680,8680,8680,8680,0
20250401,170700,969106130,8680,8680,8680,8680,0
20250401,170600,969106130,8680,8680,8680,8680,0
20250401,170500,969106130,8680,8680,8680,8680,0
20250401,170400,969106130,8680,8680,8680,8680,0
20250401,170300,969106130,8680,8680,8680,8680,0
20250401,170200,969106130,8680,8680,8680,8680,0
20250401,170100,969106130,8680,8680,8680,8680,0
20250401,170000,969106130,8680,8680,8680,8680,0
20250401,165900,969106130,8680,8680,8680,8680,0
20250401,165800,969106130,8680,8680,8680,8680,0
20250401,165700,969106130,8680,8680,8680,8680,0
20250401,165600,969106130,8680,8680,8680,8680,0
20250401,165500,969106130,8680,8680,8680,8680,0
20250401,165400,969106130,8680,8680,8680,8680,0
20250401,165300,969106130,8680,8680,8680,8680,0
20250401,165200,969106130,8680,8680,8680,8680,0
20250401,165100,969106130,8680,8680,8680,8680,3094
20250401,165000,969106130,8680,8680,8680,8680,0
20250401,164900,969106130,8680,8680,8680,8680,0
20250401,164800,969106130,8680,8680,8680,8680,0
20250401,164700,969106130,8680,8680,8680,8680,0
20250401,164600,969106130,8680,8680,8680,8680,0
20250401,164500,969106130,8680,8680,8680,8680,0
20250401,164400,969106130,8680,8680,8680,8680,0
20250401,164300,969106130,8680,8680,8680,8680,0
20250401,164200,969106130,8680,8680,8680,8680,0
20250401,164100,969106130,8680,8680,8680,8680,0
20250401,164000,969106130,8680,8680,8680,8680,0
20250401,163900,969106130,8680,8680,8680,8680,0
20250401,163800,969106130,8680,8680,8680,8680,0
20250401,163700,969106130,8680,8680,8680,8680,0
20250401,163600,969106130,8680,8680,8680,8680,0
20250401,163500,969106130,8680,8680,8680,8680,0
20250401,163400,969106130,8680,8680,8680,8680,0
20250401,163300,969106130,8680,8680,8680,8680,0
20250401,163200,969106130,8680,8680,8680,8680,0
20250401,163100,969106130,8680,8680,8680,8680,0
20250401,163000,969106130,8680,8680,8680,8680,0
20250401,162900,969106130,8680,8680,8680,8680,0
20250401,162800,969106130,8680,8680,8680,8680,0
20250401,162700,969106130,8680,8680,8680,8680,0
20250401,162600,969106130,8680,8680,8680,8680,0
20250401,162500,969106130,8680,8680,8680,8680,0
20250401,162400,969106130,8680,8680,8680,8680,0
20250401,162300,969106130,8680,8680,8680,8680,0
20250401,162200,969106130,8680,8680,8680,8680,0
20250401,162100,969106130,8680,8680,8680,8680,3094
20250401,162000,969106130,8680,8680,8680,8680,0
20250401,161900,969106130,8680,8680,8680,8680,0
20250401,161800,969106130,8680,8680,8680,8680,0
20250401,161700,969106130,8680,8680,8680,8680,0
20250401,161600,969106130,8680,8680,8680,8680,0
20250401,161500,969106130,8680,8680,8680,8680,0
20250401,161400,969106130,8680,8680,8680,8680,0
20250401,161300,969106130,8680,8680,8680,8680,0
20250401,161200,969106130,8680,8680,8680,8680,0
20250401,161100,969106130,8680,8680,8680,8680,0
20250401,161000,969106130,8680,8680,8680,8680,0
20250401,160900,969106130,8680,8680,8680,8680,0
20250401,160800,969106130,8680,8680,8680,8680,0
20250401,160700,969106130,8680,8680,8680,8680,0
20250401,160600,969106130,8680,8680,8680,8680,0
20250401,160500,969106130,8680,8680,8680,8680,0
20250401,160400,969106130,8680,8680,8680,8680,0
20250401,160300,969106130,8680,8680,8680,8680,0
20250401,160200,969106130,8680,8680,8680,8680,0
20250401,160100,969106130,8680,8680,8680,8680,0
20250401,160000,969106130,8680,8680,8680,8680,0
20250401,155900,969106130,8680,8680,8680,8680,0
20250401,155800,969106130,8680,8680,8680,8680,0
20250401,155700,969106130,8680,8680,8680,8680,0
20250401,155600,969106130,8680,8680,8680,8680,0
20250401,155500,969106130,8680,8680,8680,8680,0
20250401,155400,969106130,8680,8680,8680,8680,0
20250401,155300,969106130,8680,8680,8680,8680,0
20250401,155200,969106130,8680,8680,8680,8680,0
20250401,155100,969106130,8680,8680,8680,8680,3094
20250401,155000,969106130,8680,8680,8680,8680,0
20250401,154900,969106130,8680,8680,8680,8680,0
20250401,154800,969106130,8680,8680,8680,8680,0
20250401,154700,969106130,8680,8680,8680,8680,0
20250401,154600,969106130,8680,8680,8680,8680,0
20250401,154500,969106130,8680,8680,8680,8680,0
20250401,154400,969106130,8680,8680,8680,8680,0
20250401,154300,969106130,8680,8680,8680,8680,0
20250401,154200,969106130,8680,8680,8680,8680,0
20250401,154100,969106130,8680,8680,8680,8680,0
20250401,154000,969106130,8680,8680,8680,8680,0
20250401,153900,969106130,8680,8680,8680,8680,0
20250401,153800,969106130,8680,8680,8680,8680,0
20250401,153700,969106130,8680,8680,8680,8680,0
20250401,153600,969106130,8680,8680,8680,8680,0
20250401,153500,969106130,8680,8680,8680,8680,0
20250401,153400,969106130,8680,8680,8680,8680,0
20250401,153300,969106130,8680,8680,8680,8680,0
20250401,153200,969106130,8680,8680,8680,8680,0
20250401,153100,969106130,8680,8680,8680,8680,0
20250401,153000,969106130,8680,8680,8680,8680,3094
20250401,152900,942250210,8680,8680,8680,8680,0
20250401,152800,942250210,8680,8680,8680,8680,0
20250401,152700,942250210,8680,8680,8680,8680,0
20250401,152600,942250210,8680,8680,8680,8680,0
20250401,152500,942250210,8680,8680,8680,8680,0
20250401,152400,942250210,8680,8680,8680,8680,0
20250401,152300,942250210,8680,8680,8680,8680,0
20250401,152200,942250210,8680,8680,8680,8680,0
20250401,152100,942250210,8680,8680,8680,8680,0
20250401,152000,942250210,8680,8680,8680,8680,0
20250401,151900,942250210,8680,8680,8680,8670,1410
20250401,151800,930025060,8690,8680,8690,8680,204
20250401,151700,928254320,8690,8690,8690,8680,670
20250401,151600,922438000,8690,8690,8690,8680,1221
20250401,151500,911834220,8690,8690,8700,8670,1488
20250401,151400,898913480,8700,8700,8710,8690,1524
20250401,151300,885659660,8700,8700,8700,8680,829
20250401,151200,878456550,8700,8700,8700,8680,732
20250401,151100,872101570,8700,8710,8710,8690,305
20250401,151000,869445060,8710,8700,8710,8700,176
20250401,150900,867913120,8710,8710,8710,8700,126
20250401,150800,866816660,8710,8700,8710,8700,1182
20250401,150700,856530520,8700,8700,8700,8700,10
20250401,150600,856443520,8700,8690,8700,8690,101
20250401,150500,855565820,8710,8710,8710,8710,10
20250401,150400,855478720,8710,8710,8710,8710,0
20250401,150300,855478720,8710,8700,8710,8700,426
20250401,150200,851772510,8700,8690,8700,8690,119
20250401,150100,850738370,8700,8700,8700,8680,743
20250401,150000,844281660,8690,8700,8700,8690,1345
20250401,145900,832592750,8710,8690,8710,8690,2712
20250401,145800,809014030,8710,8690,8710,8690,150
20250401,145700,807710470,8710,8690,8710,8690,31
20250401,145600,807441060,8710,8690,8710,8690,78
20250401,145500,806762990,8710,8700,8710,8690,1722
20250401,145400,791783100,8700,8710,8710,8700,603
20250401,145300,786536970,8700,8710,8710,8700,164
20250401,145200,785110140,8710,8700,8710,8700,292
20250401,145100,782569620,8710,8700,8710,8700,402
20250401,145000,779071940,8710,8690,8710,8690,922
20250401,144900,771052330,8690,8690,8700,8680,1000
20250401,144800,762362410,8700,8700,8700,8700,16
20250401,144700,762223210,8700,8690,8700,8690,2462
20250401,144600,740804250,8700,8690,8710,8690,1598
20250401,144500,726916010,8700,8700,8700,8680,1433
20250401,144400,714462260,8690,8700,8710,8690,979
20250401,144300,705951610,8710,8700,8710,8690,691
20250401,144200,699940540,8700,8700,8710,8700,387
20250401,144100,696573240,8700,8710,8720,8700,267
20250401,144000,694249320,8710,8710,8710,8690,486
20250401,143900,690019620,8710,8710,8710,8700,1383
20250401,143800,677978060,8720,8720,8720,8710,274
20250401,143700,675590730,8720,8730,8730,8720,1454
20250401,143600,662898110,8730,8730,8730,8730,0
20250401,143500,662898110,8730,8720,8730,8720,518
20250401,143400,658380650,8730,8730,8730,8730,203
20250401,143300,656608460,8730,8750,8750,8730,1378
20250401,143200,644574200,8750,8760,8760,8750,1065
20250401,143100,635246280,8760,8770,8770,8760,201
20250401,143000,633485320,8770,8770,8770,8770,0
20250401,142900,633485320,8770,8770,8770,8770,1900
20250401,142800,616822320,8760,8760,8760,8760,21
20250401,142700,616638360,8770,8770,8770,8770,0
20250401,142600,616638360,8770,8780,8780,8770,1098
20250401,142500,607008880,8770,8770,8770,8770,21
20250401,142400,606824710,8770,8775,8775,8770,10
20250401,142300,606736995,8770,8770,8770,8770,0
20250401,142200,606736995,8770,8770,8770,8770,20
20250401,142100,606561595,8770,8770,8770,8770,0
20250401,142000,606561595,8770,8770,8770,8770,57
20250401,141900,606061705,8780,8770,8780,8770,271
20250401,141800,603684835,8780,8780,8780,8780,1180
20250401,141700,593324435,8770,8770,8770,8770,10
20250401,141600,593236735,8770,8770,8770,8770,21
20250401,141500,593052565,8770,8760,8770,8760,303
20250401,141400,590395265,8770,8770,8770,8770,111
20250401,141300,589421795,8760,8760,8760,8760,21
20250401,141200,589237835,8770,8770,8770,8770,0
20250401,141100,589237835,8770,8770,8770,8770,23
20250401,141000,589036125,8770,8770,8770,8770,17
20250401,140900,588887035,8760,8760,8760,8760,20
20250401,140800,588711835,8770,8770,8770,8770,0
20250401,140700,588711835,8770,8770,8770,8770,0
20250401,140600,588711835,8770,8770,8770,8760,236
20250401,140500,586642325,8770,8770,8770,8770,0
20250401,140400,586642325,8770,8770,8770,8770,0
20250401,140300,586642325,8770,8770,8770,8770,42
20250401,140200,586273985,8770,8770,8770,8770,46
20250401,140100,585870565,8770,8770,8770,8770,1176
20250401,140000,575557045,8760,8770,8780,8760,60
20250401,135900,575030695,8770,8770,8770,8770,0
20250401,135800,575030695,8770,8770,8770,8770,1034
20250401,135700,565962515,8770,8770,8770,8770,21
20250401,135600,565778345,8770,8770,8770,8770,0
20250401,135500,565778345,8770,8770,8770,8770,0
20250401,135400,565778345,8770,8770,8770,8770,46
20250401,135300,565374925,8780,8770,8780,8770,22
20250401,135200,565181785,8780,8780,8780,8780,0
20250401,135100,565181785,8780,8770,8780,8760,102
20250401,135000,564286475,8770,8770,8770,8770,40
20250401,134900,563935675,8770,8770,8770,8770,1125
20250401,134800,554069425,8760,8760,8760,8760,110
20250401,134700,553105825,8760,8770,8770,8760,131
20250401,134600,551957265,8760,8760,8760,8760,0
20250401,134500,551957265,8760,8760,8760,8760,0
20250401,134400,551957265,8760,8770,8770,8760,23
20250401,134300,551755765,8770,8760,8770,8760,44
20250401,134200,551370275,8760,8750,8760,8750,427
20250401,134100,547633935,8750,8750,8750,8750,611
20250401,134000,542287685,8740,8740,8740,8740,0
20250401,133900,542287685,8740,8740,8740,8740,0
20250401,133800,542287685,8740,8740,8740,8740,21
20250401,133700,542104145,8760,8750,8760,8750,555
20250401,133600,537247625,8750,8750,8750,8750,604
20250401,133500,531962625,8740,8740,8740,8740,21
20250401,133400,531779085,8750,8760,8760,8750,251
20250401,133300,529581715,8750,8750,8750,8750,0
20250401,133200,529581715,8750,8760,8760,8750,23
20250401,133100,529380435,8760,8760,8760,8760,0
20250401,133000,529380435,8760,8760,8760,8760,6
20250401,132900,529327875,8760,8750,8760,8750,46
20250401,132800,528925165,8750,8750,8750,8750,2
20250401,132700,528907665,8760,8760,8760,8760,0
20250401,132600,528907665,8760,8750,8760,8750,26
20250401,132500,528680115,8750,8750,8750,8750,0
20250401,132400,528680115,8750,8750,8750,8750,0
20250401,132300,528680115,8750,8750,8750,8750,0
20250401,132200,528680115,8750,8760,8760,8750,1081
20250401,132100,519210765,8755,8750,8755,8750,302
20250401,132000,516568260,8750,8750,8750,8750,50
20250401,131900,516130760,8750,8750,8750,8750,96
20250401,131800,515290760,8760,8760,8760,8760,83
20250401,131700,514563680,8760,8760,8760,8760,1
20250401,131600,514554920,8760,8760,8770,8760,476
20250401,131500,510385060,8770,8770,8770,8770,0
20250401,131400,510385060,8770,8770,8770,8770,0
20250401,131300,510385060,8770,8760,8770,8750,1110
20250401,131200,500660600,8770,8770,8770,8770,70
20250401,131100,500046700,8770,8770,8770,8770,3010
20250401,131000,473649000,8760,8760,8760,8760,121
20250401,130900,472589040,8760,8760,8760,8760,300
20250401,130800,469961040,8770,8770,8770,8770,0
20250401,130700,469961040,8770,8760,8770,8760,22
20250401,130600,469768310,8760,8760,8760,8760,0
20250401,130500,469768310,8760,8760,8760,8760,372
20250401,130400,466509590,8760,8760,8760,8760,21
20250401,130300,466325630,8760,8760,8760,8760,0
20250401,130200,466325630,8760,8760,8760,8760,10
20250401,130100,466238030,8760,8770,8770,8760,218
20250401,130000,464327180,8770,8780,8780,8770,94
20250401,125900,463502580,8780,8780,8780,8780,2
20250401,125800,463485020,8770,8770,8770,8770,400
20250401,125700,459977020,8770,8780,8780,8770,239
20250401,125600,457880140,8780,8780,8780,8780,1
20250401,125500,457871360,8780,8790,8790,8780,26
20250401,125400,457643070,8790,8790,8790,8780,459
20250401,125300,453613030,8790,8790,8790,8790,10
20250401,125200,453525130,8800,8790,8800,8790,12
20250401,125100,453419630,8790,8800,8800,8790,65
20250401,125000,452848080,8800,8800,8800,8800,219
20250401,124900,450920880,8790,8790,8790,8790,0
20250401,124800,450920880,8790,8790,8790,8790,21
20250401,124700,450736290,8800,8800,8800,8800,1
20250401,124600,450727490,8800,8800,8800,8800,0
20250401,124500,450727490,8800,8790,8800,8790,23
20250401,124400,450525300,8790,8790,8790,8790,0
20250401,124300,450525300,8790,8800,8800,8790,337
20250401,124200,447563050,8790,8790,8790,8790,21
20250401,124100,447378460,8790,8800,8800,8790,1006
20250401,124000,438526640,8790,8790,8790,8790,0
20250401,123900,438526640,8790,8790,8790,8790,121
20250401,123800,437463050,8790,8800,8800,8790,104
20250401,123700,436548870,8790,8790,8790,8790,200
20250401,123600,434790870,8790,8790,8790,8790,100
20250401,123500,433911870,8790,8790,8800,8790,520
20250401,123400,429339060,8790,8800,8800,8790,320
20250401,123300,426525740,8800,8800,8800,8800,898
20250401,123200,418623340,8790,8790,8800,8790,32
20250401,123100,418342050,8800,8800,8800,8800,0
20250401,123000,418342050,8800,8790,8800,8790,288
20250401,122900,415810290,8790,8790,8790,8790,693
20250401,122800,409718820,8780,8790,8795,8780,1003
20250401,122700,400902465,8790,8780,8790,8780,1137
20250401,122600,390911135,8780,8800,8800,8780,25
20250401,122500,390691405,8790,8790,8790,8790,0
20250401,122400,390691405,8790,8790,8790,8790,27
20250401,122300,390454075,8800,8790,8800,8790,23
20250401,122200,390251885,8790,8800,8800,8790,64
20250401,122100,389688980,8790,8790,8790,8790,0
20250401,122000,389688980,8790,8790,8790,8790,110
20250401,121900,388722080,8790,8790,8790,8790,0
20250401,121800,388722080,8790,8790,8790,8790,8
20250401,121700,388651760,8790,8790,8790,8790,1807
20250401,121600,372768230,8800,8800,8800,8790,147
20250401,121500,371476080,8800,8800,8800,8800,10
20250401,121400,371388080,8800,8800,8800,8790,382
20250401,121300,368030220,8800,8800,8800,8800,2
20250401,121200,368012620,8790,8790,8790,8790,400
20250401,121100,364496620,8800,8800,8800,8800,2
20250401,121000,364479020,8800,8800,8800,8795,64
20250401,120900,363915825,8800,8800,8800,8790,946
20250401,120800,355593155,8790,8790,8790,8790,0
20250401,120700,355593155,8790,8800,8800,8790,45
20250401,120600,355197365,8800,8800,8800,8800,2
20250401,120500,355179765,8790,8790,8790,8790,0
20250401,120400,355179765,8790,8800,8800,8780,187
20250401,120300,353536035,8790,8790,8790,8790,229
20250401,120200,351523125,8790,8790,8790,8790,369
20250401,120100,348279615,8790,8780,8790,8780,22
20250401,120000,348086445,8790,8790,8790,8790,0
20250401,115900,348086445,8790,8790,8790,8790,2
20250401,115800,348068865,8780,8780,8780,8780,21
20250401,115700,347884485,8790,8790,8790,8790,148
20250401,115600,346583565,8790,8780,8790,8780,301
20250401,115500,343940775,8780,8790,8790,8780,21
20250401,115400,343756195,8800,8800,8800,8800,1
20250401,115300,343747395,8800,8800,8800,8800,3
20250401,115200,343720995,8800,8790,8800,8790,23
20250401,115100,343518805,8800,8800,8800,8800,3
20250401,115000,343492405,8790,8780,8790,8780,4789
20250401,114900,301441095,8780,8790,8790,8770,4037
20250401,114800,266015565,8790,8790,8790,8790,921
20250401,114700,257919975,8800,8800,8800,8800,217
20250401,114600,256010375,8800,8790,8800,8790,241
20250401,114500,253890205,8790,8790,8790,8790,22
20250401,114400,253696825,8790,8800,8800,8790,450
20250401,114300,249739365,8800,8800,8800,8800,2
20250401,114200,249721765,8800,8810,8810,8800,33
20250401,114100,249431255,8810,8810,8810,8810,29
20250401,114000,249175765,8810,8810,8810,8810,221
20250401,113900,247228755,8810,8810,8810,8810,30
20250401,113800,246964455,8820,8820,8820,8820,2
20250401,113700,246946815,8810,8810,8820,8810,43
20250401,113600,246567945,8810,8820,8820,8810,33
20250401,113500,246277105,8810,8810,8810,8810,2
20250401,113400,246259485,8820,8810,8820,8810,554
20250401,113300,241377745,8830,8830,8830,8820,103
20250401,113200,240468955,8820,8830,8830,8820,29
20250401,113100,240213045,8820,8820,8830,8820,312
20250401,113000,237461095,8840,8830,8840,8830,23
20250401,112900,237257995,8840,8830,8840,8830,201
20250401,112800,235481175,8830,8830,8830,8830,1
20250401,112700,235472345,8835,8830,8835,8830,3
20250401,112600,235445845,8830,8830,8830,8830,22
20250401,112500,235251585,8835,8830,8835,8830,2
20250401,112400,235233920,8830,8830,8830,8830,1
20250401,112300,235225090,8830,8840,8840,8830,118
20250401,112200,234183140,8835,8830,8835,8830,226
20250401,112100,232187555,8840,8820,8840,8820,1132
20250401,112000,222190870,8820,8820,8825,8820,64
20250401,111900,221626380,8830,8830,8830,8830,0
20250401,111800,221626380,8830,8830,8830,8830,1
20250401,111700,221617550,8820,8820,8820,8820,21
20250401,111600,221432330,8830,8820,8830,8820,1766
20250401,111500,205845210,8800,8800,8800,8800,0
20250401,111400,205845210,8800,8800,8800,8800,21
20250401,111300,205660410,8810,8810,8810,8810,50
20250401,111200,205219910,8800,8800,8800,8800,0
20250401,111100,205219910,8800,8810,8810,8800,21
20250401,111000,205034940,8810,8810,8810,8810,0
20250401,110900,205034940,8810,8810,8810,8810,1
20250401,110800,205026130,8800,8800,8800,8800,21
20250401,110700,204841330,8810,8810,8810,8810,27
20250401,110600,204603460,8810,8820,8820,8810,205
20250401,110500,202797390,8810,8810,8810,8810,21
20250401,110400,202612380,8820,8820,8820,8820,18
20250401,110300,202453620,8830,8830,8830,8830,3
20250401,110200,202427130,8810,8810,8810,8810,750
20250401,110100,195819630,8810,8810,8820,8810,644
20250401,110000,190141990,8790,8790,8790,8790,9
20250401,105900,190062880,8800,8800,8800,8800,1019
20250401,105800,181095680,8790,8800,8800,8790,347
20250401,105700,178042290,8800,8800,8800,8800,0
20250401,105600,178042290,8800,8800,8800,8800,2
20250401,105500,178024690,8790,8790,8790,8790,22
20250401,105400,177831310,8800,8800,8800,8800,0
20250401,105300,177831310,8800,8790,8800,8790,131
20250401,105200,176679810,8790,8790,8790,8790,21
20250401,105100,176495220,8800,8790,8800,8790,316
20250401,105000,173715880,8790,8780,8790,8780,102
20250401,104900,172820280,8780,8780,8780,8770,47
20250401,104800,172407830,8780,8780,8790,8780,2420
20250401,104700,151151670,8770,8770,8770,8770,100
20250401,104600,150274670,8770,8770,8780,8770,32
20250401,104500,149994020,8770,8760,8770,8760,202
20250401,104400,148222490,8760,8760,8760,8760,5
20250401,104300,148178690,8770,8740,8770,8740,792
20250401,104200,141234560,8740,8750,8750,8740,57
20250401,104100,140735880,8760,8760,8760,8760,0
20250401,104000,140735880,8760,8750,8760,8750,72
20250401,103900,140105350,8750,8750,8750,8750,1
20250401,103800,140096600,8750,8750,8750,8750,0
20250401,103700,140096600,8750,8750,8750,8750,198
20250401,103600,138364100,8760,8750,8760,8750,255
20250401,103500,136132840,8750,8750,8750,8750,30
20250401,103400,135870340,8760,8750,8760,8750,39
20250401,103300,135529070,8750,8750,8750,8750,101
20250401,103200,134645320,8760,8760,8760,8760,7
20250401,103100,134584000,8760,8760,8760,8760,580
20250401,103000,129503200,8760,8750,8760,8750,25
20250401,102900,129284440,8760,8760,8760,8760,32
20250401,102800,129004120,8740,8740,8740,8740,0
20250401,102700,129004120,8740,8760,8760,8740,23
20250401,102600,128802890,8760,8760,8760,8760,100
20250401,102500,127926890,8740,8740,8740,8740,0
20250401,102400,127926890,8740,8750,8750,8740,21
20250401,102300,127743340,8750,8750,8755,8750,292
20250401,102200,125188335,8750,8740,8750,8740,206
20250401,102100,123385885,8740,8740,8740,8740,21
20250401,102000,123202345,8740,8740,8740,8740,0
20250401,101900,123202345,8740,8740,8740,8740,0
20250401,101800,123202345,8740,8750,8750,8740,21
20250401,101700,123018685,8740,8770,8770,8740,110
20250401,101600,122055515,8760,8750,8760,8750,2049
20250401,101500,104114775,8720,8720,8720,8720,21
20250401,101400,103931655,8750,8730,8750,8730,180
20250401,101300,102360235,8710,8730,8730,8710,64
20250401,101200,101802225,8740,8730,8740,8730,275
20250401,101100,99398735,8730,8720,8730,8720,27
20250401,101000,99163235,8730,8730,8730,8730,12
20250401,100900,99058475,8740,8720,8740,8720,27
20250401,100800,98823015,8710,8720,8720,8710,31
20250401,100700,98552785,8730,8740,8740,8730,267
20250401,100600,96221865,8720,8720,8720,8720,161
20250401,100500,94817945,8720,8720,8720,8710,37
20250401,100400,94495515,8710,8720,8720,8710,126
20250401,100300,93397945,8730,8730,8730,8730,2
20250401,100200,93380485,8710,8720,8720,8710,154
20250401,100100,92037805,8740,8740,8740,8740,2
20250401,100000,92020325,8730,8740,8740,8730,29
20250401,095900,91767085,8730,8730,8730,8730,21
20250401,095800,91583755,8740,8740,8740,8740,7
20250401,095700,91522575,8740,8740,8740,8740,5
20250401,095600,91478875,8730,8750,8750,8730,55
20250401,095500,90997845,8750,8750,8750,8750,8
20250401,095400,90927845,8750,8750,8750,8750,0
20250401,095300,90927845,8750,8740,8750,8740,22
20250401,095200,90735555,8740,8740,8740,8740,0
20250401,095100,90735555,8740,8740,8740,8740,0
20250401,095000,90735555,8740,8750,8750,8740,24
20250401,094900,90525765,8750,8750,8750,8750,9
20250401,094800,90447015,8750,8750,8750,8750,11
20250401,094700,90350765,8750,8750,8750,8750,12
20250401,094600,90245765,8750,8750,8750,8750,2
20250401,094500,90228265,8750,8750,8750,8750,10
20250401,094400,90140765,8740,8740,8740,8740,0
20250401,094300,90140765,8740,8740,8740,8740,9
20250401,094200,90062105,8750,8750,8750,8750,0
20250401,094100,90062105,8750,8750,8750,8740,10
20250401,094000,89974685,8750,8740,8750,8740,20
20250401,093900,89799865,8750,8750,8750,8750,6
20250401,093800,89747365,8740,8730,8750,8730,42
20250401,093700,89380025,8730,8730,8730,8730,1
20250401,093600,89371295,8720,8730,8730,8720,42
20250401,093500,89005045,8730,8730,8730,8720,217
20250401,093400,87110685,8730,8730,8730,8730,0
20250401,093300,87110685,8730,8730,8730,8730,91
20250401,093200,86316255,8720,8720,8720,8720,109
20250401,093100,85365775,8730,8750,8750,8730,935
20250401,093000,77203205,8740,8730,8740,8730,662
20250401,092900,71418935,8730,8730,8730,8730,1
20250401,092800,71410205,8730,8730,8740,8730,284
20250401,092700,68930755,8730,8740,8740,8730,7
20250401,092600,68869585,8740,8740,8740,8740,51
20250401,092500,68423845,8740,8745,8745,8740,82
20250401,092400,67707160,8750,8750,8750,8750,2
20250401,092300,67689660,8750,8750,8750,8750,50
20250401,092200,67252160,8750,8740,8750,8730,1672
20250401,092100,52622990,8750,8760,8760,8740,169
20250401,092000,51144670,8760,8760,8760,8760,30
20250401,091900,50881870,8760,8750,8760,8750,2
20250401,091800,50864360,8750,8750,8750,8750,5
20250401,091700,50820610,8750,8740,8750,8730,41
20250401,091600,50462170,8750,8760,8760,8750,3
20250401,091500,50435910,8750,8750,8750,8750,36
20250401,091400,50120910,8750,8750,8750,8750,50
20250401,091300,49683410,8750,8750,8750,8750,6
20250401,091200,49630910,8760,8760,8760,8760,1
20250401,091100,49622150,8750,8750,8750,8750,0
20250401,091000,49622150,8750,8760,8760,8750,343
20250401,090900,46620400,8780,8780,8780,8780,1
20250401,090800,46611620,8760,8760,8760,8760,121
20250401,090700,45551660,8760,8750,8760,8750,4431
20250401,090600,6780380,8750,8750,8750,8750,250
20250401,090500,4592880,8750,8750,8750,8750,6
20250401,090400,4540380,8740,8750,8760,8730,146
20250401,090300,3264400,8760,8760,8760,8760,6
20250401,090200,3211840,8800,8800,8800,8800,0
20250401,090100,3211840,8800,8800,8800,8800,0
20250401,090000,3211840,8800,8720,8800,8720,366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 969106130 8680 8680 8680 8680 3094
3 20250401 185000 969106130 8680 8680 8680 8680 0
4 20250401 184900 969106130 8680 8680 8680 8680 0
5 20250401 184800 969106130 8680 8680 8680 8680 0
6 20250401 184700 969106130 8680 8680 8680 8680 0
7 20250401 184600 969106130 8680 8680 8680 8680 0
8 20250401 184500 969106130 8680 8680 8680 8680 0
9 20250401 184400 969106130 8680 8680 8680 8680 0
10 20250401 184300 969106130 8680 8680 8680 8680 0
11 20250401 184200 969106130 8680 8680 8680 8680 0
12 20250401 184100 969106130 8680 8680 8680 8680 0
13 20250401 184000 969106130 8680 8680 8680 8680 0
14 20250401 183900 969106130 8680 8680 8680 8680 0
15 20250401 183800 969106130 8680 8680 8680 8680 0
16 20250401 183700 969106130 8680 8680 8680 8680 0
17 20250401 183600 969106130 8680 8680 8680 8680 0
18 20250401 183500 969106130 8680 8680 8680 8680 0
19 20250401 183400 969106130 8680 8680 8680 8680 0
20 20250401 183300 969106130 8680 8680 8680 8680 0
21 20250401 183200 969106130 8680 8680 8680 8680 0
22 20250401 183100 969106130 8680 8680 8680 8680 0
23 20250401 183000 969106130 8680 8680 8680 8680 0
24 20250401 182900 969106130 8680 8680 8680 8680 0
25 20250401 182800 969106130 8680 8680 8680 8680 0
26 20250401 182700 969106130 8680 8680 8680 8680 0
27 20250401 182600 969106130 8680 8680 8680 8680 0
28 20250401 182500 969106130 8680 8680 8680 8680 0
29 20250401 182400 969106130 8680 8680 8680 8680 0
30 20250401 182300 969106130 8680 8680 8680 8680 0
31 20250401 182200 969106130 8680 8680 8680 8680 0
32 20250401 182100 969106130 8680 8680 8680 8680 3094
33 20250401 182000 969106130 8680 8680 8680 8680 0
34 20250401 181900 969106130 8680 8680 8680 8680 0
35 20250401 181800 969106130 8680 8680 8680 8680 0
36 20250401 181700 969106130 8680 8680 8680 8680 0
37 20250401 181600 969106130 8680 8680 8680 8680 0
38 20250401 181500 969106130 8680 8680 8680 8680 0
39 20250401 181400 969106130 8680 8680 8680 8680 0
40 20250401 181300 969106130 8680 8680 8680 8680 0
41 20250401 181200 969106130 8680 8680 8680 8680 0
42 20250401 181100 969106130 8680 8680 8680 8680 0
43 20250401 181000 969106130 8680 8680 8680 8680 0
44 20250401 180900 969106130 8680 8680 8680 8680 0
45 20250401 180800 969106130 8680 8680 8680 8680 0
46 20250401 180700 969106130 8680 8680 8680 8680 0
47 20250401 180600 969106130 8680 8680 8680 8680 0
48 20250401 180500 969106130 8680 8680 8680 8680 0
49 20250401 180400 969106130 8680 8680 8680 8680 0
50 20250401 180300 969106130 8680 8680 8680 8680 0
51 20250401 180200 969106130 8680 8680 8680 8680 0
52 20250401 180100 969106130 8680 8680 8680 8680 0
53 20250401 180000 969106130 8680 8680 8680 8680 0
54 20250401 175900 969106130 8680 8680 8680 8680 0
55 20250401 175800 969106130 8680 8680 8680 8680 0
56 20250401 175700 969106130 8680 8680 8680 8680 0
57 20250401 175600 969106130 8680 8680 8680 8680 0
58 20250401 175500 969106130 8680 8680 8680 8680 0
59 20250401 175400 969106130 8680 8680 8680 8680 0
60 20250401 175300 969106130 8680 8680 8680 8680 0
61 20250401 175200 969106130 8680 8680 8680 8680 0
62 20250401 175100 969106130 8680 8680 8680 8680 3094
63 20250401 175000 969106130 8680 8680 8680 8680 0
64 20250401 174900 969106130 8680 8680 8680 8680 0
65 20250401 174800 969106130 8680 8680 8680 8680 0
66 20250401 174700 969106130 8680 8680 8680 8680 0
67 20250401 174600 969106130 8680 8680 8680 8680 0
68 20250401 174500 969106130 8680 8680 8680 8680 0
69 20250401 174400 969106130 8680 8680 8680 8680 0
70 20250401 174300 969106130 8680 8680 8680 8680 0
71 20250401 174200 969106130 8680 8680 8680 8680 0
72 20250401 174100 969106130 8680 8680 8680 8680 0
73 20250401 174000 969106130 8680 8680 8680 8680 0
74 20250401 173900 969106130 8680 8680 8680 8680 0
75 20250401 173800 969106130 8680 8680 8680 8680 0
76 20250401 173700 969106130 8680 8680 8680 8680 0
77 20250401 173600 969106130 8680 8680 8680 8680 0
78 20250401 173500 969106130 8680 8680 8680 8680 0
79 20250401 173400 969106130 8680 8680 8680 8680 0
80 20250401 173300 969106130 8680 8680 8680 8680 0
81 20250401 173200 969106130 8680 8680 8680 8680 0
82 20250401 173100 969106130 8680 8680 8680 8680 0
83 20250401 173000 969106130 8680 8680 8680 8680 0
84 20250401 172900 969106130 8680 8680 8680 8680 0
85 20250401 172800 969106130 8680 8680 8680 8680 0
86 20250401 172700 969106130 8680 8680 8680 8680 0
87 20250401 172600 969106130 8680 8680 8680 8680 0
88 20250401 172500 969106130 8680 8680 8680 8680 0
89 20250401 172400 969106130 8680 8680 8680 8680 0
90 20250401 172300 969106130 8680 8680 8680 8680 0
91 20250401 172200 969106130 8680 8680 8680 8680 0
92 20250401 172100 969106130 8680 8680 8680 8680 3094
93 20250401 172000 969106130 8680 8680 8680 8680 0
94 20250401 171900 969106130 8680 8680 8680 8680 0
95 20250401 171800 969106130 8680 8680 8680 8680 0
96 20250401 171700 969106130 8680 8680 8680 8680 0
97 20250401 171600 969106130 8680 8680 8680 8680 0
98 20250401 171500 969106130 8680 8680 8680 8680 0
99 20250401 171400 969106130 8680 8680 8680 8680 0
100 20250401 171300 969106130 8680 8680 8680 8680 0
101 20250401 171200 969106130 8680 8680 8680 8680 0
102 20250401 171100 969106130 8680 8680 8680 8680 0
103 20250401 171000 969106130 8680 8680 8680 8680 0
104 20250401 170900 969106130 8680 8680 8680 8680 0
105 20250401 170800 969106130 8680 8680 8680 8680 0
106 20250401 170700 969106130 8680 8680 8680 8680 0
107 20250401 170600 969106130 8680 8680 8680 8680 0
108 20250401 170500 969106130 8680 8680 8680 8680 0
109 20250401 170400 969106130 8680 8680 8680 8680 0
110 20250401 170300 969106130 8680 8680 8680 8680 0
111 20250401 170200 969106130 8680 8680 8680 8680 0
112 20250401 170100 969106130 8680 8680 8680 8680 0
113 20250401 170000 969106130 8680 8680 8680 8680 0
114 20250401 165900 969106130 8680 8680 8680 8680 0
115 20250401 165800 969106130 8680 8680 8680 8680 0
116 20250401 165700 969106130 8680 8680 8680 8680 0
117 20250401 165600 969106130 8680 8680 8680 8680 0
118 20250401 165500 969106130 8680 8680 8680 8680 0
119 20250401 165400 969106130 8680 8680 8680 8680 0
120 20250401 165300 969106130 8680 8680 8680 8680 0
121 20250401 165200 969106130 8680 8680 8680 8680 0
122 20250401 165100 969106130 8680 8680 8680 8680 3094
123 20250401 165000 969106130 8680 8680 8680 8680 0
124 20250401 164900 969106130 8680 8680 8680 8680 0
125 20250401 164800 969106130 8680 8680 8680 8680 0
126 20250401 164700 969106130 8680 8680 8680 8680 0
127 20250401 164600 969106130 8680 8680 8680 8680 0
128 20250401 164500 969106130 8680 8680 8680 8680 0
129 20250401 164400 969106130 8680 8680 8680 8680 0
130 20250401 164300 969106130 8680 8680 8680 8680 0
131 20250401 164200 969106130 8680 8680 8680 8680 0
132 20250401 164100 969106130 8680 8680 8680 8680 0
133 20250401 164000 969106130 8680 8680 8680 8680 0
134 20250401 163900 969106130 8680 8680 8680 8680 0
135 20250401 163800 969106130 8680 8680 8680 8680 0
136 20250401 163700 969106130 8680 8680 8680 8680 0
137 20250401 163600 969106130 8680 8680 8680 8680 0
138 20250401 163500 969106130 8680 8680 8680 8680 0
139 20250401 163400 969106130 8680 8680 8680 8680 0
140 20250401 163300 969106130 8680 8680 8680 8680 0
141 20250401 163200 969106130 8680 8680 8680 8680 0
142 20250401 163100 969106130 8680 8680 8680 8680 0
143 20250401 163000 969106130 8680 8680 8680 8680 0
144 20250401 162900 969106130 8680 8680 8680 8680 0
145 20250401 162800 969106130 8680 8680 8680 8680 0
146 20250401 162700 969106130 8680 8680 8680 8680 0
147 20250401 162600 969106130 8680 8680 8680 8680 0
148 20250401 162500 969106130 8680 8680 8680 8680 0
149 20250401 162400 969106130 8680 8680 8680 8680 0
150 20250401 162300 969106130 8680 8680 8680 8680 0
151 20250401 162200 969106130 8680 8680 8680 8680 0
152 20250401 162100 969106130 8680 8680 8680 8680 3094
153 20250401 162000 969106130 8680 8680 8680 8680 0
154 20250401 161900 969106130 8680 8680 8680 8680 0
155 20250401 161800 969106130 8680 8680 8680 8680 0
156 20250401 161700 969106130 8680 8680 8680 8680 0
157 20250401 161600 969106130 8680 8680 8680 8680 0
158 20250401 161500 969106130 8680 8680 8680 8680 0
159 20250401 161400 969106130 8680 8680 8680 8680 0
160 20250401 161300 969106130 8680 8680 8680 8680 0
161 20250401 161200 969106130 8680 8680 8680 8680 0
162 20250401 161100 969106130 8680 8680 8680 8680 0
163 20250401 161000 969106130 8680 8680 8680 8680 0
164 20250401 160900 969106130 8680 8680 8680 8680 0
165 20250401 160800 969106130 8680 8680 8680 8680 0
166 20250401 160700 969106130 8680 8680 8680 8680 0
167 20250401 160600 969106130 8680 8680 8680 8680 0
168 20250401 160500 969106130 8680 8680 8680 8680 0
169 20250401 160400 969106130 8680 8680 8680 8680 0
170 20250401 160300 969106130 8680 8680 8680 8680 0
171 20250401 160200 969106130 8680 8680 8680 8680 0
172 20250401 160100 969106130 8680 8680 8680 8680 0
173 20250401 160000 969106130 8680 8680 8680 8680 0
174 20250401 155900 969106130 8680 8680 8680 8680 0
175 20250401 155800 969106130 8680 8680 8680 8680 0
176 20250401 155700 969106130 8680 8680 8680 8680 0
177 20250401 155600 969106130 8680 8680 8680 8680 0
178 20250401 155500 969106130 8680 8680 8680 8680 0
179 20250401 155400 969106130 8680 8680 8680 8680 0
180 20250401 155300 969106130 8680 8680 8680 8680 0
181 20250401 155200 969106130 8680 8680 8680 8680 0
182 20250401 155100 969106130 8680 8680 8680 8680 3094
183 20250401 155000 969106130 8680 8680 8680 8680 0
184 20250401 154900 969106130 8680 8680 8680 8680 0
185 20250401 154800 969106130 8680 8680 8680 8680 0
186 20250401 154700 969106130 8680 8680 8680 8680 0
187 20250401 154600 969106130 8680 8680 8680 8680 0
188 20250401 154500 969106130 8680 8680 8680 8680 0
189 20250401 154400 969106130 8680 8680 8680 8680 0
190 20250401 154300 969106130 8680 8680 8680 8680 0
191 20250401 154200 969106130 8680 8680 8680 8680 0
192 20250401 154100 969106130 8680 8680 8680 8680 0
193 20250401 154000 969106130 8680 8680 8680 8680 0
194 20250401 153900 969106130 8680 8680 8680 8680 0
195 20250401 153800 969106130 8680 8680 8680 8680 0
196 20250401 153700 969106130 8680 8680 8680 8680 0
197 20250401 153600 969106130 8680 8680 8680 8680 0
198 20250401 153500 969106130 8680 8680 8680 8680 0
199 20250401 153400 969106130 8680 8680 8680 8680 0
200 20250401 153300 969106130 8680 8680 8680 8680 0
201 20250401 153200 969106130 8680 8680 8680 8680 0
202 20250401 153100 969106130 8680 8680 8680 8680 0
203 20250401 153000 969106130 8680 8680 8680 8680 3094
204 20250401 152900 942250210 8680 8680 8680 8680 0
205 20250401 152800 942250210 8680 8680 8680 8680 0
206 20250401 152700 942250210 8680 8680 8680 8680 0
207 20250401 152600 942250210 8680 8680 8680 8680 0
208 20250401 152500 942250210 8680 8680 8680 8680 0
209 20250401 152400 942250210 8680 8680 8680 8680 0
210 20250401 152300 942250210 8680 8680 8680 8680 0
211 20250401 152200 942250210 8680 8680 8680 8680 0
212 20250401 152100 942250210 8680 8680 8680 8680 0
213 20250401 152000 942250210 8680 8680 8680 8680 0
214 20250401 151900 942250210 8680 8680 8680 8670 1410
215 20250401 151800 930025060 8690 8680 8690 8680 204
216 20250401 151700 928254320 8690 8690 8690 8680 670
217 20250401 151600 922438000 8690 8690 8690 8680 1221
218 20250401 151500 911834220 8690 8690 8700 8670 1488
219 20250401 151400 898913480 8700 8700 8710 8690 1524
220 20250401 151300 885659660 8700 8700 8700 8680 829
221 20250401 151200 878456550 8700 8700 8700 8680 732
222 20250401 151100 872101570 8700 8710 8710 8690 305
223 20250401 151000 869445060 8710 8700 8710 8700 176
224 20250401 150900 867913120 8710 8710 8710 8700 126
225 20250401 150800 866816660 8710 8700 8710 8700 1182
226 20250401 150700 856530520 8700 8700 8700 8700 10
227 20250401 150600 856443520 8700 8690 8700 8690 101
228 20250401 150500 855565820 8710 8710 8710 8710 10
229 20250401 150400 855478720 8710 8710 8710 8710 0
230 20250401 150300 855478720 8710 8700 8710 8700 426
231 20250401 150200 851772510 8700 8690 8700 8690 119
232 20250401 150100 850738370 8700 8700 8700 8680 743
233 20250401 150000 844281660 8690 8700 8700 8690 1345
234 20250401 145900 832592750 8710 8690 8710 8690 2712
235 20250401 145800 809014030 8710 8690 8710 8690 150
236 20250401 145700 807710470 8710 8690 8710 8690 31
237 20250401 145600 807441060 8710 8690 8710 8690 78
238 20250401 145500 806762990 8710 8700 8710 8690 1722
239 20250401 145400 791783100 8700 8710 8710 8700 603
240 20250401 145300 786536970 8700 8710 8710 8700 164
241 20250401 145200 785110140 8710 8700 8710 8700 292
242 20250401 145100 782569620 8710 8700 8710 8700 402
243 20250401 145000 779071940 8710 8690 8710 8690 922
244 20250401 144900 771052330 8690 8690 8700 8680 1000
245 20250401 144800 762362410 8700 8700 8700 8700 16
246 20250401 144700 762223210 8700 8690 8700 8690 2462
247 20250401 144600 740804250 8700 8690 8710 8690 1598
248 20250401 144500 726916010 8700 8700 8700 8680 1433
249 20250401 144400 714462260 8690 8700 8710 8690 979
250 20250401 144300 705951610 8710 8700 8710 8690 691
251 20250401 144200 699940540 8700 8700 8710 8700 387
252 20250401 144100 696573240 8700 8710 8720 8700 267
253 20250401 144000 694249320 8710 8710 8710 8690 486
254 20250401 143900 690019620 8710 8710 8710 8700 1383
255 20250401 143800 677978060 8720 8720 8720 8710 274
256 20250401 143700 675590730 8720 8730 8730 8720 1454
257 20250401 143600 662898110 8730 8730 8730 8730 0
258 20250401 143500 662898110 8730 8720 8730 8720 518
259 20250401 143400 658380650 8730 8730 8730 8730 203
260 20250401 143300 656608460 8730 8750 8750 8730 1378
261 20250401 143200 644574200 8750 8760 8760 8750 1065
262 20250401 143100 635246280 8760 8770 8770 8760 201
263 20250401 143000 633485320 8770 8770 8770 8770 0
264 20250401 142900 633485320 8770 8770 8770 8770 1900
265 20250401 142800 616822320 8760 8760 8760 8760 21
266 20250401 142700 616638360 8770 8770 8770 8770 0
267 20250401 142600 616638360 8770 8780 8780 8770 1098
268 20250401 142500 607008880 8770 8770 8770 8770 21
269 20250401 142400 606824710 8770 8775 8775 8770 10
270 20250401 142300 606736995 8770 8770 8770 8770 0
271 20250401 142200 606736995 8770 8770 8770 8770 20
272 20250401 142100 606561595 8770 8770 8770 8770 0
273 20250401 142000 606561595 8770 8770 8770 8770 57
274 20250401 141900 606061705 8780 8770 8780 8770 271
275 20250401 141800 603684835 8780 8780 8780 8780 1180
276 20250401 141700 593324435 8770 8770 8770 8770 10
277 20250401 141600 593236735 8770 8770 8770 8770 21
278 20250401 141500 593052565 8770 8760 8770 8760 303
279 20250401 141400 590395265 8770 8770 8770 8770 111
280 20250401 141300 589421795 8760 8760 8760 8760 21
281 20250401 141200 589237835 8770 8770 8770 8770 0
282 20250401 141100 589237835 8770 8770 8770 8770 23
283 20250401 141000 589036125 8770 8770 8770 8770 17
284 20250401 140900 588887035 8760 8760 8760 8760 20
285 20250401 140800 588711835 8770 8770 8770 8770 0
286 20250401 140700 588711835 8770 8770 8770 8770 0
287 20250401 140600 588711835 8770 8770 8770 8760 236
288 20250401 140500 586642325 8770 8770 8770 8770 0
289 20250401 140400 586642325 8770 8770 8770 8770 0
290 20250401 140300 586642325 8770 8770 8770 8770 42
291 20250401 140200 586273985 8770 8770 8770 8770 46
292 20250401 140100 585870565 8770 8770 8770 8770 1176
293 20250401 140000 575557045 8760 8770 8780 8760 60
294 20250401 135900 575030695 8770 8770 8770 8770 0
295 20250401 135800 575030695 8770 8770 8770 8770 1034
296 20250401 135700 565962515 8770 8770 8770 8770 21
297 20250401 135600 565778345 8770 8770 8770 8770 0
298 20250401 135500 565778345 8770 8770 8770 8770 0
299 20250401 135400 565778345 8770 8770 8770 8770 46
300 20250401 135300 565374925 8780 8770 8780 8770 22
301 20250401 135200 565181785 8780 8780 8780 8780 0
302 20250401 135100 565181785 8780 8770 8780 8760 102
303 20250401 135000 564286475 8770 8770 8770 8770 40
304 20250401 134900 563935675 8770 8770 8770 8770 1125
305 20250401 134800 554069425 8760 8760 8760 8760 110
306 20250401 134700 553105825 8760 8770 8770 8760 131
307 20250401 134600 551957265 8760 8760 8760 8760 0
308 20250401 134500 551957265 8760 8760 8760 8760 0
309 20250401 134400 551957265 8760 8770 8770 8760 23
310 20250401 134300 551755765 8770 8760 8770 8760 44
311 20250401 134200 551370275 8760 8750 8760 8750 427
312 20250401 134100 547633935 8750 8750 8750 8750 611
313 20250401 134000 542287685 8740 8740 8740 8740 0
314 20250401 133900 542287685 8740 8740 8740 8740 0
315 20250401 133800 542287685 8740 8740 8740 8740 21
316 20250401 133700 542104145 8760 8750 8760 8750 555
317 20250401 133600 537247625 8750 8750 8750 8750 604
318 20250401 133500 531962625 8740 8740 8740 8740 21
319 20250401 133400 531779085 8750 8760 8760 8750 251
320 20250401 133300 529581715 8750 8750 8750 8750 0
321 20250401 133200 529581715 8750 8760 8760 8750 23
322 20250401 133100 529380435 8760 8760 8760 8760 0
323 20250401 133000 529380435 8760 8760 8760 8760 6
324 20250401 132900 529327875 8760 8750 8760 8750 46
325 20250401 132800 528925165 8750 8750 8750 8750 2
326 20250401 132700 528907665 8760 8760 8760 8760 0
327 20250401 132600 528907665 8760 8750 8760 8750 26
328 20250401 132500 528680115 8750 8750 8750 8750 0
329 20250401 132400 528680115 8750 8750 8750 8750 0
330 20250401 132300 528680115 8750 8750 8750 8750 0
331 20250401 132200 528680115 8750 8760 8760 8750 1081
332 20250401 132100 519210765 8755 8750 8755 8750 302
333 20250401 132000 516568260 8750 8750 8750 8750 50
334 20250401 131900 516130760 8750 8750 8750 8750 96
335 20250401 131800 515290760 8760 8760 8760 8760 83
336 20250401 131700 514563680 8760 8760 8760 8760 1
337 20250401 131600 514554920 8760 8760 8770 8760 476
338 20250401 131500 510385060 8770 8770 8770 8770 0
339 20250401 131400 510385060 8770 8770 8770 8770 0
340 20250401 131300 510385060 8770 8760 8770 8750 1110
341 20250401 131200 500660600 8770 8770 8770 8770 70
342 20250401 131100 500046700 8770 8770 8770 8770 3010
343 20250401 131000 473649000 8760 8760 8760 8760 121
344 20250401 130900 472589040 8760 8760 8760 8760 300
345 20250401 130800 469961040 8770 8770 8770 8770 0
346 20250401 130700 469961040 8770 8760 8770 8760 22
347 20250401 130600 469768310 8760 8760 8760 8760 0
348 20250401 130500 469768310 8760 8760 8760 8760 372
349 20250401 130400 466509590 8760 8760 8760 8760 21
350 20250401 130300 466325630 8760 8760 8760 8760 0
351 20250401 130200 466325630 8760 8760 8760 8760 10
352 20250401 130100 466238030 8760 8770 8770 8760 218
353 20250401 130000 464327180 8770 8780 8780 8770 94
354 20250401 125900 463502580 8780 8780 8780 8780 2
355 20250401 125800 463485020 8770 8770 8770 8770 400
356 20250401 125700 459977020 8770 8780 8780 8770 239
357 20250401 125600 457880140 8780 8780 8780 8780 1
358 20250401 125500 457871360 8780 8790 8790 8780 26
359 20250401 125400 457643070 8790 8790 8790 8780 459
360 20250401 125300 453613030 8790 8790 8790 8790 10
361 20250401 125200 453525130 8800 8790 8800 8790 12
362 20250401 125100 453419630 8790 8800 8800 8790 65
363 20250401 125000 452848080 8800 8800 8800 8800 219
364 20250401 124900 450920880 8790 8790 8790 8790 0
365 20250401 124800 450920880 8790 8790 8790 8790 21
366 20250401 124700 450736290 8800 8800 8800 8800 1
367 20250401 124600 450727490 8800 8800 8800 8800 0
368 20250401 124500 450727490 8800 8790 8800 8790 23
369 20250401 124400 450525300 8790 8790 8790 8790 0
370 20250401 124300 450525300 8790 8800 8800 8790 337
371 20250401 124200 447563050 8790 8790 8790 8790 21
372 20250401 124100 447378460 8790 8800 8800 8790 1006
373 20250401 124000 438526640 8790 8790 8790 8790 0
374 20250401 123900 438526640 8790 8790 8790 8790 121
375 20250401 123800 437463050 8790 8800 8800 8790 104
376 20250401 123700 436548870 8790 8790 8790 8790 200
377 20250401 123600 434790870 8790 8790 8790 8790 100
378 20250401 123500 433911870 8790 8790 8800 8790 520
379 20250401 123400 429339060 8790 8800 8800 8790 320
380 20250401 123300 426525740 8800 8800 8800 8800 898
381 20250401 123200 418623340 8790 8790 8800 8790 32
382 20250401 123100 418342050 8800 8800 8800 8800 0
383 20250401 123000 418342050 8800 8790 8800 8790 288
384 20250401 122900 415810290 8790 8790 8790 8790 693
385 20250401 122800 409718820 8780 8790 8795 8780 1003
386 20250401 122700 400902465 8790 8780 8790 8780 1137
387 20250401 122600 390911135 8780 8800 8800 8780 25
388 20250401 122500 390691405 8790 8790 8790 8790 0
389 20250401 122400 390691405 8790 8790 8790 8790 27
390 20250401 122300 390454075 8800 8790 8800 8790 23
391 20250401 122200 390251885 8790 8800 8800 8790 64
392 20250401 122100 389688980 8790 8790 8790 8790 0
393 20250401 122000 389688980 8790 8790 8790 8790 110
394 20250401 121900 388722080 8790 8790 8790 8790 0
395 20250401 121800 388722080 8790 8790 8790 8790 8
396 20250401 121700 388651760 8790 8790 8790 8790 1807
397 20250401 121600 372768230 8800 8800 8800 8790 147
398 20250401 121500 371476080 8800 8800 8800 8800 10
399 20250401 121400 371388080 8800 8800 8800 8790 382
400 20250401 121300 368030220 8800 8800 8800 8800 2
401 20250401 121200 368012620 8790 8790 8790 8790 400
402 20250401 121100 364496620 8800 8800 8800 8800 2
403 20250401 121000 364479020 8800 8800 8800 8795 64
404 20250401 120900 363915825 8800 8800 8800 8790 946
405 20250401 120800 355593155 8790 8790 8790 8790 0
406 20250401 120700 355593155 8790 8800 8800 8790 45
407 20250401 120600 355197365 8800 8800 8800 8800 2
408 20250401 120500 355179765 8790 8790 8790 8790 0
409 20250401 120400 355179765 8790 8800 8800 8780 187
410 20250401 120300 353536035 8790 8790 8790 8790 229
411 20250401 120200 351523125 8790 8790 8790 8790 369
412 20250401 120100 348279615 8790 8780 8790 8780 22
413 20250401 120000 348086445 8790 8790 8790 8790 0
414 20250401 115900 348086445 8790 8790 8790 8790 2
415 20250401 115800 348068865 8780 8780 8780 8780 21
416 20250401 115700 347884485 8790 8790 8790 8790 148
417 20250401 115600 346583565 8790 8780 8790 8780 301
418 20250401 115500 343940775 8780 8790 8790 8780 21
419 20250401 115400 343756195 8800 8800 8800 8800 1
420 20250401 115300 343747395 8800 8800 8800 8800 3
421 20250401 115200 343720995 8800 8790 8800 8790 23
422 20250401 115100 343518805 8800 8800 8800 8800 3
423 20250401 115000 343492405 8790 8780 8790 8780 4789
424 20250401 114900 301441095 8780 8790 8790 8770 4037
425 20250401 114800 266015565 8790 8790 8790 8790 921
426 20250401 114700 257919975 8800 8800 8800 8800 217
427 20250401 114600 256010375 8800 8790 8800 8790 241
428 20250401 114500 253890205 8790 8790 8790 8790 22
429 20250401 114400 253696825 8790 8800 8800 8790 450
430 20250401 114300 249739365 8800 8800 8800 8800 2
431 20250401 114200 249721765 8800 8810 8810 8800 33
432 20250401 114100 249431255 8810 8810 8810 8810 29
433 20250401 114000 249175765 8810 8810 8810 8810 221
434 20250401 113900 247228755 8810 8810 8810 8810 30
435 20250401 113800 246964455 8820 8820 8820 8820 2
436 20250401 113700 246946815 8810 8810 8820 8810 43
437 20250401 113600 246567945 8810 8820 8820 8810 33
438 20250401 113500 246277105 8810 8810 8810 8810 2
439 20250401 113400 246259485 8820 8810 8820 8810 554
440 20250401 113300 241377745 8830 8830 8830 8820 103
441 20250401 113200 240468955 8820 8830 8830 8820 29
442 20250401 113100 240213045 8820 8820 8830 8820 312
443 20250401 113000 237461095 8840 8830 8840 8830 23
444 20250401 112900 237257995 8840 8830 8840 8830 201
445 20250401 112800 235481175 8830 8830 8830 8830 1
446 20250401 112700 235472345 8835 8830 8835 8830 3
447 20250401 112600 235445845 8830 8830 8830 8830 22
448 20250401 112500 235251585 8835 8830 8835 8830 2
449 20250401 112400 235233920 8830 8830 8830 8830 1
450 20250401 112300 235225090 8830 8840 8840 8830 118
451 20250401 112200 234183140 8835 8830 8835 8830 226
452 20250401 112100 232187555 8840 8820 8840 8820 1132
453 20250401 112000 222190870 8820 8820 8825 8820 64
454 20250401 111900 221626380 8830 8830 8830 8830 0
455 20250401 111800 221626380 8830 8830 8830 8830 1
456 20250401 111700 221617550 8820 8820 8820 8820 21
457 20250401 111600 221432330 8830 8820 8830 8820 1766
458 20250401 111500 205845210 8800 8800 8800 8800 0
459 20250401 111400 205845210 8800 8800 8800 8800 21
460 20250401 111300 205660410 8810 8810 8810 8810 50
461 20250401 111200 205219910 8800 8800 8800 8800 0
462 20250401 111100 205219910 8800 8810 8810 8800 21
463 20250401 111000 205034940 8810 8810 8810 8810 0
464 20250401 110900 205034940 8810 8810 8810 8810 1
465 20250401 110800 205026130 8800 8800 8800 8800 21
466 20250401 110700 204841330 8810 8810 8810 8810 27
467 20250401 110600 204603460 8810 8820 8820 8810 205
468 20250401 110500 202797390 8810 8810 8810 8810 21
469 20250401 110400 202612380 8820 8820 8820 8820 18
470 20250401 110300 202453620 8830 8830 8830 8830 3
471 20250401 110200 202427130 8810 8810 8810 8810 750
472 20250401 110100 195819630 8810 8810 8820 8810 644
473 20250401 110000 190141990 8790 8790 8790 8790 9
474 20250401 105900 190062880 8800 8800 8800 8800 1019
475 20250401 105800 181095680 8790 8800 8800 8790 347
476 20250401 105700 178042290 8800 8800 8800 8800 0
477 20250401 105600 178042290 8800 8800 8800 8800 2
478 20250401 105500 178024690 8790 8790 8790 8790 22
479 20250401 105400 177831310 8800 8800 8800 8800 0
480 20250401 105300 177831310 8800 8790 8800 8790 131
481 20250401 105200 176679810 8790 8790 8790 8790 21
482 20250401 105100 176495220 8800 8790 8800 8790 316
483 20250401 105000 173715880 8790 8780 8790 8780 102
484 20250401 104900 172820280 8780 8780 8780 8770 47
485 20250401 104800 172407830 8780 8780 8790 8780 2420
486 20250401 104700 151151670 8770 8770 8770 8770 100
487 20250401 104600 150274670 8770 8770 8780 8770 32
488 20250401 104500 149994020 8770 8760 8770 8760 202
489 20250401 104400 148222490 8760 8760 8760 8760 5
490 20250401 104300 148178690 8770 8740 8770 8740 792
491 20250401 104200 141234560 8740 8750 8750 8740 57
492 20250401 104100 140735880 8760 8760 8760 8760 0
493 20250401 104000 140735880 8760 8750 8760 8750 72
494 20250401 103900 140105350 8750 8750 8750 8750 1
495 20250401 103800 140096600 8750 8750 8750 8750 0
496 20250401 103700 140096600 8750 8750 8750 8750 198
497 20250401 103600 138364100 8760 8750 8760 8750 255
498 20250401 103500 136132840 8750 8750 8750 8750 30
499 20250401 103400 135870340 8760 8750 8760 8750 39
500 20250401 103300 135529070 8750 8750 8750 8750 101
501 20250401 103200 134645320 8760 8760 8760 8760 7
502 20250401 103100 134584000 8760 8760 8760 8760 580
503 20250401 103000 129503200 8760 8750 8760 8750 25
504 20250401 102900 129284440 8760 8760 8760 8760 32
505 20250401 102800 129004120 8740 8740 8740 8740 0
506 20250401 102700 129004120 8740 8760 8760 8740 23
507 20250401 102600 128802890 8760 8760 8760 8760 100
508 20250401 102500 127926890 8740 8740 8740 8740 0
509 20250401 102400 127926890 8740 8750 8750 8740 21
510 20250401 102300 127743340 8750 8750 8755 8750 292
511 20250401 102200 125188335 8750 8740 8750 8740 206
512 20250401 102100 123385885 8740 8740 8740 8740 21
513 20250401 102000 123202345 8740 8740 8740 8740 0
514 20250401 101900 123202345 8740 8740 8740 8740 0
515 20250401 101800 123202345 8740 8750 8750 8740 21
516 20250401 101700 123018685 8740 8770 8770 8740 110
517 20250401 101600 122055515 8760 8750 8760 8750 2049
518 20250401 101500 104114775 8720 8720 8720 8720 21
519 20250401 101400 103931655 8750 8730 8750 8730 180
520 20250401 101300 102360235 8710 8730 8730 8710 64
521 20250401 101200 101802225 8740 8730 8740 8730 275
522 20250401 101100 99398735 8730 8720 8730 8720 27
523 20250401 101000 99163235 8730 8730 8730 8730 12
524 20250401 100900 99058475 8740 8720 8740 8720 27
525 20250401 100800 98823015 8710 8720 8720 8710 31
526 20250401 100700 98552785 8730 8740 8740 8730 267
527 20250401 100600 96221865 8720 8720 8720 8720 161
528 20250401 100500 94817945 8720 8720 8720 8710 37
529 20250401 100400 94495515 8710 8720 8720 8710 126
530 20250401 100300 93397945 8730 8730 8730 8730 2
531 20250401 100200 93380485 8710 8720 8720 8710 154
532 20250401 100100 92037805 8740 8740 8740 8740 2
533 20250401 100000 92020325 8730 8740 8740 8730 29
534 20250401 095900 91767085 8730 8730 8730 8730 21
535 20250401 095800 91583755 8740 8740 8740 8740 7
536 20250401 095700 91522575 8740 8740 8740 8740 5
537 20250401 095600 91478875 8730 8750 8750 8730 55
538 20250401 095500 90997845 8750 8750 8750 8750 8
539 20250401 095400 90927845 8750 8750 8750 8750 0
540 20250401 095300 90927845 8750 8740 8750 8740 22
541 20250401 095200 90735555 8740 8740 8740 8740 0
542 20250401 095100 90735555 8740 8740 8740 8740 0
543 20250401 095000 90735555 8740 8750 8750 8740 24
544 20250401 094900 90525765 8750 8750 8750 8750 9
545 20250401 094800 90447015 8750 8750 8750 8750 11
546 20250401 094700 90350765 8750 8750 8750 8750 12
547 20250401 094600 90245765 8750 8750 8750 8750 2
548 20250401 094500 90228265 8750 8750 8750 8750 10
549 20250401 094400 90140765 8740 8740 8740 8740 0
550 20250401 094300 90140765 8740 8740 8740 8740 9
551 20250401 094200 90062105 8750 8750 8750 8750 0
552 20250401 094100 90062105 8750 8750 8750 8740 10
553 20250401 094000 89974685 8750 8740 8750 8740 20
554 20250401 093900 89799865 8750 8750 8750 8750 6
555 20250401 093800 89747365 8740 8730 8750 8730 42
556 20250401 093700 89380025 8730 8730 8730 8730 1
557 20250401 093600 89371295 8720 8730 8730 8720 42
558 20250401 093500 89005045 8730 8730 8730 8720 217
559 20250401 093400 87110685 8730 8730 8730 8730 0
560 20250401 093300 87110685 8730 8730 8730 8730 91
561 20250401 093200 86316255 8720 8720 8720 8720 109
562 20250401 093100 85365775 8730 8750 8750 8730 935
563 20250401 093000 77203205 8740 8730 8740 8730 662
564 20250401 092900 71418935 8730 8730 8730 8730 1
565 20250401 092800 71410205 8730 8730 8740 8730 284
566 20250401 092700 68930755 8730 8740 8740 8730 7
567 20250401 092600 68869585 8740 8740 8740 8740 51
568 20250401 092500 68423845 8740 8745 8745 8740 82
569 20250401 092400 67707160 8750 8750 8750 8750 2
570 20250401 092300 67689660 8750 8750 8750 8750 50
571 20250401 092200 67252160 8750 8740 8750 8730 1672
572 20250401 092100 52622990 8750 8760 8760 8740 169
573 20250401 092000 51144670 8760 8760 8760 8760 30
574 20250401 091900 50881870 8760 8750 8760 8750 2
575 20250401 091800 50864360 8750 8750 8750 8750 5
576 20250401 091700 50820610 8750 8740 8750 8730 41
577 20250401 091600 50462170 8750 8760 8760 8750 3
578 20250401 091500 50435910 8750 8750 8750 8750 36
579 20250401 091400 50120910 8750 8750 8750 8750 50
580 20250401 091300 49683410 8750 8750 8750 8750 6
581 20250401 091200 49630910 8760 8760 8760 8760 1
582 20250401 091100 49622150 8750 8750 8750 8750 0
583 20250401 091000 49622150 8750 8760 8760 8750 343
584 20250401 090900 46620400 8780 8780 8780 8780 1
585 20250401 090800 46611620 8760 8760 8760 8760 121
586 20250401 090700 45551660 8760 8750 8760 8750 4431
587 20250401 090600 6780380 8750 8750 8750 8750 250
588 20250401 090500 4592880 8750 8750 8750 8750 6
589 20250401 090400 4540380 8740 8750 8760 8730 146
590 20250401 090300 3264400 8760 8760 8760 8760 6
591 20250401 090200 3211840 8800 8800 8800 8800 0
592 20250401 090100 3211840 8800 8800 8800 8800 0
593 20250401 090000 3211840 8800 8720 8800 8720 366

1
003850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,680537,86787207,6145249110,783688479210,0.78
20250327,675783,86787207,6210445770,797574432330,0.78
20250326,637183,86787207,5983148370,814931873730,0.73
20250325,628950,86787207,5930998500,818403362010,0.72
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 680537 86787207 6145249110 783688479210 0.78
3 20250327 675783 86787207 6210445770 797574432330 0.78
4 20250326 637183 86787207 5983148370 814931873730 0.73
5 20250325 628950 86787207 5930998500 818403362010 0.72